{"ticker": "IPAR", "overview": {"cik": "822663", "ticker": "IPAR", "name": "INTERPARFUMS INC", "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "sic": "2844", "announcements": [{"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001974078-26-000333", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-13", "title": "DEFA 14A", "accession": "0001753926-26-001471", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001753926-26-001319", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001753926-26-001317", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-31", "title": "Proxy statement", "accession": "0001753926-26-001295", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-31", "title": "Form ARS", "accession": "0001753926-26-001292", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001753926-26-001221", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001753926-26-000860", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001753926-26-000773", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001753926-26-000771", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001753926-26-000699", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000621", "price_sensitive": false}, {"form": "144", "date": "2026-04-02", "title": "Notice of proposed sale", "accession": "0001974078-26-000137", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001609", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-10", "title": "Annual report", "accession": "0001753926-26-000464", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-03", "title": "Form NT 10-K", "accession": "0001753926-26-000421", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-24", "title": "Material event", "accession": "0001753926-26-000347", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "Material event", "accession": "0001753926-26-000227", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "Material event", "accession": "0001753926-26-000225", "price_sensitive": true}, {"form": "4", "date": "2026-01-26", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000181", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-26", "title": "Material event", "accession": "0001753926-26-000179", "price_sensitive": true}, {"form": "4", "date": "2026-01-23", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-01-23", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000169", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-21", "title": "Material event", "accession": "0001753926-26-000158", "price_sensitive": true}, {"form": "4/A", "date": "2026-01-07", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000070", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 105172.73999999999, "net": -105172.73999999999, "insiders": 1, "first_date": "2026-08-27", "last_date": "2026-08-27"}, "metrics": {"ticker": "IPAR", "has_prices": true, "as_of": "2026-07-24", "last": 122.55, "prev_close": 119.75, "change": 2.799999999999997, "change_pct": 0.023382045929018765, "session_volume": 171456.0, "vwap_5": 122.47723094115528, "vwap_20": 117.31366101217783, "vwap_60": 103.77354313210807, "vwap_250": 97.89625755007218, "high_52w": 124.4, "low_52w": 79.57, "avg_volume_20": 358426.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001753926-26-001644", "src": "INSIDERS", "ticker": "IPAR", "cik": "822663", "company": "INTERPARFUMS INC", "company_raw": "INTERPARFUMS INC", "who": "Veronique Gabai-Pinsky", "who_key": "Gabai-Pinsky Veronique", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 105172.73999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "A director trims IPAR: $105K", "source_url": "https://www.sec.gov/Archives/edgar/data/1714373/000175392626001644/0001753926-26-001644-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97418}, {"id": "13DG-0000102909-26-001609", "src": "13DG", "ticker": "IPAR", "cik": "822663", "company": "INTERPARFUMS INC", "company_raw": "INTERPARFUMS INC", "who": "Interparfums Inc", "who_key": "INTERPARFUMS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "INTERPARFUMS INC adjusts its stake in IPAR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/822663/0000102909-26-001609-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-001609", "src": "13DG", "ticker": "IPAR", "cik": "822663", "company": "INTERPARFUMS INC", "company_raw": "INTERPARFUMS INC", "who": "Interparfums Inc", "who_key": "INTERPARFUMS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "INTERPARFUMS INC adjusts its stake in IPAR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/822663/0000102909-26-001609-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Interparfums, Inc. - Common Stock", "new_value": "INTERPARFUMS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000822663", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000822663", "applied": 1, "detected_at": "2026-10-25T10:20:22.658777"}]}, "key_people": [{"who": "Veronique Gabai-Pinsky", "who_key": "Gabai-Pinsky Veronique", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 105172.73999999999, "net": -105172.73999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105172.73999999999, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1714373/000175392626001644/0001753926-26-001644-index.htm"}], "latest": {"action": "SELL", "amount": 105172.73999999999, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1714373/000175392626001644/0001753926-26-001644-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -105172.73999999999}], "announcements": [{"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001974078-26-000333", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-13", "title": "DEFA 14A", "accession": "0001753926-26-001471", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001753926-26-001319", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001753926-26-001317", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-31", "title": "Proxy statement", "accession": "0001753926-26-001295", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-31", "title": "Form ARS", "accession": "0001753926-26-001292", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001753926-26-001221", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001753926-26-000860", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001753926-26-000773", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001753926-26-000771", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001753926-26-000699", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000621", "price_sensitive": false}, {"form": "144", "date": "2026-04-02", "title": "Notice of proposed sale", "accession": "0001974078-26-000137", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001609", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-10", "title": "Annual report", "accession": "0001753926-26-000464", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-03", "title": "Form NT 10-K", "accession": "0001753926-26-000421", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-24", "title": "Material event", "accession": "0001753926-26-000347", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "Material event", "accession": "0001753926-26-000227", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "Material event", "accession": "0001753926-26-000225", "price_sensitive": true}, {"form": "4", "date": "2026-01-26", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000181", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-26", "title": "Material event", "accession": "0001753926-26-000179", "price_sensitive": true}, {"form": "4", "date": "2026-01-23", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-01-23", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000169", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-21", "title": "Material event", "accession": "0001753926-26-000158", "price_sensitive": true}, {"form": "4/A", "date": "2026-01-07", "title": "PRIMARY DOCUMENT", "accession": "0001753926-26-000070", "price_sensitive": false}], "performance": {"ticker": "IPAR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 75.76, "volume": 76473.0}, {"date": "2021-07-28", "close": 76.42, "volume": 66725.0}, {"date": "2021-07-29", "close": 75.89, "volume": 167067.0}, {"date": "2021-07-30", "close": 76.87, "volume": 56719.0}, {"date": "2021-08-02", "close": 76.46, "volume": 62357.0}, {"date": "2021-08-03", "close": 78.05, "volume": 95466.0}, {"date": "2021-08-04", "close": 77.47, "volume": 74265.0}, {"date": "2021-08-05", "close": 78.84, "volume": 85950.0}, {"date": "2021-08-06", "close": 79.42, "volume": 66629.0}, {"date": "2021-08-09", "close": 79.2, "volume": 80883.0}, {"date": "2021-08-10", "close": 77.71, "volume": 206085.0}, {"date": "2021-08-11", "close": 76.62, "volume": 134693.0}, {"date": "2021-08-12", "close": 73.45, "volume": 173921.0}, {"date": "2021-08-13", "close": 74.11, "volume": 111120.0}, {"date": "2021-08-16", "close": 74.12, "volume": 75600.0}, {"date": "2021-08-17", "close": 71.17, "volume": 92132.0}, {"date": "2021-08-18", "close": 70.38, "volume": 47928.0}, {"date": "2021-08-19", "close": 72.0, "volume": 95798.0}, {"date": "2021-08-20", "close": 73.25, "volume": 70647.0}, {"date": "2021-08-23", "close": 74.24, "volume": 80479.0}, {"date": "2021-08-24", "close": 74.11, "volume": 73887.0}, {"date": "2021-08-25", "close": 73.49, "volume": 37902.0}, {"date": "2021-08-26", "close": 72.56, "volume": 53242.0}, {"date": "2021-08-27", "close": 73.8, "volume": 73765.0}, {"date": "2021-08-30", "close": 73.37, "volume": 55541.0}, {"date": "2021-08-31", "close": 72.54, "volume": 88977.0}, {"date": "2021-09-01", "close": 73.26, "volume": 53821.0}, {"date": "2021-09-02", "close": 74.5, "volume": 84055.0}, {"date": "2021-09-03", "close": 74.62, "volume": 58450.0}, {"date": "2021-09-07", "close": 74.3, "volume": 61560.0}, {"date": "2021-09-08", "close": 73.58, "volume": 104812.0}, {"date": "2021-09-09", "close": 72.69, "volume": 49260.0}, {"date": "2021-09-10", "close": 70.76, "volume": 73003.0}, {"date": "2021-09-13", "close": 70.48, "volume": 76461.0}, {"date": "2021-09-14", "close": 69.4, "volume": 121056.0}, {"date": "2021-09-15", "close": 69.91, "volume": 106138.0}, {"date": "2021-09-16", "close": 69.13, "volume": 54890.0}, {"date": "2021-09-17", "close": 69.66, "volume": 228242.0}, {"date": "2021-09-20", "close": 67.77, "volume": 93375.0}, {"date": "2021-09-21", "close": 68.61, "volume": 52089.0}, {"date": "2021-09-22", "close": 69.38, "volume": 57092.0}, {"date": "2021-09-23", "close": 71.0, "volume": 106910.0}, {"date": "2021-09-24", "close": 71.28, "volume": 96621.0}, {"date": "2021-09-27", "close": 72.88, "volume": 65559.0}, {"date": "2021-09-28", "close": 73.5, "volume": 172883.0}, {"date": "2021-09-29", "close": 73.93, "volume": 87305.0}, {"date": "2021-09-30", "close": 74.77, "volume": 159129.0}, {"date": "2021-10-01", "close": 77.25, "volume": 137348.0}, {"date": "2021-10-04", "close": 77.03, "volume": 92898.0}, {"date": "2021-10-05", "close": 78.16, "volume": 84680.0}, {"date": "2021-10-06", "close": 78.96, "volume": 86161.0}, {"date": "2021-10-07", "close": 79.14, "volume": 152569.0}, {"date": "2021-10-08", "close": 78.0, "volume": 70021.0}, {"date": "2021-10-11", "close": 77.19, "volume": 70227.0}, {"date": "2021-10-12", "close": 77.66, "volume": 70046.0}, {"date": "2021-10-13", "close": 77.87, "volume": 52169.0}, {"date": "2021-10-14", "close": 78.23, "volume": 49809.0}, {"date": "2021-10-15", "close": 79.39, "volume": 92366.0}, {"date": "2021-10-18", "close": 77.9, "volume": 54757.0}, {"date": "2021-10-19", "close": 76.19, "volume": 91113.0}, {"date": "2021-10-20", "close": 75.89, "volume": 50801.0}, {"date": "2021-10-21", "close": 76.07, "volume": 72493.0}, {"date": "2021-10-22", "close": 76.81, "volume": 39107.0}, {"date": "2021-10-25", "close": 77.85, "volume": 49998.0}, {"date": "2021-10-26", "close": 83.73, "volume": 106984.0}, {"date": "2021-10-27", "close": 85.0, "volume": 106794.0}, {"date": "2021-10-28", "close": 89.93, "volume": 153769.0}, {"date": "2021-10-29", "close": 92.38, "volume": 146738.0}, {"date": "2021-11-01", "close": 90.91, "volume": 119164.0}, {"date": "2021-11-02", "close": 90.01, "volume": 99950.0}, {"date": "2021-11-03", "close": 90.94, "volume": 139275.0}, {"date": "2021-11-04", "close": 91.55, "volume": 103135.0}, {"date": "2021-11-05", "close": 95.02, "volume": 116167.0}, {"date": "2021-11-08", "close": 94.17, "volume": 103730.0}, {"date": "2021-11-09", "close": 94.18, "volume": 109453.0}, {"date": "2021-11-10", "close": 92.58, "volume": 72125.0}, {"date": "2021-11-11", "close": 92.58, "volume": 58485.0}, {"date": "2021-11-12", "close": 93.16, "volume": 36838.0}, {"date": "2021-11-15", "close": 93.42, "volume": 70098.0}, {"date": "2021-11-16", "close": 95.79, "volume": 81847.0}, {"date": "2021-11-17", "close": 96.08, "volume": 66776.0}, {"date": "2021-11-18", "close": 93.92, "volume": 106995.0}, {"date": "2021-11-19", "close": 92.56, "volume": 82196.0}, {"date": "2021-11-22", "close": 91.65, "volume": 61958.0}, {"date": "2021-11-23", "close": 91.09, "volume": 104662.0}, {"date": "2021-11-24", "close": 88.88, "volume": 48748.0}, {"date": "2021-11-26", "close": 85.14, "volume": 52986.0}, {"date": "2021-11-29", "close": 88.48, "volume": 120397.0}, {"date": "2021-11-30", "close": 87.83, "volume": 128815.0}, {"date": "2021-12-01", "close": 89.39, "volume": 146080.0}, {"date": "2021-12-02", "close": 92.01, "volume": 130180.0}, {"date": "2021-12-03", "close": 90.54, "volume": 89754.0}, {"date": "2021-12-06", "close": 93.73, "volume": 97001.0}, {"date": "2021-12-07", "close": 96.54, "volume": 139889.0}, {"date": "2021-12-08", "close": 95.48, "volume": 100711.0}, {"date": "2021-12-09", "close": 95.07, "volume": 62899.0}, {"date": "2021-12-10", "close": 96.54, "volume": 68717.0}, {"date": "2021-12-13", "close": 93.88, "volume": 61007.0}, {"date": "2021-12-14", "close": 93.46, "volume": 166919.0}, {"date": "2021-12-15", "close": 94.77, "volume": 157574.0}, {"date": "2021-12-16", "close": 93.79, "volume": 155297.0}, {"date": "2021-12-17", "close": 94.9, "volume": 583811.0}, {"date": "2021-12-20", "close": 94.48, "volume": 166776.0}, {"date": "2021-12-21", "close": 97.53, "volume": 108229.0}, {"date": "2021-12-22", "close": 101.12, "volume": 153803.0}, {"date": "2021-12-23", "close": 102.14, "volume": 97405.0}, {"date": "2021-12-27", "close": 103.73, "volume": 141268.0}, {"date": "2021-12-28", "close": 105.15, "volume": 129895.0}, {"date": "2021-12-29", "close": 106.09, "volume": 66463.0}, {"date": "2021-12-30", "close": 105.38, "volume": 76504.0}, {"date": "2021-12-31", "close": 106.9, "volume": 74151.0}, {"date": "2022-01-03", "close": 106.82, "volume": 63033.0}, {"date": "2022-01-04", "close": 105.66, "volume": 64810.0}, {"date": "2022-01-05", "close": 103.61, "volume": 76188.0}, {"date": "2022-01-06", "close": 101.04, "volume": 81399.0}, {"date": "2022-01-07", "close": 99.93, "volume": 46159.0}, {"date": "2022-01-10", "close": 96.86, "volume": 80856.0}, {"date": "2022-01-11", "close": 96.55, "volume": 75887.0}, {"date": "2022-01-12", "close": 97.98, "volume": 92368.0}, {"date": "2022-01-13", "close": 97.17, "volume": 95103.0}, {"date": "2022-01-14", "close": 96.21, "volume": 59610.0}, {"date": "2022-01-18", "close": 93.55, "volume": 100953.0}, {"date": "2022-01-19", "close": 94.22, "volume": 75104.0}, {"date": "2022-01-20", "close": 90.97, "volume": 73344.0}, {"date": "2022-01-21", "close": 89.96, "volume": 109522.0}, {"date": "2022-01-24", "close": 92.1, "volume": 197752.0}, {"date": "2022-01-25", "close": 94.95, "volume": 166468.0}, {"date": "2022-01-26", "close": 96.85, "volume": 150628.0}, {"date": "2022-01-27", "close": 96.9, "volume": 144388.0}, {"date": "2022-01-28", "close": 97.61, "volume": 140380.0}, {"date": "2022-01-31", "close": 98.97, "volume": 107885.0}, {"date": "2022-02-01", "close": 99.24, "volume": 84883.0}, {"date": "2022-02-02", "close": 97.29, "volume": 79345.0}, {"date": "2022-02-03", "close": 96.27, "volume": 47391.0}, {"date": "2022-02-04", "close": 96.08, "volume": 65857.0}, {"date": "2022-02-07", "close": 95.85, "volume": 80092.0}, {"date": "2022-02-08", "close": 98.57, "volume": 85275.0}, {"date": "2022-02-09", "close": 100.6, "volume": 73633.0}, {"date": "2022-02-10", "close": 98.01, "volume": 81414.0}, {"date": "2022-02-11", "close": 96.45, "volume": 59369.0}, {"date": "2022-02-14", "close": 96.16, "volume": 113050.0}, {"date": "2022-02-15", "close": 97.13, "volume": 80407.0}, {"date": "2022-02-16", "close": 96.79, "volume": 123286.0}, {"date": "2022-02-17", "close": 96.15, "volume": 68230.0}, {"date": "2022-02-18", "close": 95.12, "volume": 89340.0}, {"date": "2022-02-22", "close": 92.35, "volume": 86241.0}, {"date": "2022-02-23", "close": 90.74, "volume": 89612.0}, {"date": "2022-02-24", "close": 91.47, "volume": 90283.0}, {"date": "2022-02-25", "close": 94.49, "volume": 57497.0}, {"date": "2022-02-28", "close": 92.88, "volume": 112930.0}, {"date": "2022-03-01", "close": 90.03, "volume": 104519.0}, {"date": "2022-03-02", "close": 91.32, "volume": 116055.0}, {"date": "2022-03-03", "close": 88.17, "volume": 159800.0}, {"date": "2022-03-04", "close": 86.08, "volume": 167012.0}, {"date": "2022-03-07", "close": 80.47, "volume": 140868.0}, {"date": "2022-03-08", "close": 80.47, "volume": 119319.0}, {"date": "2022-03-09", "close": 82.59, "volume": 66809.0}, {"date": "2022-03-10", "close": 83.21, "volume": 137243.0}, {"date": "2022-03-11", "close": 81.1, "volume": 73453.0}, {"date": "2022-03-14", "close": 80.22, "volume": 84992.0}, {"date": "2022-03-15", "close": 82.75, "volume": 114698.0}, {"date": "2022-03-16", "close": 84.4, "volume": 119702.0}, {"date": "2022-03-17", "close": 84.43, "volume": 105983.0}, {"date": "2022-03-18", "close": 86.0, "volume": 233617.0}, {"date": "2022-03-21", "close": 85.87, "volume": 54662.0}, {"date": "2022-03-22", "close": 86.94, "volume": 63460.0}, {"date": "2022-03-23", "close": 85.94, "volume": 111160.0}, {"date": "2022-03-24", "close": 85.23, "volume": 51159.0}, {"date": "2022-03-25", "close": 85.94, "volume": 58224.0}, {"date": "2022-03-28", "close": 86.62, "volume": 100623.0}, {"date": "2022-03-29", "close": 88.97, "volume": 83691.0}, {"date": "2022-03-30", "close": 88.13, "volume": 82376.0}, {"date": "2022-03-31", "close": 88.05, "volume": 92461.0}, {"date": "2022-04-01", "close": 89.0, "volume": 185318.0}, {"date": "2022-04-04", "close": 89.45, "volume": 118305.0}, {"date": "2022-04-05", "close": 87.24, "volume": 99157.0}, {"date": "2022-04-06", "close": 86.67, "volume": 94618.0}, {"date": "2022-04-07", "close": 86.57, "volume": 87781.0}, {"date": "2022-04-08", "close": 85.44, "volume": 76217.0}, {"date": "2022-04-11", "close": 85.63, "volume": 68698.0}, {"date": "2022-04-12", "close": 85.21, "volume": 71933.0}, {"date": "2022-04-13", "close": 87.13, "volume": 69974.0}, {"date": "2022-04-14", "close": 85.93, "volume": 84393.0}, {"date": "2022-04-18", "close": 84.07, "volume": 57153.0}, {"date": "2022-04-19", "close": 84.75, "volume": 221473.0}, {"date": "2022-04-20", "close": 84.42, "volume": 125251.0}, {"date": "2022-04-21", "close": 84.08, "volume": 101060.0}, {"date": "2022-04-22", "close": 81.9, "volume": 59901.0}, {"date": "2022-04-25", "close": 82.49, "volume": 95756.0}, {"date": "2022-04-26", "close": 79.58, "volume": 89481.0}, {"date": "2022-04-27", "close": 81.3, "volume": 81770.0}, {"date": "2022-04-28", "close": 82.96, "volume": 94534.0}, {"date": "2022-04-29", "close": 81.73, "volume": 76628.0}, {"date": "2022-05-02", "close": 82.26, "volume": 125452.0}, {"date": "2022-05-03", "close": 80.89, "volume": 121491.0}, {"date": "2022-05-04", "close": 81.99, "volume": 94638.0}, {"date": "2022-05-05", "close": 79.31, "volume": 77341.0}, {"date": "2022-05-06", "close": 80.41, "volume": 106552.0}, {"date": "2022-05-09", "close": 78.89, "volume": 130301.0}, {"date": "2022-05-10", "close": 78.49, "volume": 148859.0}, {"date": "2022-05-11", "close": 68.53, "volume": 209083.0}, {"date": "2022-05-12", "close": 72.06, "volume": 127544.0}, {"date": "2022-05-13", "close": 73.0, "volume": 109372.0}, {"date": "2022-05-16", "close": 71.55, "volume": 219283.0}, {"date": "2022-05-17", "close": 74.17, "volume": 94185.0}, {"date": "2022-05-18", "close": 70.57, "volume": 140593.0}, {"date": "2022-05-19", "close": 70.59, "volume": 132271.0}, {"date": "2022-05-20", "close": 71.39, "volume": 77819.0}, {"date": "2022-05-23", "close": 71.21, "volume": 77884.0}, {"date": "2022-05-24", "close": 69.3, "volume": 84382.0}, {"date": "2022-05-25", "close": 69.73, "volume": 100291.0}, {"date": "2022-05-26", "close": 71.28, "volume": 85631.0}, {"date": "2022-05-27", "close": 73.98, "volume": 92609.0}, {"date": "2022-05-31", "close": 73.8, "volume": 189951.0}, {"date": "2022-06-01", "close": 72.72, "volume": 63796.0}, {"date": "2022-06-02", "close": 74.44, "volume": 83995.0}, {"date": "2022-06-03", "close": 73.19, "volume": 54400.0}, {"date": "2022-06-06", "close": 73.5, "volume": 66589.0}, {"date": "2022-06-07", "close": 73.93, "volume": 367707.0}, {"date": "2022-06-08", "close": 72.7, "volume": 113157.0}, {"date": "2022-06-09", "close": 70.71, "volume": 74449.0}, {"date": "2022-06-10", "close": 70.29, "volume": 67612.0}, {"date": "2022-06-13", "close": 67.7, "volume": 151083.0}, {"date": "2022-06-14", "close": 67.0, "volume": 139562.0}, {"date": "2022-06-15", "close": 67.17, "volume": 179465.0}, {"date": "2022-06-16", "close": 64.74, "volume": 238028.0}, {"date": "2022-06-17", "close": 66.34, "volume": 186301.0}, {"date": "2022-06-21", "close": 69.02, "volume": 114334.0}, {"date": "2022-06-22", "close": 69.36, "volume": 93778.0}, {"date": "2022-06-23", "close": 70.66, "volume": 67884.0}, {"date": "2022-06-24", "close": 73.71, "volume": 162730.0}, {"date": "2022-06-27", "close": 73.09, "volume": 82379.0}, {"date": "2022-06-28", "close": 72.03, "volume": 70272.0}, {"date": "2022-06-29", "close": 71.61, "volume": 59567.0}, {"date": "2022-06-30", "close": 73.06, "volume": 114300.0}, {"date": "2022-07-01", "close": 73.63, "volume": 70123.0}, {"date": "2022-07-05", "close": 75.23, "volume": 94879.0}, {"date": "2022-07-06", "close": 72.93, "volume": 70785.0}, {"date": "2022-07-07", "close": 71.89, "volume": 71510.0}, {"date": "2022-07-08", "close": 71.59, "volume": 70793.0}, {"date": "2022-07-11", "close": 70.02, "volume": 58281.0}, {"date": "2022-07-12", "close": 71.02, "volume": 50660.0}, {"date": "2022-07-13", "close": 72.1, "volume": 47938.0}, {"date": "2022-07-14", "close": 70.74, "volume": 53643.0}, {"date": "2022-07-15", "close": 72.21, "volume": 93802.0}, {"date": "2022-07-18", "close": 72.11, "volume": 64910.0}, {"date": "2022-07-19", "close": 75.04, "volume": 70354.0}, {"date": "2022-07-20", "close": 76.26, "volume": 74981.0}, {"date": "2022-07-21", "close": 80.52, "volume": 167782.0}, {"date": "2022-07-22", "close": 80.83, "volume": 95778.0}, {"date": "2022-07-25", "close": 81.33, "volume": 88377.0}, {"date": "2022-07-26", "close": 81.99, "volume": 125176.0}, {"date": "2022-07-27", "close": 82.21, "volume": 79149.0}, {"date": "2022-07-28", "close": 82.56, "volume": 76217.0}, {"date": "2022-07-29", "close": 83.47, "volume": 76862.0}, {"date": "2022-08-01", "close": 83.26, "volume": 67141.0}, {"date": "2022-08-02", "close": 84.59, "volume": 74827.0}, {"date": "2022-08-03", "close": 85.53, "volume": 48977.0}, {"date": "2022-08-04", "close": 86.78, "volume": 64513.0}, {"date": "2022-08-05", "close": 85.34, "volume": 90183.0}, {"date": "2022-08-08", "close": 85.8, "volume": 70277.0}, {"date": "2022-08-09", "close": 84.14, "volume": 72738.0}, {"date": "2022-08-10", "close": 81.14, "volume": 159231.0}, {"date": "2022-08-11", "close": 81.25, "volume": 72502.0}, {"date": "2022-08-12", "close": 82.86, "volume": 67213.0}, {"date": "2022-08-15", "close": 85.42, "volume": 87590.0}, {"date": "2022-08-16", "close": 85.29, "volume": 61323.0}, {"date": "2022-08-17", "close": 84.3, "volume": 77759.0}, {"date": "2022-08-18", "close": 85.28, "volume": 67949.0}, {"date": "2022-08-19", "close": 83.66, "volume": 71396.0}, {"date": "2022-08-22", "close": 82.62, "volume": 53239.0}, {"date": "2022-08-23", "close": 82.38, "volume": 63107.0}, {"date": "2022-08-24", "close": 81.26, "volume": 43064.0}, {"date": "2022-08-25", "close": 83.07, "volume": 73808.0}, {"date": "2022-08-26", "close": 81.47, "volume": 54217.0}, {"date": "2022-08-29", "close": 80.14, "volume": 67820.0}, {"date": "2022-08-30", "close": 79.07, "volume": 43436.0}, {"date": "2022-08-31", "close": 78.52, "volume": 64689.0}, {"date": "2022-09-01", "close": 79.04, "volume": 56437.0}, {"date": "2022-09-02", "close": 78.12, "volume": 49641.0}, {"date": "2022-09-06", "close": 76.97, "volume": 68746.0}, {"date": "2022-09-07", "close": 78.37, "volume": 72910.0}, {"date": "2022-09-08", "close": 78.3, "volume": 70045.0}, {"date": "2022-09-09", "close": 81.77, "volume": 126923.0}, {"date": "2022-09-12", "close": 83.58, "volume": 88467.0}, {"date": "2022-09-13", "close": 78.28, "volume": 105410.0}, {"date": "2022-09-14", "close": 78.18, "volume": 73380.0}, {"date": "2022-09-15", "close": 76.7, "volume": 67502.0}, {"date": "2022-09-16", "close": 78.93, "volume": 169456.0}, {"date": "2022-09-19", "close": 79.59, "volume": 64441.0}, {"date": "2022-09-20", "close": 79.82, "volume": 59400.0}, {"date": "2022-09-21", "close": 79.23, "volume": 93727.0}, {"date": "2022-09-22", "close": 79.14, "volume": 67800.0}, {"date": "2022-09-23", "close": 77.32, "volume": 87891.0}, {"date": "2022-09-26", "close": 76.7, "volume": 87776.0}, {"date": "2022-09-27", "close": 74.53, "volume": 96265.0}, {"date": "2022-09-28", "close": 75.33, "volume": 131971.0}, {"date": "2022-09-29", "close": 73.78, "volume": 100708.0}, {"date": "2022-09-30", "close": 75.46, "volume": 179510.0}, {"date": "2022-10-03", "close": 76.28, "volume": 89733.0}, {"date": "2022-10-04", "close": 78.3, "volume": 66738.0}, {"date": "2022-10-05", "close": 77.01, "volume": 90362.0}, {"date": "2022-10-06", "close": 76.85, "volume": 67594.0}, {"date": "2022-10-07", "close": 74.26, "volume": 82135.0}, {"date": "2022-10-10", "close": 75.19, "volume": 58522.0}, {"date": "2022-10-11", "close": 76.02, "volume": 87424.0}, {"date": "2022-10-12", "close": 76.22, "volume": 74656.0}, {"date": "2022-10-13", "close": 78.01, "volume": 67878.0}, {"date": "2022-10-14", "close": 76.74, "volume": 43451.0}, {"date": "2022-10-17", "close": 78.95, "volume": 79518.0}, {"date": "2022-10-18", "close": 79.54, "volume": 55208.0}, {"date": "2022-10-19", "close": 78.25, "volume": 57525.0}, {"date": "2022-10-20", "close": 74.76, "volume": 92497.0}, {"date": "2022-10-21", "close": 74.75, "volume": 76638.0}, {"date": "2022-10-24", "close": 74.95, "volume": 71127.0}, {"date": "2022-10-25", "close": 79.83, "volume": 58323.0}, {"date": "2022-10-26", "close": 78.93, "volume": 63731.0}, {"date": "2022-10-27", "close": 78.93, "volume": 61356.0}, {"date": "2022-10-28", "close": 81.19, "volume": 63067.0}, {"date": "2022-10-31", "close": 80.88, "volume": 66598.0}, {"date": "2022-11-01", "close": 81.92, "volume": 85767.0}, {"date": "2022-11-02", "close": 79.05, "volume": 70274.0}, {"date": "2022-11-03", "close": 79.1, "volume": 59879.0}, {"date": "2022-11-04", "close": 82.49, "volume": 68174.0}, {"date": "2022-11-07", "close": 83.63, "volume": 96433.0}, {"date": "2022-11-08", "close": 84.06, "volume": 109196.0}, {"date": "2022-11-09", "close": 79.57, "volume": 122264.0}, {"date": "2022-11-10", "close": 82.6, "volume": 228664.0}, {"date": "2022-11-11", "close": 87.01, "volume": 116707.0}, {"date": "2022-11-14", "close": 86.07, "volume": 152021.0}, {"date": "2022-11-15", "close": 88.89, "volume": 160918.0}, {"date": "2022-11-16", "close": 88.56, "volume": 109818.0}, {"date": "2022-11-17", "close": 88.1, "volume": 101057.0}, {"date": "2022-11-18", "close": 88.02, "volume": 76776.0}, {"date": "2022-11-21", "close": 88.51, "volume": 71193.0}, {"date": "2022-11-22", "close": 91.92, "volume": 96852.0}, {"date": "2022-11-23", "close": 90.94, "volume": 48118.0}, {"date": "2022-11-25", "close": 91.66, "volume": 43248.0}, {"date": "2022-11-28", "close": 91.78, "volume": 59156.0}, {"date": "2022-11-29", "close": 91.58, "volume": 55972.0}, {"date": "2022-11-30", "close": 95.29, "volume": 100000.0}, {"date": "2022-12-01", "close": 96.44, "volume": 81770.0}, {"date": "2022-12-02", "close": 99.35, "volume": 130861.0}, {"date": "2022-12-05", "close": 98.9, "volume": 108569.0}, {"date": "2022-12-06", "close": 98.45, "volume": 90811.0}, {"date": "2022-12-07", "close": 97.21, "volume": 67146.0}, {"date": "2022-12-08", "close": 97.51, "volume": 80507.0}, {"date": "2022-12-09", "close": 96.83, "volume": 86787.0}, {"date": "2022-12-12", "close": 96.62, "volume": 67094.0}, {"date": "2022-12-13", "close": 95.55, "volume": 143983.0}, {"date": "2022-12-14", "close": 95.02, "volume": 118522.0}, {"date": "2022-12-15", "close": 93.25, "volume": 104672.0}, {"date": "2022-12-16", "close": 92.37, "volume": 241694.0}, {"date": "2022-12-19", "close": 93.66, "volume": 94733.0}, {"date": "2022-12-20", "close": 93.36, "volume": 121048.0}, {"date": "2022-12-21", "close": 96.67, "volume": 64935.0}, {"date": "2022-12-22", "close": 96.47, "volume": 103399.0}, {"date": "2022-12-23", "close": 98.66, "volume": 87950.0}, {"date": "2022-12-27", "close": 99.28, "volume": 44301.0}, {"date": "2022-12-28", "close": 96.09, "volume": 63982.0}, {"date": "2022-12-29", "close": 97.84, "volume": 54344.0}, {"date": "2022-12-30", "close": 96.52, "volume": 55320.0}, {"date": "2023-01-03", "close": 97.44, "volume": 86524.0}, {"date": "2023-01-04", "close": 96.65, "volume": 112556.0}, {"date": "2023-01-05", "close": 105.11, "volume": 217450.0}, {"date": "2023-01-06", "close": 110.72, "volume": 209918.0}, {"date": "2023-01-09", "close": 110.57, "volume": 154305.0}, {"date": "2023-01-10", "close": 111.55, "volume": 116321.0}, {"date": "2023-01-11", "close": 111.29, "volume": 103629.0}, {"date": "2023-01-12", "close": 112.1, "volume": 83849.0}, {"date": "2023-01-13", "close": 111.58, "volume": 163251.0}, {"date": "2023-01-17", "close": 110.68, "volume": 107896.0}, {"date": "2023-01-18", "close": 109.99, "volume": 124259.0}, {"date": "2023-01-19", "close": 110.58, "volume": 105493.0}, {"date": "2023-01-20", "close": 113.02, "volume": 99405.0}, {"date": "2023-01-23", "close": 113.79, "volume": 100728.0}, {"date": "2023-01-24", "close": 114.22, "volume": 113843.0}, {"date": "2023-01-25", "close": 113.88, "volume": 160067.0}, {"date": "2023-01-26", "close": 112.61, "volume": 94247.0}, {"date": "2023-01-27", "close": 112.99, "volume": 67397.0}, {"date": "2023-01-30", "close": 115.95, "volume": 75671.0}, {"date": "2023-01-31", "close": 118.22, "volume": 121692.0}, {"date": "2023-02-01", "close": 120.01, "volume": 125975.0}, {"date": "2023-02-02", "close": 120.87, "volume": 143403.0}, {"date": "2023-02-03", "close": 118.48, "volume": 162883.0}, {"date": "2023-02-06", "close": 116.58, "volume": 87124.0}, {"date": "2023-02-07", "close": 117.13, "volume": 83025.0}, {"date": "2023-02-08", "close": 113.37, "volume": 146137.0}, {"date": "2023-02-09", "close": 114.62, "volume": 98879.0}, {"date": "2023-02-10", "close": 113.95, "volume": 73544.0}, {"date": "2023-02-13", "close": 118.91, "volume": 96445.0}, {"date": "2023-02-14", "close": 117.45, "volume": 94131.0}, {"date": "2023-02-15", "close": 117.72, "volume": 68552.0}, {"date": "2023-02-16", "close": 115.34, "volume": 146678.0}, {"date": "2023-02-17", "close": 118.16, "volume": 97085.0}, {"date": "2023-02-21", "close": 117.76, "volume": 127052.0}, {"date": "2023-02-22", "close": 120.06, "volume": 151258.0}, {"date": "2023-02-23", "close": 120.35, "volume": 100668.0}, {"date": "2023-02-24", "close": 120.14, "volume": 86219.0}, {"date": "2023-02-27", "close": 120.21, "volume": 115296.0}, {"date": "2023-02-28", "close": 120.41, "volume": 190505.0}, {"date": "2023-03-01", "close": 131.34, "volume": 160298.0}, {"date": "2023-03-02", "close": 138.76, "volume": 193901.0}, {"date": "2023-03-03", "close": 140.01, "volume": 236801.0}, {"date": "2023-03-06", "close": 138.39, "volume": 205114.0}, {"date": "2023-03-07", "close": 137.7, "volume": 208038.0}, {"date": "2023-03-08", "close": 135.92, "volume": 120513.0}, {"date": "2023-03-09", "close": 133.8, "volume": 175967.0}, {"date": "2023-03-10", "close": 133.73, "volume": 211308.0}, {"date": "2023-03-13", "close": 133.69, "volume": 179159.0}, {"date": "2023-03-14", "close": 136.64, "volume": 247758.0}, {"date": "2023-03-15", "close": 139.76, "volume": 190298.0}, {"date": "2023-03-16", "close": 141.73, "volume": 151058.0}, {"date": "2023-03-17", "close": 136.94, "volume": 286268.0}, {"date": "2023-03-20", "close": 139.24, "volume": 111131.0}, {"date": "2023-03-21", "close": 140.52, "volume": 172280.0}, {"date": "2023-03-22", "close": 138.42, "volume": 137758.0}, {"date": "2023-03-23", "close": 139.02, "volume": 138266.0}, {"date": "2023-03-24", "close": 139.72, "volume": 142112.0}, {"date": "2023-03-27", "close": 140.93, "volume": 115539.0}, {"date": "2023-03-28", "close": 143.87, "volume": 137301.0}, {"date": "2023-03-29", "close": 142.6, "volume": 89276.0}, {"date": "2023-03-30", "close": 142.07, "volume": 91697.0}, {"date": "2023-03-31", "close": 142.24, "volume": 213791.0}, {"date": "2023-04-03", "close": 146.42, "volume": 140973.0}, {"date": "2023-04-04", "close": 145.09, "volume": 89452.0}, {"date": "2023-04-05", "close": 138.91, "volume": 170530.0}, {"date": "2023-04-06", "close": 138.42, "volume": 103711.0}, {"date": "2023-04-10", "close": 139.03, "volume": 198959.0}, {"date": "2023-04-11", "close": 140.21, "volume": 100294.0}, {"date": "2023-04-12", "close": 144.99, "volume": 134189.0}, {"date": "2023-04-13", "close": 146.31, "volume": 124948.0}, {"date": "2023-04-14", "close": 147.03, "volume": 117029.0}, {"date": "2023-04-17", "close": 149.84, "volume": 159311.0}, {"date": "2023-04-18", "close": 149.42, "volume": 109048.0}, {"date": "2023-04-19", "close": 151.56, "volume": 140495.0}, {"date": "2023-04-20", "close": 157.59, "volume": 275031.0}, {"date": "2023-04-21", "close": 157.31, "volume": 171197.0}, {"date": "2023-04-24", "close": 156.55, "volume": 102188.0}, {"date": "2023-04-25", "close": 153.94, "volume": 106892.0}, {"date": "2023-04-26", "close": 152.67, "volume": 87640.0}, {"date": "2023-04-27", "close": 154.27, "volume": 110792.0}, {"date": "2023-04-28", "close": 151.79, "volume": 106466.0}, {"date": "2023-05-01", "close": 151.56, "volume": 110598.0}, {"date": "2023-05-02", "close": 152.53, "volume": 148080.0}, {"date": "2023-05-03", "close": 151.78, "volume": 154948.0}, {"date": "2023-05-04", "close": 148.73, "volume": 90751.0}, {"date": "2023-05-05", "close": 152.66, "volume": 138879.0}, {"date": "2023-05-08", "close": 152.74, "volume": 106543.0}, {"date": "2023-05-09", "close": 134.34, "volume": 422703.0}, {"date": "2023-05-10", "close": 135.24, "volume": 215769.0}, {"date": "2023-05-11", "close": 135.91, "volume": 202498.0}, {"date": "2023-05-12", "close": 136.9, "volume": 98274.0}, {"date": "2023-05-15", "close": 136.18, "volume": 123466.0}, {"date": "2023-05-16", "close": 135.92, "volume": 104535.0}, {"date": "2023-05-17", "close": 134.8, "volume": 125244.0}, {"date": "2023-05-18", "close": 133.2, "volume": 147469.0}, {"date": "2023-05-19", "close": 134.23, "volume": 82411.0}, {"date": "2023-05-22", "close": 133.06, "volume": 85369.0}, {"date": "2023-05-23", "close": 131.57, "volume": 101278.0}, {"date": "2023-05-24", "close": 130.94, "volume": 116008.0}, {"date": "2023-05-25", "close": 129.71, "volume": 124792.0}, {"date": "2023-05-26", "close": 128.39, "volume": 92123.0}, {"date": "2023-05-30", "close": 128.31, "volume": 86883.0}, {"date": "2023-05-31", "close": 125.6, "volume": 232872.0}, {"date": "2023-06-01", "close": 127.1, "volume": 149682.0}, {"date": "2023-06-02", "close": 131.83, "volume": 86859.0}, {"date": "2023-06-05", "close": 128.64, "volume": 108056.0}, {"date": "2023-06-06", "close": 135.14, "volume": 124348.0}, {"date": "2023-06-07", "close": 134.53, "volume": 169560.0}, {"date": "2023-06-08", "close": 134.87, "volume": 87564.0}, {"date": "2023-06-09", "close": 133.86, "volume": 61620.0}, {"date": "2023-06-12", "close": 136.29, "volume": 172911.0}, {"date": "2023-06-13", "close": 136.31, "volume": 138966.0}, {"date": "2023-06-14", "close": 136.02, "volume": 137927.0}, {"date": "2023-06-15", "close": 139.78, "volume": 114845.0}, {"date": "2023-06-16", "close": 137.79, "volume": 337246.0}, {"date": "2023-06-20", "close": 137.04, "volume": 93455.0}, {"date": "2023-06-21", "close": 139.06, "volume": 76717.0}, {"date": "2023-06-22", "close": 136.75, "volume": 81458.0}, {"date": "2023-06-23", "close": 134.0, "volume": 222979.0}, {"date": "2023-06-26", "close": 134.53, "volume": 98681.0}, {"date": "2023-06-27", "close": 133.6, "volume": 68420.0}, {"date": "2023-06-28", "close": 132.46, "volume": 148641.0}, {"date": "2023-06-29", "close": 133.24, "volume": 179740.0}, {"date": "2023-06-30", "close": 135.23, "volume": 203489.0}, {"date": "2023-07-03", "close": 137.14, "volume": 54480.0}, {"date": "2023-07-05", "close": 135.14, "volume": 198070.0}, {"date": "2023-07-06", "close": 130.82, "volume": 96798.0}, {"date": "2023-07-07", "close": 130.25, "volume": 108631.0}, {"date": "2023-07-10", "close": 134.78, "volume": 88794.0}, {"date": "2023-07-11", "close": 134.9, "volume": 98031.0}, {"date": "2023-07-12", "close": 134.41, "volume": 100930.0}, {"date": "2023-07-13", "close": 133.59, "volume": 89183.0}, {"date": "2023-07-14", "close": 133.63, "volume": 101266.0}, {"date": "2023-07-17", "close": 134.57, "volume": 92213.0}, {"date": "2023-07-18", "close": 136.11, "volume": 77855.0}, {"date": "2023-07-19", "close": 133.55, "volume": 141475.0}, {"date": "2023-07-20", "close": 130.77, "volume": 92820.0}, {"date": "2023-07-21", "close": 132.04, "volume": 92601.0}, {"date": "2023-07-24", "close": 130.95, "volume": 64636.0}, {"date": "2023-07-25", "close": 143.99, "volume": 228399.0}, {"date": "2023-07-26", "close": 150.7, "volume": 248912.0}, {"date": "2023-07-27", "close": 149.29, "volume": 199454.0}, {"date": "2023-07-28", "close": 150.32, "volume": 132185.0}, {"date": "2023-07-31", "close": 149.56, "volume": 110846.0}, {"date": "2023-08-01", "close": 148.49, "volume": 73744.0}, {"date": "2023-08-02", "close": 148.69, "volume": 61151.0}, {"date": "2023-08-03", "close": 147.98, "volume": 81240.0}, {"date": "2023-08-04", "close": 146.82, "volume": 63077.0}, {"date": "2023-08-07", "close": 148.62, "volume": 57796.0}, {"date": "2023-08-08", "close": 146.58, "volume": 106740.0}, {"date": "2023-08-09", "close": 134.96, "volume": 201290.0}, {"date": "2023-08-10", "close": 136.83, "volume": 138305.0}, {"date": "2023-08-11", "close": 134.24, "volume": 93882.0}, {"date": "2023-08-14", "close": 137.17, "volume": 62871.0}, {"date": "2023-08-15", "close": 135.9, "volume": 92478.0}, {"date": "2023-08-16", "close": 132.12, "volume": 98572.0}, {"date": "2023-08-17", "close": 129.06, "volume": 127353.0}, {"date": "2023-08-18", "close": 130.94, "volume": 68697.0}, {"date": "2023-08-21", "close": 130.29, "volume": 69191.0}, {"date": "2023-08-22", "close": 131.6, "volume": 57897.0}, {"date": "2023-08-23", "close": 135.49, "volume": 80285.0}, {"date": "2023-08-24", "close": 133.36, "volume": 63697.0}, {"date": "2023-08-25", "close": 135.03, "volume": 57090.0}, {"date": "2023-08-28", "close": 135.39, "volume": 49074.0}, {"date": "2023-08-29", "close": 138.66, "volume": 62463.0}, {"date": "2023-08-30", "close": 139.18, "volume": 43826.0}, {"date": "2023-08-31", "close": 139.73, "volume": 79104.0}, {"date": "2023-09-01", "close": 140.73, "volume": 55686.0}, {"date": "2023-09-05", "close": 137.67, "volume": 108872.0}, {"date": "2023-09-06", "close": 134.5, "volume": 206447.0}, {"date": "2023-09-07", "close": 132.06, "volume": 156668.0}, {"date": "2023-09-08", "close": 129.77, "volume": 99553.0}, {"date": "2023-09-11", "close": 130.84, "volume": 126406.0}, {"date": "2023-09-12", "close": 132.13, "volume": 154689.0}, {"date": "2023-09-13", "close": 131.57, "volume": 111884.0}, {"date": "2023-09-14", "close": 133.78, "volume": 77109.0}, {"date": "2023-09-15", "close": 138.52, "volume": 304917.0}, {"date": "2023-09-18", "close": 139.79, "volume": 108973.0}, {"date": "2023-09-19", "close": 139.35, "volume": 100696.0}, {"date": "2023-09-20", "close": 144.82, "volume": 180815.0}, {"date": "2023-09-21", "close": 143.63, "volume": 114508.0}, {"date": "2023-09-22", "close": 135.9, "volume": 182232.0}, {"date": "2023-09-25", "close": 135.75, "volume": 126478.0}, {"date": "2023-09-26", "close": 132.29, "volume": 114046.0}, {"date": "2023-09-27", "close": 132.12, "volume": 83916.0}, {"date": "2023-09-28", "close": 135.49, "volume": 140399.0}, {"date": "2023-09-29", "close": 134.34, "volume": 117013.0}, {"date": "2023-10-02", "close": 136.37, "volume": 159064.0}, {"date": "2023-10-03", "close": 129.9, "volume": 150975.0}, {"date": "2023-10-04", "close": 131.64, "volume": 88449.0}, {"date": "2023-10-05", "close": 131.53, "volume": 61984.0}, {"date": "2023-10-06", "close": 132.68, "volume": 96813.0}, {"date": "2023-10-09", "close": 132.18, "volume": 53262.0}, {"date": "2023-10-10", "close": 132.59, "volume": 91817.0}, {"date": "2023-10-11", "close": 129.57, "volume": 90797.0}, {"date": "2023-10-12", "close": 121.48, "volume": 189175.0}, {"date": "2023-10-13", "close": 122.51, "volume": 131471.0}, {"date": "2023-10-16", "close": 124.44, "volume": 80998.0}, {"date": "2023-10-17", "close": 126.06, "volume": 157912.0}, {"date": "2023-10-18", "close": 127.57, "volume": 116624.0}, {"date": "2023-10-19", "close": 127.48, "volume": 77745.0}, {"date": "2023-10-20", "close": 124.15, "volume": 102236.0}, {"date": "2023-10-23", "close": 124.89, "volume": 75420.0}, {"date": "2023-10-24", "close": 130.43, "volume": 159071.0}, {"date": "2023-10-25", "close": 127.11, "volume": 128735.0}, {"date": "2023-10-26", "close": 126.25, "volume": 88785.0}, {"date": "2023-10-27", "close": 123.97, "volume": 66295.0}, {"date": "2023-10-30", "close": 126.69, "volume": 76162.0}, {"date": "2023-10-31", "close": 127.11, "volume": 67645.0}, {"date": "2023-11-01", "close": 125.32, "volume": 97831.0}, {"date": "2023-11-02", "close": 127.85, "volume": 75423.0}, {"date": "2023-11-03", "close": 129.9, "volume": 106241.0}, {"date": "2023-11-06", "close": 128.0, "volume": 115185.0}, {"date": "2023-11-07", "close": 127.5, "volume": 75553.0}, {"date": "2023-11-08", "close": 128.11, "volume": 157095.0}, {"date": "2023-11-09", "close": 122.16, "volume": 109409.0}, {"date": "2023-11-10", "close": 122.66, "volume": 86180.0}, {"date": "2023-11-13", "close": 125.17, "volume": 148403.0}, {"date": "2023-11-14", "close": 131.21, "volume": 147238.0}, {"date": "2023-11-15", "close": 129.66, "volume": 161548.0}, {"date": "2023-11-16", "close": 126.92, "volume": 87237.0}, {"date": "2023-11-17", "close": 126.83, "volume": 114086.0}, {"date": "2023-11-20", "close": 124.88, "volume": 117487.0}, {"date": "2023-11-21", "close": 123.62, "volume": 106137.0}, {"date": "2023-11-22", "close": 123.65, "volume": 160992.0}, {"date": "2023-11-24", "close": 123.78, "volume": 101590.0}, {"date": "2023-11-27", "close": 125.0, "volume": 158413.0}, {"date": "2023-11-28", "close": 122.6, "volume": 171155.0}, {"date": "2023-11-29", "close": 123.09, "volume": 130464.0}, {"date": "2023-11-30", "close": 125.16, "volume": 129164.0}, {"date": "2023-12-01", "close": 127.63, "volume": 260310.0}, {"date": "2023-12-04", "close": 132.96, "volume": 138359.0}, {"date": "2023-12-05", "close": 131.53, "volume": 109300.0}, {"date": "2023-12-06", "close": 131.74, "volume": 112558.0}, {"date": "2023-12-07", "close": 132.67, "volume": 197573.0}, {"date": "2023-12-08", "close": 131.77, "volume": 83823.0}, {"date": "2023-12-11", "close": 133.27, "volume": 79020.0}, {"date": "2023-12-12", "close": 135.1, "volume": 70422.0}, {"date": "2023-12-13", "close": 138.69, "volume": 167445.0}, {"date": "2023-12-14", "close": 142.1, "volume": 150792.0}, {"date": "2023-12-15", "close": 141.16, "volume": 235965.0}, {"date": "2023-12-18", "close": 141.29, "volume": 143740.0}, {"date": "2023-12-19", "close": 143.01, "volume": 179333.0}, {"date": "2023-12-20", "close": 139.14, "volume": 125019.0}, {"date": "2023-12-21", "close": 141.78, "volume": 126425.0}, {"date": "2023-12-22", "close": 143.05, "volume": 91993.0}, {"date": "2023-12-26", "close": 144.39, "volume": 85980.0}, {"date": "2023-12-27", "close": 145.27, "volume": 119041.0}, {"date": "2023-12-28", "close": 147.71, "volume": 128338.0}, {"date": "2023-12-29", "close": 144.01, "volume": 92837.0}, {"date": "2024-01-02", "close": 142.13, "volume": 131128.0}, {"date": "2024-01-03", "close": 135.34, "volume": 128889.0}, {"date": "2024-01-04", "close": 134.84, "volume": 101033.0}, {"date": "2024-01-05", "close": 133.89, "volume": 90817.0}, {"date": "2024-01-08", "close": 137.84, "volume": 100695.0}, {"date": "2024-01-09", "close": 138.32, "volume": 97022.0}, {"date": "2024-01-10", "close": 138.34, "volume": 91931.0}, {"date": "2024-01-11", "close": 140.25, "volume": 137195.0}, {"date": "2024-01-12", "close": 139.55, "volume": 79155.0}, {"date": "2024-01-16", "close": 137.49, "volume": 109405.0}, {"date": "2024-01-17", "close": 136.41, "volume": 97976.0}, {"date": "2024-01-18", "close": 135.63, "volume": 122531.0}, {"date": "2024-01-19", "close": 136.26, "volume": 61198.0}, {"date": "2024-01-22", "close": 137.87, "volume": 117934.0}, {"date": "2024-01-23", "close": 139.69, "volume": 113173.0}, {"date": "2024-01-24", "close": 137.18, "volume": 191202.0}, {"date": "2024-01-25", "close": 134.26, "volume": 153893.0}, {"date": "2024-01-26", "close": 137.01, "volume": 134424.0}, {"date": "2024-01-29", "close": 138.88, "volume": 114561.0}, {"date": "2024-01-30", "close": 139.47, "volume": 101783.0}, {"date": "2024-01-31", "close": 139.15, "volume": 182053.0}, {"date": "2024-02-01", "close": 143.53, "volume": 165518.0}, {"date": "2024-02-02", "close": 144.3, "volume": 120390.0}, {"date": "2024-02-05", "close": 144.78, "volume": 113718.0}, {"date": "2024-02-06", "close": 146.48, "volume": 131766.0}, {"date": "2024-02-07", "close": 147.5, "volume": 169550.0}, {"date": "2024-02-08", "close": 150.75, "volume": 148439.0}, {"date": "2024-02-09", "close": 152.19, "volume": 121605.0}, {"date": "2024-02-12", "close": 155.12, "volume": 132970.0}, {"date": "2024-02-13", "close": 145.8, "volume": 190907.0}, {"date": "2024-02-14", "close": 146.95, "volume": 107468.0}, {"date": "2024-02-15", "close": 150.92, "volume": 104041.0}, {"date": "2024-02-16", "close": 151.99, "volume": 105123.0}, {"date": "2024-02-20", "close": 152.65, "volume": 133038.0}, {"date": "2024-02-21", "close": 152.22, "volume": 85152.0}, {"date": "2024-02-22", "close": 150.34, "volume": 274096.0}, {"date": "2024-02-23", "close": 152.22, "volume": 76797.0}, {"date": "2024-02-26", "close": 152.46, "volume": 56705.0}, {"date": "2024-02-27", "close": 153.58, "volume": 126300.0}, {"date": "2024-02-28", "close": 145.16, "volume": 233129.0}, {"date": "2024-02-29", "close": 146.72, "volume": 156857.0}, {"date": "2024-03-01", "close": 145.6, "volume": 79787.0}, {"date": "2024-03-04", "close": 140.44, "volume": 170893.0}, {"date": "2024-03-05", "close": 138.65, "volume": 108379.0}, {"date": "2024-03-06", "close": 139.99, "volume": 121974.0}, {"date": "2024-03-07", "close": 139.76, "volume": 93665.0}, {"date": "2024-03-08", "close": 138.94, "volume": 90705.0}, {"date": "2024-03-11", "close": 138.79, "volume": 109886.0}, {"date": "2024-03-12", "close": 136.86, "volume": 160634.0}, {"date": "2024-03-13", "close": 136.92, "volume": 167123.0}, {"date": "2024-03-14", "close": 134.02, "volume": 216229.0}, {"date": "2024-03-15", "close": 135.32, "volume": 840410.0}, {"date": "2024-03-18", "close": 133.33, "volume": 99767.0}, {"date": "2024-03-19", "close": 136.76, "volume": 206820.0}, {"date": "2024-03-20", "close": 138.88, "volume": 172736.0}, {"date": "2024-03-21", "close": 140.3, "volume": 126896.0}, {"date": "2024-03-22", "close": 138.8, "volume": 194530.0}, {"date": "2024-03-25", "close": 135.48, "volume": 82021.0}, {"date": "2024-03-26", "close": 134.83, "volume": 141138.0}, {"date": "2024-03-27", "close": 139.22, "volume": 129596.0}, {"date": "2024-03-28", "close": 140.51, "volume": 81865.0}, {"date": "2024-04-01", "close": 138.31, "volume": 178515.0}, {"date": "2024-04-02", "close": 135.11, "volume": 113563.0}, {"date": "2024-04-03", "close": 130.08, "volume": 244267.0}, {"date": "2024-04-04", "close": 131.27, "volume": 118860.0}, {"date": "2024-04-05", "close": 131.21, "volume": 110218.0}, {"date": "2024-04-08", "close": 132.35, "volume": 85050.0}, {"date": "2024-04-09", "close": 132.48, "volume": 102593.0}, {"date": "2024-04-10", "close": 129.12, "volume": 99317.0}, {"date": "2024-04-11", "close": 128.68, "volume": 128935.0}, {"date": "2024-04-12", "close": 126.38, "volume": 102430.0}, {"date": "2024-04-15", "close": 124.93, "volume": 127108.0}, {"date": "2024-04-16", "close": 125.09, "volume": 102492.0}, {"date": "2024-04-17", "close": 123.64, "volume": 89571.0}, {"date": "2024-04-18", "close": 123.92, "volume": 137438.0}, {"date": "2024-04-19", "close": 127.88, "volume": 191608.0}, {"date": "2024-04-22", "close": 129.52, "volume": 170435.0}, {"date": "2024-04-23", "close": 131.11, "volume": 124421.0}, {"date": "2024-04-24", "close": 130.52, "volume": 139065.0}, {"date": "2024-04-25", "close": 118.01, "volume": 292666.0}, {"date": "2024-04-26", "close": 119.56, "volume": 200996.0}, {"date": "2024-04-29", "close": 117.79, "volume": 132830.0}, {"date": "2024-04-30", "close": 116.38, "volume": 145411.0}, {"date": "2024-05-01", "close": 115.64, "volume": 136946.0}, {"date": "2024-05-02", "close": 118.56, "volume": 161889.0}, {"date": "2024-05-03", "close": 119.11, "volume": 134212.0}, {"date": "2024-05-06", "close": 119.79, "volume": 151278.0}, {"date": "2024-05-07", "close": 123.27, "volume": 176951.0}, {"date": "2024-05-08", "close": 118.48, "volume": 339994.0}, {"date": "2024-05-09", "close": 120.59, "volume": 210235.0}, {"date": "2024-05-10", "close": 122.02, "volume": 134894.0}, {"date": "2024-05-13", "close": 119.99, "volume": 143931.0}, {"date": "2024-05-14", "close": 122.42, "volume": 131098.0}, {"date": "2024-05-15", "close": 124.39, "volume": 97939.0}, {"date": "2024-05-16", "close": 125.32, "volume": 108972.0}, {"date": "2024-05-17", "close": 124.5, "volume": 96479.0}, {"date": "2024-05-20", "close": 118.98, "volume": 177128.0}, {"date": "2024-05-21", "close": 121.03, "volume": 86936.0}, {"date": "2024-05-22", "close": 118.27, "volume": 70225.0}, {"date": "2024-05-23", "close": 117.97, "volume": 124771.0}, {"date": "2024-05-24", "close": 118.88, "volume": 85383.0}, {"date": "2024-05-28", "close": 120.86, "volume": 114825.0}, {"date": "2024-05-29", "close": 119.56, "volume": 127497.0}, {"date": "2024-05-30", "close": 119.2, "volume": 77446.0}, {"date": "2024-05-31", "close": 119.78, "volume": 96950.0}, {"date": "2024-06-03", "close": 121.28, "volume": 183990.0}, {"date": "2024-06-04", "close": 120.96, "volume": 120834.0}, {"date": "2024-06-05", "close": 120.56, "volume": 106352.0}, {"date": "2024-06-06", "close": 119.99, "volume": 78569.0}, {"date": "2024-06-07", "close": 116.5, "volume": 131726.0}, {"date": "2024-06-10", "close": 114.79, "volume": 126849.0}, {"date": "2024-06-11", "close": 115.0, "volume": 165761.0}, {"date": "2024-06-12", "close": 114.21, "volume": 123442.0}, {"date": "2024-06-13", "close": 113.56, "volume": 131229.0}, {"date": "2024-06-14", "close": 109.63, "volume": 172073.0}, {"date": "2024-06-17", "close": 111.96, "volume": 145043.0}, {"date": "2024-06-18", "close": 111.23, "volume": 142022.0}, {"date": "2024-06-20", "close": 112.23, "volume": 107620.0}, {"date": "2024-06-21", "close": 112.51, "volume": 252815.0}, {"date": "2024-06-24", "close": 114.5, "volume": 143661.0}, {"date": "2024-06-25", "close": 119.28, "volume": 201104.0}, {"date": "2024-06-26", "close": 116.56, "volume": 281020.0}, {"date": "2024-06-27", "close": 118.56, "volume": 224569.0}, {"date": "2024-06-28", "close": 116.03, "volume": 417150.0}, {"date": "2024-07-01", "close": 115.24, "volume": 171489.0}, {"date": "2024-07-02", "close": 114.9, "volume": 81424.0}, {"date": "2024-07-03", "close": 114.28, "volume": 43698.0}, {"date": "2024-07-05", "close": 113.85, "volume": 69390.0}, {"date": "2024-07-08", "close": 115.44, "volume": 112660.0}, {"date": "2024-07-09", "close": 115.41, "volume": 164638.0}, {"date": "2024-07-10", "close": 115.79, "volume": 123059.0}, {"date": "2024-07-11", "close": 121.88, "volume": 211095.0}, {"date": "2024-07-12", "close": 129.43, "volume": 256698.0}, {"date": "2024-07-15", "close": 125.02, "volume": 217973.0}, {"date": "2024-07-16", "close": 127.08, "volume": 176633.0}, {"date": "2024-07-17", "close": 126.01, "volume": 153404.0}, {"date": "2024-07-18", "close": 123.85, "volume": 102434.0}, {"date": "2024-07-19", "close": 123.94, "volume": 118106.0}, {"date": "2024-07-22", "close": 127.0, "volume": 178910.0}, {"date": "2024-07-23", "close": 138.35, "volume": 344476.0}, {"date": "2024-07-24", "close": 135.29, "volume": 149275.0}, {"date": "2024-07-25", "close": 136.04, "volume": 165930.0}, {"date": "2024-07-26", "close": 137.98, "volume": 124288.0}, {"date": "2024-07-29", "close": 136.49, "volume": 105626.0}, {"date": "2024-07-30", "close": 140.075, "volume": 152928.0}, {"date": "2024-07-31", "close": 140.68, "volume": 159970.0}, {"date": "2024-08-01", "close": 137.38, "volume": 125168.0}, {"date": "2024-08-02", "close": 135.1, "volume": 170165.0}, {"date": "2024-08-05", "close": 127.92, "volume": 181354.0}, {"date": "2024-08-06", "close": 130.28, "volume": 139560.0}, {"date": "2024-08-07", "close": 132.7, "volume": 217858.0}, {"date": "2024-08-08", "close": 134.22, "volume": 90503.0}, {"date": "2024-08-09", "close": 130.96, "volume": 85411.0}, {"date": "2024-08-12", "close": 126.73, "volume": 87389.0}, {"date": "2024-08-13", "close": 127.72, "volume": 164577.0}, {"date": "2024-08-14", "close": 123.52, "volume": 134834.0}, {"date": "2024-08-15", "close": 128.21, "volume": 134695.0}, {"date": "2024-08-16", "close": 127.45, "volume": 129413.0}, {"date": "2024-08-19", "close": 125.66, "volume": 95909.0}, {"date": "2024-08-20", "close": 124.04, "volume": 128439.0}, {"date": "2024-08-21", "close": 125.17, "volume": 153811.0}, {"date": "2024-08-22", "close": 122.54, "volume": 97485.0}, {"date": "2024-08-23", "close": 125.66, "volume": 159356.0}, {"date": "2024-08-26", "close": 124.95, "volume": 86155.0}, {"date": "2024-08-27", "close": 124.12, "volume": 79569.0}, {"date": "2024-08-28", "close": 124.57, "volume": 81118.0}, {"date": "2024-08-29", "close": 126.05, "volume": 121436.0}, {"date": "2024-08-30", "close": 128.84, "volume": 178916.0}, {"date": "2024-09-03", "close": 125.54, "volume": 89077.0}, {"date": "2024-09-04", "close": 123.56, "volume": 78115.0}, {"date": "2024-09-05", "close": 122.34, "volume": 94254.0}, {"date": "2024-09-06", "close": 118.65, "volume": 118352.0}, {"date": "2024-09-09", "close": 117.4, "volume": 155549.0}, {"date": "2024-09-10", "close": 114.88, "volume": 214321.0}, {"date": "2024-09-11", "close": 115.4, "volume": 164836.0}, {"date": "2024-09-12", "close": 115.8, "volume": 82409.0}, {"date": "2024-09-13", "close": 117.54, "volume": 105721.0}, {"date": "2024-09-16", "close": 119.13, "volume": 83920.0}, {"date": "2024-09-17", "close": 117.85, "volume": 142693.0}, {"date": "2024-09-18", "close": 118.88, "volume": 113580.0}, {"date": "2024-09-19", "close": 119.24, "volume": 146797.0}, {"date": "2024-09-20", "close": 119.49, "volume": 466566.0}, {"date": "2024-09-23", "close": 120.86, "volume": 127073.0}, {"date": "2024-09-24", "close": 123.52, "volume": 224340.0}, {"date": "2024-09-25", "close": 123.0, "volume": 224612.0}, {"date": "2024-09-26", "close": 127.18, "volume": 146816.0}, {"date": "2024-09-27", "close": 128.24, "volume": 146752.0}, {"date": "2024-09-30", "close": 129.48, "volume": 171876.0}, {"date": "2024-10-01", "close": 131.15, "volume": 257200.0}, {"date": "2024-10-02", "close": 125.77, "volume": 177026.0}, {"date": "2024-10-03", "close": 122.31, "volume": 104887.0}, {"date": "2024-10-04", "close": 123.98, "volume": 111901.0}, {"date": "2024-10-07", "close": 123.0, "volume": 89890.0}, {"date": "2024-10-08", "close": 121.51, "volume": 126867.0}, {"date": "2024-10-09", "close": 122.99, "volume": 113679.0}, {"date": "2024-10-10", "close": 122.34, "volume": 86415.0}, {"date": "2024-10-11", "close": 124.13, "volume": 101872.0}, {"date": "2024-10-14", "close": 121.92, "volume": 136953.0}, {"date": "2024-10-15", "close": 118.25, "volume": 136830.0}, {"date": "2024-10-16", "close": 118.08, "volume": 109364.0}, {"date": "2024-10-17", "close": 120.4, "volume": 135101.0}, {"date": "2024-10-18", "close": 120.62, "volume": 114809.0}, {"date": "2024-10-21", "close": 119.3, "volume": 102867.0}, {"date": "2024-10-22", "close": 120.23, "volume": 145015.0}, {"date": "2024-10-23", "close": 121.25, "volume": 118742.0}, {"date": "2024-10-24", "close": 121.31, "volume": 96128.0}, {"date": "2024-10-25", "close": 121.7, "volume": 73692.0}, {"date": "2024-10-28", "close": 124.41, "volume": 130731.0}, {"date": "2024-10-29", "close": 125.0, "volume": 110259.0}, {"date": "2024-10-30", "close": 124.08, "volume": 111991.0}, {"date": "2024-10-31", "close": 121.07, "volume": 178179.0}, {"date": "2024-11-01", "close": 121.69, "volume": 232655.0}, {"date": "2024-11-04", "close": 123.91, "volume": 135251.0}, {"date": "2024-11-05", "close": 126.45, "volume": 143570.0}, {"date": "2024-11-06", "close": 128.06, "volume": 199925.0}, {"date": "2024-11-07", "close": 125.88, "volume": 300954.0}, {"date": "2024-11-08", "close": 128.23, "volume": 206459.0}, {"date": "2024-11-11", "close": 128.8, "volume": 216107.0}, {"date": "2024-11-12", "close": 126.0, "volume": 269648.0}, {"date": "2024-11-13", "close": 128.2, "volume": 186087.0}, {"date": "2024-11-14", "close": 130.72, "volume": 142272.0}, {"date": "2024-11-15", "close": 124.65, "volume": 168309.0}, {"date": "2024-11-18", "close": 124.9, "volume": 83779.0}, {"date": "2024-11-19", "close": 125.05, "volume": 107417.0}, {"date": "2024-11-20", "close": 127.115, "volume": 94314.0}, {"date": "2024-11-21", "close": 130.655, "volume": 108532.0}, {"date": "2024-11-22", "close": 134.07, "volume": 169132.0}, {"date": "2024-11-25", "close": 138.39, "volume": 202430.0}, {"date": "2024-11-26", "close": 137.48, "volume": 152262.0}, {"date": "2024-11-27", "close": 138.09, "volume": 124139.0}, {"date": "2024-11-29", "close": 137.66, "volume": 82646.0}, {"date": "2024-12-02", "close": 139.92, "volume": 137626.0}, {"date": "2024-12-03", "close": 137.26, "volume": 163681.0}, {"date": "2024-12-04", "close": 139.49, "volume": 187692.0}, {"date": "2024-12-05", "close": 136.86, "volume": 105472.0}, {"date": "2024-12-06", "close": 136.46, "volume": 99412.0}, {"date": "2024-12-09", "close": 137.38, "volume": 117345.0}, {"date": "2024-12-10", "close": 138.43, "volume": 122372.0}, {"date": "2024-12-11", "close": 138.15, "volume": 200459.0}, {"date": "2024-12-12", "close": 137.545, "volume": 99758.0}, {"date": "2024-12-13", "close": 136.84, "volume": 139475.0}, {"date": "2024-12-16", "close": 136.19, "volume": 109140.0}, {"date": "2024-12-17", "close": 133.41, "volume": 159133.0}, {"date": "2024-12-18", "close": 128.93, "volume": 131240.0}, {"date": "2024-12-19", "close": 130.32, "volume": 109610.0}, {"date": "2024-12-20", "close": 127.77, "volume": 353677.0}, {"date": "2024-12-23", "close": 128.64, "volume": 75528.0}, {"date": "2024-12-24", "close": 131.86, "volume": 50674.0}, {"date": "2024-12-26", "close": 132.86, "volume": 74100.0}, {"date": "2024-12-27", "close": 131.06, "volume": 71867.0}, {"date": "2024-12-30", "close": 130.6, "volume": 125551.0}, {"date": "2024-12-31", "close": 131.51, "volume": 90139.0}, {"date": "2025-01-02", "close": 128.7, "volume": 68646.0}, {"date": "2025-01-03", "close": 130.06, "volume": 105405.0}, {"date": "2025-01-06", "close": 130.39, "volume": 174318.0}, {"date": "2025-01-07", "close": 131.12, "volume": 121020.0}, {"date": "2025-01-08", "close": 131.67, "volume": 114998.0}, {"date": "2025-01-10", "close": 128.86, "volume": 118845.0}, {"date": "2025-01-13", "close": 128.86, "volume": 112039.0}, {"date": "2025-01-14", "close": 131.18, "volume": 106045.0}, {"date": "2025-01-15", "close": 132.93, "volume": 69666.0}, {"date": "2025-01-16", "close": 137.85, "volume": 117808.0}, {"date": "2025-01-17", "close": 138.59, "volume": 127175.0}, {"date": "2025-01-21", "close": 143.28, "volume": 132798.0}, {"date": "2025-01-22", "close": 144.48, "volume": 138400.0}, {"date": "2025-01-23", "close": 141.81, "volume": 125027.0}, {"date": "2025-01-24", "close": 140.91, "volume": 116762.0}, {"date": "2025-01-27", "close": 143.46, "volume": 122465.0}, {"date": "2025-01-28", "close": 141.32, "volume": 89790.0}, {"date": "2025-01-29", "close": 140.03, "volume": 94987.0}, {"date": "2025-01-30", "close": 143.29, "volume": 97644.0}, {"date": "2025-01-31", "close": 141.02, "volume": 91342.0}, {"date": "2025-02-03", "close": 139.06, "volume": 86616.0}, {"date": "2025-02-04", "close": 137.8, "volume": 112598.0}, {"date": "2025-02-05", "close": 139.02, "volume": 94937.0}, {"date": "2025-02-06", "close": 138.89, "volume": 113531.0}, {"date": "2025-02-07", "close": 135.83, "volume": 114833.0}, {"date": "2025-02-10", "close": 135.31, "volume": 129112.0}, {"date": "2025-02-11", "close": 138.63, "volume": 152450.0}, {"date": "2025-02-12", "close": 135.99, "volume": 136926.0}, {"date": "2025-02-13", "close": 139.95, "volume": 105611.0}, {"date": "2025-02-14", "close": 132.76, "volume": 217577.0}, {"date": "2025-02-18", "close": 134.82, "volume": 119699.0}, {"date": "2025-02-19", "close": 134.11, "volume": 120947.0}, {"date": "2025-02-20", "close": 134.57, "volume": 114414.0}, {"date": "2025-02-21", "close": 134.27, "volume": 169507.0}, {"date": "2025-02-24", "close": 137.83, "volume": 145561.0}, {"date": "2025-02-25", "close": 139.06, "volume": 192621.0}, {"date": "2025-02-26", "close": 144.54, "volume": 310338.0}, {"date": "2025-02-27", "close": 140.29, "volume": 364831.0}, {"date": "2025-02-28", "close": 138.92, "volume": 414153.0}, {"date": "2025-03-03", "close": 135.05, "volume": 221613.0}, {"date": "2025-03-04", "close": 132.76, "volume": 171892.0}, {"date": "2025-03-05", "close": 133.1, "volume": 239234.0}, {"date": "2025-03-06", "close": 131.68, "volume": 308463.0}, {"date": "2025-03-07", "close": 134.86, "volume": 289726.0}, {"date": "2025-03-10", "close": 127.15, "volume": 374801.0}, {"date": "2025-03-11", "close": 128.87, "volume": 285919.0}, {"date": "2025-03-12", "close": 128.91, "volume": 221360.0}, {"date": "2025-03-13", "close": 124.68, "volume": 203584.0}, {"date": "2025-03-14", "close": 127.22, "volume": 180144.0}, {"date": "2025-03-17", "close": 124.92, "volume": 297322.0}, {"date": "2025-03-18", "close": 121.63, "volume": 275434.0}, {"date": "2025-03-19", "close": 122.55, "volume": 205995.0}, {"date": "2025-03-20", "close": 120.23, "volume": 200133.0}, {"date": "2025-03-21", "close": 118.39, "volume": 2542745.0}, {"date": "2025-03-24", "close": 121.01, "volume": 262306.0}, {"date": "2025-03-25", "close": 118.56, "volume": 353854.0}, {"date": "2025-03-26", "close": 119.02, "volume": 256597.0}, {"date": "2025-03-27", "close": 121.49, "volume": 251541.0}, {"date": "2025-03-28", "close": 117.26, "volume": 334547.0}, {"date": "2025-03-31", "close": 113.87, "volume": 341651.0}, {"date": "2025-04-01", "close": 113.91, "volume": 479356.0}, {"date": "2025-04-02", "close": 114.48, "volume": 495627.0}, {"date": "2025-04-03", "close": 106.69, "volume": 518104.0}, {"date": "2025-04-04", "close": 104.12, "volume": 466774.0}, {"date": "2025-04-07", "close": 103.21, "volume": 420609.0}, {"date": "2025-04-08", "close": 99.7, "volume": 377855.0}, {"date": "2025-04-09", "close": 108.53, "volume": 409140.0}, {"date": "2025-04-10", "close": 104.47, "volume": 319117.0}, {"date": "2025-04-11", "close": 106.1, "volume": 201725.0}, {"date": "2025-04-14", "close": 105.93, "volume": 236976.0}, {"date": "2025-04-15", "close": 104.62, "volume": 231432.0}, {"date": "2025-04-16", "close": 102.45, "volume": 147311.0}, {"date": "2025-04-17", "close": 104.02, "volume": 132750.0}, {"date": "2025-04-21", "close": 105.04, "volume": 239689.0}, {"date": "2025-04-22", "close": 105.76, "volume": 263821.0}, {"date": "2025-04-23", "close": 107.66, "volume": 182797.0}, {"date": "2025-04-24", "close": 107.26, "volume": 353162.0}, {"date": "2025-04-25", "close": 108.45, "volume": 368078.0}, {"date": "2025-04-28", "close": 108.12, "volume": 420476.0}, {"date": "2025-04-29", "close": 109.95, "volume": 170527.0}, {"date": "2025-04-30", "close": 109.2, "volume": 186135.0}, {"date": "2025-05-01", "close": 109.04, "volume": 157328.0}, {"date": "2025-05-02", "close": 113.02, "volume": 246291.0}, {"date": "2025-05-05", "close": 110.37, "volume": 231869.0}, {"date": "2025-05-06", "close": 120.0, "volume": 449842.0}, {"date": "2025-05-07", "close": 119.71, "volume": 313922.0}, {"date": "2025-05-08", "close": 119.82, "volume": 536327.0}, {"date": "2025-05-09", "close": 118.97, "volume": 286959.0}, {"date": "2025-05-12", "close": 122.85, "volume": 522719.0}, {"date": "2025-05-13", "close": 124.69, "volume": 214991.0}, {"date": "2025-05-14", "close": 124.16, "volume": 143351.0}, {"date": "2025-05-15", "close": 125.08, "volume": 155222.0}, {"date": "2025-05-16", "close": 126.73, "volume": 126474.0}, {"date": "2025-05-19", "close": 128.17, "volume": 258583.0}, {"date": "2025-05-20", "close": 130.04, "volume": 162468.0}, {"date": "2025-05-21", "close": 131.0, "volume": 219099.0}, {"date": "2025-05-22", "close": 131.25, "volume": 254888.0}, {"date": "2025-05-23", "close": 130.0, "volume": 246076.0}, {"date": "2025-05-27", "close": 133.34, "volume": 190433.0}, {"date": "2025-05-28", "close": 133.28, "volume": 246642.0}, {"date": "2025-05-29", "close": 135.06, "volume": 319939.0}, {"date": "2025-05-30", "close": 136.22, "volume": 294697.0}, {"date": "2025-06-02", "close": 136.32, "volume": 162328.0}, {"date": "2025-06-03", "close": 136.76, "volume": 164763.0}, {"date": "2025-06-04", "close": 137.12, "volume": 181985.0}, {"date": "2025-06-05", "close": 136.66, "volume": 161687.0}, {"date": "2025-06-06", "close": 137.93, "volume": 128274.0}, {"date": "2025-06-09", "close": 138.53, "volume": 154378.0}, {"date": "2025-06-10", "close": 139.52, "volume": 124579.0}, {"date": "2025-06-11", "close": 140.79, "volume": 140646.0}, {"date": "2025-06-12", "close": 141.48, "volume": 147997.0}, {"date": "2025-06-13", "close": 136.06, "volume": 203382.0}, {"date": "2025-06-16", "close": 137.57, "volume": 178606.0}, {"date": "2025-06-17", "close": 135.33, "volume": 186900.0}, {"date": "2025-06-18", "close": 132.8, "volume": 259503.0}, {"date": "2025-06-20", "close": 132.25, "volume": 335127.0}, {"date": "2025-06-23", "close": 134.73, "volume": 181298.0}, {"date": "2025-06-24", "close": 133.66, "volume": 150613.0}, {"date": "2025-06-25", "close": 133.12, "volume": 136740.0}, {"date": "2025-06-26", "close": 132.73, "volume": 209222.0}, {"date": "2025-06-27", "close": 131.91, "volume": 326665.0}, {"date": "2025-06-30", "close": 131.31, "volume": 234940.0}, {"date": "2025-07-01", "close": 134.4, "volume": 232503.0}, {"date": "2025-07-02", "close": 137.41, "volume": 211062.0}, {"date": "2025-07-03", "close": 138.55, "volume": 114383.0}, {"date": "2025-07-07", "close": 136.05, "volume": 196694.0}, {"date": "2025-07-08", "close": 135.46, "volume": 220620.0}, {"date": "2025-07-09", "close": 135.02, "volume": 194856.0}, {"date": "2025-07-10", "close": 136.49, "volume": 190720.0}, {"date": "2025-07-11", "close": 135.62, "volume": 147313.0}, {"date": "2025-07-14", "close": 133.67, "volume": 102701.0}, {"date": "2025-07-15", "close": 131.28, "volume": 135149.0}, {"date": "2025-07-16", "close": 133.31, "volume": 156154.0}, {"date": "2025-07-17", "close": 130.47, "volume": 211401.0}, {"date": "2025-07-18", "close": 129.5, "volume": 216218.0}, {"date": "2025-07-21", "close": 129.095, "volume": 171968.0}, {"date": "2025-07-22", "close": 132.65, "volume": 199001.0}, {"date": "2025-07-23", "close": 132.22, "volume": 114960.0}, {"date": "2025-07-24", "close": 122.0, "volume": 644255.0}, {"date": "2025-07-25", "close": 121.05, "volume": 180822.0}, {"date": "2025-07-28", "close": 125.09, "volume": 293099.0}, {"date": "2025-07-29", "close": 122.93, "volume": 347583.0}, {"date": "2025-07-30", "close": 122.78, "volume": 262951.0}, {"date": "2025-07-31", "close": 120.6, "volume": 234278.0}, {"date": "2025-08-01", "close": 118.32, "volume": 221135.0}, {"date": "2025-08-04", "close": 119.95, "volume": 196207.0}, {"date": "2025-08-05", "close": 118.5, "volume": 362321.0}, {"date": "2025-08-06", "close": 120.68, "volume": 438060.0}, {"date": "2025-08-07", "close": 117.11, "volume": 241048.0}, {"date": "2025-08-08", "close": 115.82, "volume": 180894.0}, {"date": "2025-08-11", "close": 115.05, "volume": 377448.0}, {"date": "2025-08-12", "close": 116.47, "volume": 195010.0}, {"date": "2025-08-13", "close": 118.26, "volume": 214969.0}, {"date": "2025-08-14", "close": 115.01, "volume": 202954.0}, {"date": "2025-08-15", "close": 112.8, "volume": 237931.0}, {"date": "2025-08-18", "close": 113.02, "volume": 265695.0}, {"date": "2025-08-19", "close": 112.08, "volume": 280636.0}, {"date": "2025-08-20", "close": 113.28, "volume": 473431.0}, {"date": "2025-08-21", "close": 111.67, "volume": 192800.0}, {"date": "2025-08-22", "close": 116.15, "volume": 237407.0}, {"date": "2025-08-25", "close": 115.0, "volume": 148853.0}, {"date": "2025-08-26", "close": 114.03, "volume": 200253.0}, {"date": "2025-08-27", "close": 116.02, "volume": 126056.0}, {"date": "2025-08-28", "close": 116.53, "volume": 207167.0}, {"date": "2025-08-29", "close": 114.94, "volume": 128241.0}, {"date": "2025-09-02", "close": 113.93, "volume": 188996.0}, {"date": "2025-09-03", "close": 113.69, "volume": 257382.0}, {"date": "2025-09-04", "close": 114.47, "volume": 141637.0}, {"date": "2025-09-05", "close": 113.1, "volume": 140950.0}, {"date": "2025-09-08", "close": 113.73, "volume": 238262.0}, {"date": "2025-09-09", "close": 115.96, "volume": 317934.0}, {"date": "2025-09-10", "close": 107.91, "volume": 406180.0}, {"date": "2025-09-11", "close": 108.53, "volume": 289371.0}, {"date": "2025-09-12", "close": 106.71, "volume": 263559.0}, {"date": "2025-09-15", "close": 106.18, "volume": 340338.0}, {"date": "2025-09-16", "close": 105.0, "volume": 434648.0}, {"date": "2025-09-17", "close": 103.49, "volume": 458162.0}, {"date": "2025-09-18", "close": 104.17, "volume": 397458.0}, {"date": "2025-09-19", "close": 101.41, "volume": 477618.0}, {"date": "2025-09-22", "close": 101.51, "volume": 197115.0}, {"date": "2025-09-23", "close": 101.97, "volume": 214448.0}, {"date": "2025-09-24", "close": 100.78, "volume": 341101.0}, {"date": "2025-09-25", "close": 99.88, "volume": 338574.0}, {"date": "2025-09-26", "close": 101.23, "volume": 169093.0}, {"date": "2025-09-29", "close": 100.24, "volume": 302373.0}, {"date": "2025-09-30", "close": 98.38, "volume": 257560.0}, {"date": "2025-10-01", "close": 94.25, "volume": 390064.0}, {"date": "2025-10-02", "close": 94.1, "volume": 244889.0}, {"date": "2025-10-03", "close": 94.5, "volume": 272161.0}, {"date": "2025-10-06", "close": 93.41, "volume": 230971.0}, {"date": "2025-10-07", "close": 93.81, "volume": 306736.0}, {"date": "2025-10-08", "close": 94.87, "volume": 164035.0}, {"date": "2025-10-09", "close": 93.97, "volume": 202870.0}, {"date": "2025-10-10", "close": 92.46, "volume": 193472.0}, {"date": "2025-10-13", "close": 92.5, "volume": 283860.0}, {"date": "2025-10-14", "close": 93.89, "volume": 211789.0}, {"date": "2025-10-15", "close": 95.05, "volume": 287817.0}, {"date": "2025-10-16", "close": 96.0, "volume": 423528.0}, {"date": "2025-10-17", "close": 98.37, "volume": 184171.0}, {"date": "2025-10-20", "close": 98.83, "volume": 254565.0}, {"date": "2025-10-21", "close": 99.23, "volume": 229456.0}, {"date": "2025-10-22", "close": 99.02, "volume": 202725.0}, {"date": "2025-10-23", "close": 98.01, "volume": 220375.0}, {"date": "2025-10-24", "close": 96.49, "volume": 184321.0}, {"date": "2025-10-27", "close": 95.98, "volume": 213141.0}, {"date": "2025-10-28", "close": 95.91, "volume": 255588.0}, {"date": "2025-10-29", "close": 91.7, "volume": 204555.0}, {"date": "2025-10-30", "close": 89.41, "volume": 216238.0}, {"date": "2025-10-31", "close": 89.15, "volume": 233251.0}, {"date": "2025-11-03", "close": 90.58, "volume": 345922.0}, {"date": "2025-11-04", "close": 89.58, "volume": 243400.0}, {"date": "2025-11-05", "close": 91.25, "volume": 225640.0}, {"date": "2025-11-06", "close": 87.74, "volume": 207062.0}, {"date": "2025-11-07", "close": 87.38, "volume": 201530.0}, {"date": "2025-11-10", "close": 87.04, "volume": 302018.0}, {"date": "2025-11-11", "close": 87.67, "volume": 245279.0}, {"date": "2025-11-12", "close": 88.56, "volume": 179757.0}, {"date": "2025-11-13", "close": 87.48, "volume": 148189.0}, {"date": "2025-11-14", "close": 87.43, "volume": 212719.0}, {"date": "2025-11-17", "close": 83.82, "volume": 278601.0}, {"date": "2025-11-18", "close": 85.81, "volume": 334453.0}, {"date": "2025-11-19", "close": 80.27, "volume": 563238.0}, {"date": "2025-11-20", "close": 81.01, "volume": 426754.0}, {"date": "2025-11-21", "close": 80.61, "volume": 445972.0}, {"date": "2025-11-24", "close": 79.57, "volume": 341693.0}, {"date": "2025-11-25", "close": 80.31, "volume": 371620.0}, {"date": "2025-11-26", "close": 80.92, "volume": 347609.0}, {"date": "2025-11-28", "close": 81.27, "volume": 148073.0}, {"date": "2025-12-01", "close": 80.83, "volume": 258841.0}, {"date": "2025-12-02", "close": 80.75, "volume": 299933.0}, {"date": "2025-12-03", "close": 82.04, "volume": 336978.0}, {"date": "2025-12-04", "close": 82.13, "volume": 165539.0}, {"date": "2025-12-05", "close": 82.75, "volume": 210890.0}, {"date": "2025-12-08", "close": 81.28, "volume": 334359.0}, {"date": "2025-12-09", "close": 81.8, "volume": 247067.0}, {"date": "2025-12-10", "close": 82.84, "volume": 508972.0}, {"date": "2025-12-11", "close": 82.81, "volume": 231981.0}, {"date": "2025-12-12", "close": 84.2, "volume": 254217.0}, {"date": "2025-12-15", "close": 83.18, "volume": 289117.0}, {"date": "2025-12-16", "close": 83.55, "volume": 448792.0}, {"date": "2025-12-17", "close": 85.13, "volume": 266541.0}, {"date": "2025-12-18", "close": 83.75, "volume": 237862.0}, {"date": "2025-12-19", "close": 84.17, "volume": 662442.0}, {"date": "2025-12-22", "close": 84.19, "volume": 557291.0}, {"date": "2025-12-23", "close": 84.26, "volume": 205364.0}, {"date": "2025-12-24", "close": 85.27, "volume": 129604.0}, {"date": "2025-12-26", "close": 85.65, "volume": 187306.0}, {"date": "2025-12-29", "close": 84.67, "volume": 295040.0}, {"date": "2025-12-30", "close": 84.64, "volume": 209054.0}, {"date": "2025-12-31", "close": 84.83, "volume": 324222.0}, {"date": "2026-01-02", "close": 85.44, "volume": 383905.0}, {"date": "2026-01-05", "close": 85.65, "volume": 374273.0}, {"date": "2026-01-06", "close": 87.89, "volume": 285636.0}, {"date": "2026-01-07", "close": 85.56, "volume": 204876.0}, {"date": "2026-01-08", "close": 88.2, "volume": 141477.0}, {"date": "2026-01-09", "close": 88.38, "volume": 208853.0}, {"date": "2026-01-12", "close": 89.3, "volume": 288309.0}, {"date": "2026-01-13", "close": 87.79, "volume": 234692.0}, {"date": "2026-01-14", "close": 90.79, "volume": 213746.0}, {"date": "2026-01-15", "close": 90.42, "volume": 211369.0}, {"date": "2026-01-16", "close": 89.93, "volume": 196358.0}, {"date": "2026-01-20", "close": 91.3, "volume": 175538.0}, {"date": "2026-01-21", "close": 92.48, "volume": 213910.0}, {"date": "2026-01-22", "close": 97.89, "volume": 309355.0}, {"date": "2026-01-23", "close": 98.76, "volume": 141553.0}, {"date": "2026-01-26", "close": 98.29, "volume": 218552.0}, {"date": "2026-01-27", "close": 96.73, "volume": 203535.0}, {"date": "2026-01-28", "close": 95.24, "volume": 125082.0}, {"date": "2026-01-29", "close": 95.55, "volume": 266620.0}, {"date": "2026-01-30", "close": 97.57, "volume": 198948.0}, {"date": "2026-02-02", "close": 98.14, "volume": 149779.0}, {"date": "2026-02-03", "close": 97.88, "volume": 272043.0}, {"date": "2026-02-04", "close": 100.25, "volume": 147952.0}, {"date": "2026-02-05", "close": 100.96, "volume": 274641.0}, {"date": "2026-02-06", "close": 102.37, "volume": 375974.0}, {"date": "2026-02-09", "close": 100.05, "volume": 279221.0}, {"date": "2026-02-10", "close": 100.6, "volume": 223307.0}, {"date": "2026-02-11", "close": 100.93, "volume": 120043.0}, {"date": "2026-02-12", "close": 100.36, "volume": 282048.0}, {"date": "2026-02-13", "close": 102.24, "volume": 153377.0}, {"date": "2026-02-17", "close": 100.75, "volume": 154875.0}, {"date": "2026-02-18", "close": 101.13, "volume": 211778.0}, {"date": "2026-02-19", "close": 101.15, "volume": 367089.0}, {"date": "2026-02-20", "close": 103.41, "volume": 179187.0}, {"date": "2026-02-23", "close": 101.7, "volume": 289508.0}, {"date": "2026-02-24", "close": 102.97, "volume": 212452.0}, {"date": "2026-02-25", "close": 101.61, "volume": 519595.0}, {"date": "2026-02-26", "close": 104.2, "volume": 259030.0}, {"date": "2026-02-27", "close": 100.78, "volume": 339397.0}, {"date": "2026-03-02", "close": 99.18, "volume": 275434.0}, {"date": "2026-03-03", "close": 95.5, "volume": 303424.0}, {"date": "2026-03-04", "close": 94.1, "volume": 418449.0}, {"date": "2026-03-05", "close": 95.88, "volume": 359590.0}, {"date": "2026-03-06", "close": 94.58, "volume": 205017.0}, {"date": "2026-03-09", "close": 93.15, "volume": 232575.0}, {"date": "2026-03-10", "close": 94.02, "volume": 212322.0}, {"date": "2026-03-11", "close": 93.9, "volume": 182727.0}, {"date": "2026-03-12", "close": 90.82, "volume": 188585.0}, {"date": "2026-03-13", "close": 91.49, "volume": 256132.0}, {"date": "2026-03-16", "close": 91.2, "volume": 223391.0}, {"date": "2026-03-17", "close": 90.21, "volume": 204334.0}, {"date": "2026-03-18", "close": 88.1, "volume": 253860.0}, {"date": "2026-03-19", "close": 89.81, "volume": 207187.0}, {"date": "2026-03-20", "close": 89.96, "volume": 993805.0}, {"date": "2026-03-23", "close": 90.69, "volume": 261848.0}, {"date": "2026-03-24", "close": 90.13, "volume": 206534.0}, {"date": "2026-03-25", "close": 91.26, "volume": 241998.0}, {"date": "2026-03-26", "close": 91.48, "volume": 216896.0}, {"date": "2026-03-27", "close": 90.53, "volume": 364885.0}, {"date": "2026-03-30", "close": 90.44, "volume": 232620.0}, {"date": "2026-03-31", "close": 90.84, "volume": 303566.0}, {"date": "2026-04-01", "close": 92.54, "volume": 263906.0}, {"date": "2026-04-02", "close": 90.61, "volume": 435505.0}, {"date": "2026-04-06", "close": 90.67, "volume": 379810.0}, {"date": "2026-04-07", "close": 90.34, "volume": 447591.0}, {"date": "2026-04-08", "close": 90.55, "volume": 386400.0}, {"date": "2026-04-09", "close": 91.68, "volume": 218386.0}, {"date": "2026-04-10", "close": 93.0, "volume": 211008.0}, {"date": "2026-04-13", "close": 95.49, "volume": 248911.0}, {"date": "2026-04-14", "close": 96.12, "volume": 150741.0}, {"date": "2026-04-15", "close": 93.905, "volume": 156350.0}, {"date": "2026-04-16", "close": 94.03, "volume": 201396.0}, {"date": "2026-04-17", "close": 98.83, "volume": 241895.0}, {"date": "2026-04-20", "close": 98.01, "volume": 157207.0}, {"date": "2026-04-21", "close": 95.2, "volume": 177021.0}, {"date": "2026-04-22", "close": 91.96, "volume": 238659.0}, {"date": "2026-04-23", "close": 91.15, "volume": 146258.0}, {"date": "2026-04-24", "close": 91.19, "volume": 315011.0}, {"date": "2026-04-27", "close": 91.28, "volume": 383952.0}, {"date": "2026-04-28", "close": 92.17, "volume": 354101.0}, {"date": "2026-04-29", "close": 90.42, "volume": 234773.0}, {"date": "2026-04-30", "close": 91.22, "volume": 214725.0}, {"date": "2026-05-01", "close": 91.73, "volume": 236195.0}, {"date": "2026-05-04", "close": 89.73, "volume": 168098.0}, {"date": "2026-05-05", "close": 91.7, "volume": 304815.0}, {"date": "2026-05-06", "close": 94.81, "volume": 351327.0}, {"date": "2026-05-07", "close": 93.91, "volume": 276990.0}, {"date": "2026-05-08", "close": 94.48, "volume": 192478.0}, {"date": "2026-05-11", "close": 90.25, "volume": 353926.0}, {"date": "2026-05-12", "close": 90.17, "volume": 361041.0}, {"date": "2026-05-13", "close": 88.76, "volume": 247676.0}, {"date": "2026-05-14", "close": 87.72, "volume": 164157.0}, {"date": "2026-05-15", "close": 86.16, "volume": 175196.0}, {"date": "2026-05-18", "close": 87.36, "volume": 216777.0}, {"date": "2026-05-19", "close": 86.49, "volume": 203477.0}, {"date": "2026-05-20", "close": 90.27, "volume": 249143.0}, {"date": "2026-05-21", "close": 91.16, "volume": 260540.0}, {"date": "2026-05-22", "close": 92.63, "volume": 347660.0}, {"date": "2026-05-26", "close": 92.68, "volume": 158635.0}, {"date": "2026-05-27", "close": 95.12, "volume": 223403.0}, {"date": "2026-05-28", "close": 96.4, "volume": 178293.0}, {"date": "2026-05-29", "close": 94.37, "volume": 175296.0}, {"date": "2026-06-01", "close": 92.4, "volume": 351944.0}, {"date": "2026-06-02", "close": 91.75, "volume": 233150.0}, {"date": "2026-06-03", "close": 88.31, "volume": 196253.0}, {"date": "2026-06-04", "close": 88.88, "volume": 187609.0}, {"date": "2026-06-05", "close": 91.27, "volume": 232273.0}, {"date": "2026-06-08", "close": 92.39, "volume": 239518.0}, {"date": "2026-06-09", "close": 96.86, "volume": 187738.0}, {"date": "2026-06-10", "close": 98.36, "volume": 299320.0}, {"date": "2026-06-11", "close": 100.15, "volume": 276930.0}, {"date": "2026-06-12", "close": 101.78, "volume": 240181.0}, {"date": "2026-06-15", "close": 99.42, "volume": 191513.0}, {"date": "2026-06-16", "close": 100.165, "volume": 154269.0}, {"date": "2026-06-17", "close": 96.59, "volume": 190572.0}, {"date": "2026-06-18", "close": 99.09, "volume": 525327.0}, {"date": "2026-06-22", "close": 97.75, "volume": 439041.0}, {"date": "2026-06-23", "close": 99.42, "volume": 238122.0}, {"date": "2026-06-24", "close": 104.25, "volume": 242836.0}, {"date": "2026-06-25", "close": 104.36, "volume": 287394.0}, {"date": "2026-06-26", "close": 107.97, "volume": 830948.0}, {"date": "2026-06-29", "close": 109.97, "volume": 365007.0}, {"date": "2026-06-30", "close": 111.86, "volume": 447095.0}, {"date": "2026-07-01", "close": 115.66, "volume": 390644.0}, {"date": "2026-07-02", "close": 119.39, "volume": 526974.0}, {"date": "2026-07-06", "close": 121.07, "volume": 281633.0}, {"date": "2026-07-07", "close": 122.25, "volume": 411079.0}, {"date": "2026-07-08", "close": 115.62, "volume": 683865.0}, {"date": "2026-07-09", "close": 118.41, "volume": 407298.0}, {"date": "2026-07-10", "close": 119.28, "volume": 171286.0}, {"date": "2026-07-13", "close": 118.47, "volume": 207944.0}, {"date": "2026-07-14", "close": 117.8, "volume": 526698.0}, {"date": "2026-07-15", "close": 120.35, "volume": 418701.0}, {"date": "2026-07-16", "close": 122.72, "volume": 198156.0}, {"date": "2026-07-17", "close": 123.23, "volume": 218430.0}, {"date": "2026-07-20", "close": 124.4, "volume": 318571.0}, {"date": "2026-07-21", "close": 122.82, "volume": 204460.0}, {"date": "2026-07-22", "close": 122.22, "volume": 147298.0}, {"date": "2026-07-23", "close": 119.75, "volume": 240980.0}, {"date": "2026-07-24", "close": 122.55, "volume": 171456.0}], "refreshing": true}