{"ticker": "ITGR", "overview": {"cik": "1114483", "ticker": "ITGR", "name": "Integer Holdings Corp", "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "sic": "3845", "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001731729-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0000950103-26-015975", "price_sensitive": true}, {"form": "3", "date": "2026-10-15", "title": "FORM 3", "accession": "0001140361-26-039773", "price_sensitive": false}, {"form": "3", "date": "2026-10-15", "title": "FORM 3", "accession": "0001140361-26-039772", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0000950103-26-015548", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-10-13", "title": "Form SCHEDULE 13D", "accession": "0001140361-26-039472", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "FORM 8-K", "accession": "0001171843-26-006370", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0000950103-26-014831", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001726955-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006988", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-09-14", "title": "Form DEFM14A", "accession": "0001140361-26-036420", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000581", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001916725-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006773", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-09-03", "title": "Form PREM14A", "accession": "0001140361-26-035627", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-19", "title": "FORM DEFA14A", "accession": "0000950103-26-012647", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-003682", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001114483-26-000027", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-04", "title": "FORM DEFA14A", "accession": "0000950103-26-011890", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0000950103-26-011881", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-03", "title": "FORM DEFA14A", "accession": "0000950103-26-011709", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "FORM DEFA14A", "accession": "0000950103-26-011707", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "FORM DEFA14A", "accession": "0000950103-26-011706", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "FORM DEFA14A", "accession": "0000950103-26-011705", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "FORM DEFA14A", "accession": "0000950103-26-011703", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1188230.4, "net": -1188230.4, "insiders": 1, "first_date": "2026-09-08", "last_date": "2026-09-08"}, "metrics": {"ticker": "ITGR", "has_prices": true, "as_of": "2026-07-24", "last": 98.62, "prev_close": 97.5, "change": 1.1200000000000045, "change_pct": 0.011487179487179533, "session_volume": 276819.0, "vwap_5": 97.04268951388457, "vwap_20": 94.4647173098498, "vwap_60": 90.62381092988632, "vwap_250": 84.36853706023382, "high_52w": 99.62, "low_52w": 66.64, "avg_volume_20": 499424.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001731729-26-000008", "src": "INSIDERS", "ticker": "ITGR", "cik": "1114483", "company": "Integer Holdings Corp", "company_raw": "Integer Holdings Corp", "who": "Payman Khales", "who_key": "Khales Payman", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 125274.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CEO files routine paperwork on ITGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1731729/000173172926000008/0001731729-26-000008-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13911}, {"id": "0001916725-26-000006", "src": "INSIDERS", "ticker": "ITGR", "cik": "1114483", "company": "Integer Holdings Corp", "company_raw": "Integer Holdings Corp", "who": "Andrew Senn", "who_key": "Senn Andrew", "role": "President, Growth & Innovation", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1188230.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "The president cashes out $1.2M of ITGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1916725/000191672526000006/0001916725-26-000006-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "13DG-0000905148-26-003682", "src": "13DG", "ticker": "ITGR", "cik": "1114483", "company": "Integer Holdings Corp", "company_raw": "Integer Holdings Corp", "who": "Integer Holdings Corp", "who_key": "Integer Holdings 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Integer Holdings Corp takes a 5.4% passive stake in ITGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1114483/0000905148-26-003682-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000914208-26-000131", "src": "13DG", "ticker": "ITGR", "cik": "1114483", "company": "Integer Holdings Corp", "company_raw": "Integer Holdings Corp", "who": "Integer Holdings Corp", "who_key": "Integer Holdings 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Integer Holdings Corp takes a 5.7% passive stake in ITGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1114483/0000914208-26-000131-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0002100119-26-000649", "src": "13DG", "ticker": "ITGR", "cik": "1114483", "company": "Integer Holdings Corp", "company_raw": "Integer Holdings Corp", "who": "Integer Holdings Corp", "who_key": "Integer Holdings 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Integer Holdings Corp takes a 5.25% passive stake in ITGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1114483/0002100119-26-000649-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002100121-26-000424", "src": "13DG", "ticker": "ITGR", "cik": "1114483", "company": "Integer Holdings Corp", "company_raw": "Integer Holdings Corp", "who": "Integer Holdings Corp", "who_key": "Integer Holdings 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Integer Holdings Corp crosses 5% of ITGR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1114483/0002100121-26-000424-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-001597", "src": "13DG", "ticker": "ITGR", "cik": "1114483", "company": "Integer Holdings Corp", "company_raw": "Integer Holdings Corp", "who": "Integer Holdings Corp", "who_key": "Integer Holdings 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Integer Holdings Corp adjusts its stake in ITGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1114483/0000102909-26-001597-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "recent_buys": [], "institutional": [{"id": "13DG-0000905148-26-003682", "src": "13DG", "ticker": "ITGR", "cik": "1114483", "company": "Integer Holdings Corp", "company_raw": "Integer Holdings Corp", "who": "Integer Holdings Corp", "who_key": "Integer Holdings 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Integer Holdings Corp takes a 5.4% passive stake in ITGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1114483/0000905148-26-003682-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000914208-26-000131", "src": "13DG", "ticker": "ITGR", "cik": "1114483", "company": "Integer Holdings Corp", "company_raw": "Integer Holdings Corp", "who": "Integer Holdings Corp", "who_key": "Integer Holdings 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Integer Holdings Corp takes a 5.7% passive stake in ITGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1114483/0000914208-26-000131-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0002100119-26-000649", "src": "13DG", "ticker": "ITGR", "cik": "1114483", "company": "Integer Holdings Corp", "company_raw": "Integer Holdings Corp", "who": "Integer Holdings Corp", "who_key": "Integer Holdings 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Integer Holdings Corp takes a 5.25% passive stake in ITGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1114483/0002100119-26-000649-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002100121-26-000424", "src": "13DG", "ticker": "ITGR", "cik": "1114483", "company": "Integer Holdings Corp", "company_raw": "Integer Holdings Corp", "who": "Integer Holdings Corp", "who_key": "Integer Holdings 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Integer Holdings Corp crosses 5% of ITGR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1114483/0002100121-26-000424-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-001597", "src": "13DG", "ticker": "ITGR", "cik": "1114483", "company": "Integer Holdings Corp", "company_raw": "Integer Holdings Corp", "who": "Integer Holdings Corp", "who_key": "Integer Holdings 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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Integer Holdings Corp adjusts its stake in ITGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1114483/0000102909-26-001597-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "Integer Holdings Corporation Common Stock", "new_value": "Integer Holdings Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001114483", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001114483", "applied": 1, "detected_at": "2026-10-25T10:20:41.192309"}]}, "key_people": [{"who": "Andrew Senn", "who_key": "Senn Andrew", "role": "President, Growth & Innovation", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1188230.4, "net": -1188230.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1188230.4, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1916725/000191672526000006/0001916725-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 1188230.4, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1916725/000191672526000006/0001916725-26-000006-index.htm"}}], "activity": [{"date": "2026-09-08", "net": -1188230.4}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001731729-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0000950103-26-015975", "price_sensitive": true}, {"form": "3", "date": "2026-10-15", "title": "FORM 3", "accession": "0001140361-26-039773", "price_sensitive": false}, {"form": "3", "date": "2026-10-15", "title": "FORM 3", "accession": "0001140361-26-039772", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0000950103-26-015548", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-10-13", "title": "Form SCHEDULE 13D", "accession": "0001140361-26-039472", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "FORM 8-K", "accession": "0001171843-26-006370", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0000950103-26-014831", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001726955-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006988", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-09-14", "title": "Form DEFM14A", "accession": "0001140361-26-036420", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000581", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001916725-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006773", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-09-03", "title": "Form PREM14A", "accession": "0001140361-26-035627", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-19", "title": "FORM DEFA14A", "accession": "0000950103-26-012647", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-003682", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001114483-26-000027", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-04", "title": "FORM DEFA14A", "accession": "0000950103-26-011890", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0000950103-26-011881", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-03", "title": "FORM DEFA14A", "accession": "0000950103-26-011709", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "FORM DEFA14A", "accession": "0000950103-26-011707", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "FORM DEFA14A", "accession": "0000950103-26-011706", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "FORM DEFA14A", "accession": "0000950103-26-011705", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "FORM DEFA14A", "accession": "0000950103-26-011703", "price_sensitive": false}], "performance": {"ticker": "ITGR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 95.7, "volume": 156130.0}, {"date": "2021-07-28", "close": 98.81, "volume": 283417.0}, {"date": "2021-07-29", "close": 99.66, "volume": 243637.0}, {"date": "2021-07-30", "close": 97.89, "volume": 183980.0}, {"date": "2021-08-02", "close": 96.43, "volume": 140419.0}, {"date": "2021-08-03", "close": 95.63, "volume": 154394.0}, {"date": "2021-08-04", "close": 93.25, "volume": 98630.0}, {"date": "2021-08-05", "close": 93.54, "volume": 60138.0}, {"date": "2021-08-06", "close": 95.24, "volume": 79322.0}, {"date": "2021-08-09", "close": 92.05, "volume": 128832.0}, {"date": "2021-08-10", "close": 90.18, "volume": 75224.0}, {"date": "2021-08-11", "close": 90.0, "volume": 157938.0}, {"date": "2021-08-12", "close": 91.8, "volume": 161098.0}, {"date": "2021-08-13", "close": 91.83, "volume": 128463.0}, {"date": "2021-08-16", "close": 93.21, "volume": 169044.0}, {"date": "2021-08-17", "close": 95.11, "volume": 122314.0}, {"date": "2021-08-18", "close": 97.43, "volume": 242211.0}, {"date": "2021-08-19", "close": 96.95, "volume": 157285.0}, {"date": "2021-08-20", "close": 97.49, "volume": 152296.0}, {"date": "2021-08-23", "close": 97.96, "volume": 92311.0}, {"date": "2021-08-24", "close": 99.15, "volume": 121305.0}, {"date": "2021-08-25", "close": 95.72, "volume": 151355.0}, {"date": "2021-08-26", "close": 93.48, "volume": 149751.0}, {"date": "2021-08-27", "close": 98.3, "volume": 227473.0}, {"date": "2021-08-30", "close": 97.39, "volume": 109031.0}, {"date": "2021-08-31", "close": 98.79, "volume": 106330.0}, {"date": "2021-09-01", "close": 99.09, "volume": 110246.0}, {"date": "2021-09-02", "close": 99.18, "volume": 92521.0}, {"date": "2021-09-03", "close": 97.35, "volume": 114380.0}, {"date": "2021-09-07", "close": 97.65, "volume": 74041.0}, {"date": "2021-09-08", "close": 97.08, "volume": 109618.0}, {"date": "2021-09-09", "close": 95.86, "volume": 77949.0}, {"date": "2021-09-10", "close": 94.01, "volume": 94232.0}, {"date": "2021-09-13", "close": 93.37, "volume": 114379.0}, {"date": "2021-09-14", "close": 94.28, "volume": 108887.0}, {"date": "2021-09-15", "close": 93.06, "volume": 136272.0}, {"date": "2021-09-16", "close": 91.86, "volume": 93524.0}, {"date": "2021-09-17", "close": 91.59, "volume": 387850.0}, {"date": "2021-09-20", "close": 87.8, "volume": 171219.0}, {"date": "2021-09-21", "close": 87.66, "volume": 111325.0}, {"date": "2021-09-22", "close": 89.66, "volume": 105065.0}, {"date": "2021-09-23", "close": 91.55, "volume": 102531.0}, {"date": "2021-09-24", "close": 91.16, "volume": 79470.0}, {"date": "2021-09-27", "close": 91.65, "volume": 89384.0}, {"date": "2021-09-28", "close": 88.81, "volume": 108389.0}, {"date": "2021-09-29", "close": 91.04, "volume": 79960.0}, {"date": "2021-09-30", "close": 89.34, "volume": 94441.0}, {"date": "2021-10-01", "close": 92.12, "volume": 126839.0}, {"date": "2021-10-04", "close": 91.05, "volume": 181996.0}, {"date": "2021-10-05", "close": 92.25, "volume": 155618.0}, {"date": "2021-10-06", "close": 89.71, "volume": 85382.0}, {"date": "2021-10-07", "close": 91.5, "volume": 121587.0}, {"date": "2021-10-08", "close": 89.46, "volume": 55052.0}, {"date": "2021-10-11", "close": 87.39, "volume": 64108.0}, {"date": "2021-10-12", "close": 88.28, "volume": 63360.0}, {"date": "2021-10-13", "close": 87.34, "volume": 63575.0}, {"date": "2021-10-14", "close": 89.28, "volume": 39750.0}, {"date": "2021-10-15", "close": 89.28, "volume": 90886.0}, {"date": "2021-10-18", "close": 87.65, "volume": 82260.0}, {"date": "2021-10-19", "close": 90.59, "volume": 117858.0}, {"date": "2021-10-20", "close": 90.9, "volume": 59478.0}, {"date": "2021-10-21", "close": 91.96, "volume": 72954.0}, {"date": "2021-10-22", "close": 91.61, "volume": 52594.0}, {"date": "2021-10-25", "close": 93.39, "volume": 120143.0}, {"date": "2021-10-26", "close": 92.35, "volume": 148835.0}, {"date": "2021-10-27", "close": 91.5, "volume": 72216.0}, {"date": "2021-10-28", "close": 92.44, "volume": 187982.0}, {"date": "2021-10-29", "close": 90.02, "volume": 228874.0}, {"date": "2021-11-01", "close": 88.6, "volume": 234837.0}, {"date": "2021-11-02", "close": 89.55, "volume": 177465.0}, {"date": "2021-11-03", "close": 90.92, "volume": 204940.0}, {"date": "2021-11-04", "close": 89.28, "volume": 110050.0}, {"date": "2021-11-05", "close": 90.55, "volume": 205677.0}, {"date": "2021-11-08", "close": 89.97, "volume": 144356.0}, {"date": "2021-11-09", "close": 87.34, "volume": 171364.0}, {"date": "2021-11-10", "close": 89.54, "volume": 189961.0}, {"date": "2021-11-11", "close": 88.48, "volume": 113927.0}, {"date": "2021-11-12", "close": 88.17, "volume": 70240.0}, {"date": "2021-11-15", "close": 87.5, "volume": 150863.0}, {"date": "2021-11-16", "close": 88.44, "volume": 170257.0}, {"date": "2021-11-17", "close": 88.12, "volume": 147249.0}, {"date": "2021-11-18", "close": 89.27, "volume": 211658.0}, {"date": "2021-11-19", "close": 89.73, "volume": 246323.0}, {"date": "2021-11-22", "close": 88.42, "volume": 214966.0}, {"date": "2021-11-23", "close": 87.22, "volume": 130913.0}, {"date": "2021-11-24", "close": 87.71, "volume": 83652.0}, {"date": "2021-11-26", "close": 83.29, "volume": 85484.0}, {"date": "2021-11-29", "close": 82.4, "volume": 162074.0}, {"date": "2021-11-30", "close": 79.74, "volume": 239472.0}, {"date": "2021-12-01", "close": 79.76, "volume": 140929.0}, {"date": "2021-12-02", "close": 81.78, "volume": 281357.0}, {"date": "2021-12-03", "close": 80.23, "volume": 223021.0}, {"date": "2021-12-06", "close": 83.55, "volume": 268695.0}, {"date": "2021-12-07", "close": 84.76, "volume": 206581.0}, {"date": "2021-12-08", "close": 84.99, "volume": 154196.0}, {"date": "2021-12-09", "close": 84.31, "volume": 151581.0}, {"date": "2021-12-10", "close": 83.16, "volume": 186148.0}, {"date": "2021-12-13", "close": 83.02, "volume": 142102.0}, {"date": "2021-12-14", "close": 82.5, "volume": 174126.0}, {"date": "2021-12-15", "close": 83.91, "volume": 171844.0}, {"date": "2021-12-16", "close": 82.49, "volume": 148105.0}, {"date": "2021-12-17", "close": 83.9, "volume": 763271.0}, {"date": "2021-12-20", "close": 81.57, "volume": 167714.0}, {"date": "2021-12-21", "close": 84.18, "volume": 386414.0}, {"date": "2021-12-22", "close": 85.0, "volume": 308154.0}, {"date": "2021-12-23", "close": 85.79, "volume": 163693.0}, {"date": "2021-12-27", "close": 86.59, "volume": 149603.0}, {"date": "2021-12-28", "close": 86.11, "volume": 88723.0}, {"date": "2021-12-29", "close": 86.11, "volume": 118929.0}, {"date": "2021-12-30", "close": 85.82, "volume": 128748.0}, {"date": "2021-12-31", "close": 85.59, "volume": 88702.0}, {"date": "2022-01-03", "close": 84.95, "volume": 280601.0}, {"date": "2022-01-04", "close": 84.56, "volume": 305007.0}, {"date": "2022-01-05", "close": 82.6, "volume": 237077.0}, {"date": "2022-01-06", "close": 81.25, "volume": 208511.0}, {"date": "2022-01-07", "close": 80.43, "volume": 150405.0}, {"date": "2022-01-10", "close": 81.97, "volume": 126895.0}, {"date": "2022-01-11", "close": 82.92, "volume": 112423.0}, {"date": "2022-01-12", "close": 81.76, "volume": 127875.0}, {"date": "2022-01-13", "close": 82.12, "volume": 108976.0}, {"date": "2022-01-14", "close": 84.46, "volume": 158650.0}, {"date": "2022-01-18", "close": 81.69, "volume": 157905.0}, {"date": "2022-01-19", "close": 80.85, "volume": 143774.0}, {"date": "2022-01-20", "close": 80.12, "volume": 104466.0}, {"date": "2022-01-21", "close": 79.76, "volume": 166492.0}, {"date": "2022-01-24", "close": 79.73, "volume": 202816.0}, {"date": "2022-01-25", "close": 79.27, "volume": 204684.0}, {"date": "2022-01-26", "close": 78.19, "volume": 128360.0}, {"date": "2022-01-27", "close": 76.68, "volume": 97733.0}, {"date": "2022-01-28", "close": 77.7, "volume": 104143.0}, {"date": "2022-01-31", "close": 78.41, "volume": 132840.0}, {"date": "2022-02-01", "close": 79.14, "volume": 161576.0}, {"date": "2022-02-02", "close": 78.79, "volume": 104062.0}, {"date": "2022-02-03", "close": 77.99, "volume": 78818.0}, {"date": "2022-02-04", "close": 78.32, "volume": 83582.0}, {"date": "2022-02-07", "close": 78.34, "volume": 85742.0}, {"date": "2022-02-08", "close": 80.38, "volume": 49048.0}, {"date": "2022-02-09", "close": 81.66, "volume": 96541.0}, {"date": "2022-02-10", "close": 80.62, "volume": 126708.0}, {"date": "2022-02-11", "close": 81.56, "volume": 128371.0}, {"date": "2022-02-14", "close": 82.49, "volume": 215342.0}, {"date": "2022-02-15", "close": 84.24, "volume": 164944.0}, {"date": "2022-02-16", "close": 85.56, "volume": 180392.0}, {"date": "2022-02-17", "close": 85.79, "volume": 427786.0}, {"date": "2022-02-18", "close": 83.65, "volume": 493493.0}, {"date": "2022-02-22", "close": 80.89, "volume": 217898.0}, {"date": "2022-02-23", "close": 80.75, "volume": 176398.0}, {"date": "2022-02-24", "close": 83.49, "volume": 168997.0}, {"date": "2022-02-25", "close": 85.89, "volume": 164526.0}, {"date": "2022-02-28", "close": 83.87, "volume": 310899.0}, {"date": "2022-03-01", "close": 80.78, "volume": 322579.0}, {"date": "2022-03-02", "close": 81.82, "volume": 288557.0}, {"date": "2022-03-03", "close": 81.93, "volume": 176247.0}, {"date": "2022-03-04", "close": 80.92, "volume": 138390.0}, {"date": "2022-03-07", "close": 79.76, "volume": 113858.0}, {"date": "2022-03-08", "close": 78.87, "volume": 165953.0}, {"date": "2022-03-09", "close": 80.73, "volume": 165876.0}, {"date": "2022-03-10", "close": 78.69, "volume": 149909.0}, {"date": "2022-03-11", "close": 78.09, "volume": 90891.0}, {"date": "2022-03-14", "close": 77.35, "volume": 102532.0}, {"date": "2022-03-15", "close": 78.44, "volume": 151539.0}, {"date": "2022-03-16", "close": 79.58, "volume": 144132.0}, {"date": "2022-03-17", "close": 80.98, "volume": 90061.0}, {"date": "2022-03-18", "close": 79.41, "volume": 299438.0}, {"date": "2022-03-21", "close": 80.2, "volume": 109082.0}, {"date": "2022-03-22", "close": 79.41, "volume": 150799.0}, {"date": "2022-03-23", "close": 76.55, "volume": 199168.0}, {"date": "2022-03-24", "close": 77.44, "volume": 109021.0}, {"date": "2022-03-25", "close": 78.6, "volume": 113096.0}, {"date": "2022-03-28", "close": 79.45, "volume": 125608.0}, {"date": "2022-03-29", "close": 81.7, "volume": 216599.0}, {"date": "2022-03-30", "close": 81.76, "volume": 120051.0}, {"date": "2022-03-31", "close": 80.57, "volume": 202216.0}, {"date": "2022-04-01", "close": 82.53, "volume": 307685.0}, {"date": "2022-04-04", "close": 78.92, "volume": 151027.0}, {"date": "2022-04-05", "close": 77.07, "volume": 175065.0}, {"date": "2022-04-06", "close": 77.5, "volume": 181635.0}, {"date": "2022-04-07", "close": 81.27, "volume": 210570.0}, {"date": "2022-04-08", "close": 81.51, "volume": 196468.0}, {"date": "2022-04-11", "close": 80.55, "volume": 256517.0}, {"date": "2022-04-12", "close": 81.3, "volume": 192023.0}, {"date": "2022-04-13", "close": 81.58, "volume": 95176.0}, {"date": "2022-04-14", "close": 81.67, "volume": 121629.0}, {"date": "2022-04-18", "close": 80.77, "volume": 116688.0}, {"date": "2022-04-19", "close": 84.18, "volume": 153889.0}, {"date": "2022-04-20", "close": 87.38, "volume": 336749.0}, {"date": "2022-04-21", "close": 83.54, "volume": 157867.0}, {"date": "2022-04-22", "close": 81.76, "volume": 204078.0}, {"date": "2022-04-25", "close": 83.09, "volume": 178824.0}, {"date": "2022-04-26", "close": 80.29, "volume": 180546.0}, {"date": "2022-04-27", "close": 79.18, "volume": 416098.0}, {"date": "2022-04-28", "close": 79.15, "volume": 769609.0}, {"date": "2022-04-29", "close": 75.17, "volume": 276781.0}, {"date": "2022-05-02", "close": 76.07, "volume": 301015.0}, {"date": "2022-05-03", "close": 77.94, "volume": 243020.0}, {"date": "2022-05-04", "close": 79.39, "volume": 206174.0}, {"date": "2022-05-05", "close": 76.28, "volume": 239125.0}, {"date": "2022-05-06", "close": 76.64, "volume": 222257.0}, {"date": "2022-05-09", "close": 72.97, "volume": 293659.0}, {"date": "2022-05-10", "close": 71.65, "volume": 191620.0}, {"date": "2022-05-11", "close": 71.07, "volume": 186856.0}, {"date": "2022-05-12", "close": 70.96, "volume": 151813.0}, {"date": "2022-05-13", "close": 71.97, "volume": 213348.0}, {"date": "2022-05-16", "close": 72.17, "volume": 107213.0}, {"date": "2022-05-17", "close": 75.42, "volume": 117807.0}, {"date": "2022-05-18", "close": 74.64, "volume": 280431.0}, {"date": "2022-05-19", "close": 74.4, "volume": 180256.0}, {"date": "2022-05-20", "close": 74.96, "volume": 192098.0}, {"date": "2022-05-23", "close": 76.61, "volume": 159838.0}, {"date": "2022-05-24", "close": 77.09, "volume": 166181.0}, {"date": "2022-05-25", "close": 78.48, "volume": 138031.0}, {"date": "2022-05-26", "close": 78.89, "volume": 127515.0}, {"date": "2022-05-27", "close": 80.49, "volume": 98701.0}, {"date": "2022-05-31", "close": 79.78, "volume": 140981.0}, {"date": "2022-06-01", "close": 78.01, "volume": 233813.0}, {"date": "2022-06-02", "close": 80.14, "volume": 110898.0}, {"date": "2022-06-03", "close": 77.4, "volume": 158386.0}, {"date": "2022-06-06", "close": 76.7, "volume": 108629.0}, {"date": "2022-06-07", "close": 76.87, "volume": 129219.0}, {"date": "2022-06-08", "close": 75.72, "volume": 85195.0}, {"date": "2022-06-09", "close": 73.86, "volume": 58250.0}, {"date": "2022-06-10", "close": 74.88, "volume": 111077.0}, {"date": "2022-06-13", "close": 73.05, "volume": 174054.0}, {"date": "2022-06-14", "close": 71.04, "volume": 146291.0}, {"date": "2022-06-15", "close": 71.58, "volume": 160468.0}, {"date": "2022-06-16", "close": 66.92, "volume": 163775.0}, {"date": "2022-06-17", "close": 67.74, "volume": 246228.0}, {"date": "2022-06-21", "close": 68.84, "volume": 176477.0}, {"date": "2022-06-22", "close": 68.38, "volume": 157708.0}, {"date": "2022-06-23", "close": 70.27, "volume": 107543.0}, {"date": "2022-06-24", "close": 72.41, "volume": 402582.0}, {"date": "2022-06-27", "close": 72.97, "volume": 108684.0}, {"date": "2022-06-28", "close": 71.21, "volume": 115373.0}, {"date": "2022-06-29", "close": 71.83, "volume": 90636.0}, {"date": "2022-06-30", "close": 70.66, "volume": 160263.0}, {"date": "2022-07-01", "close": 72.0, "volume": 135550.0}, {"date": "2022-07-05", "close": 71.26, "volume": 179143.0}, {"date": "2022-07-06", "close": 69.2, "volume": 115249.0}, {"date": "2022-07-07", "close": 69.73, "volume": 82452.0}, {"date": "2022-07-08", "close": 69.38, "volume": 81983.0}, {"date": "2022-07-11", "close": 68.15, "volume": 115767.0}, {"date": "2022-07-12", "close": 67.78, "volume": 84673.0}, {"date": "2022-07-13", "close": 66.55, "volume": 89928.0}, {"date": "2022-07-14", "close": 66.75, "volume": 120238.0}, {"date": "2022-07-15", "close": 67.77, "volume": 145537.0}, {"date": "2022-07-18", "close": 65.87, "volume": 157933.0}, {"date": "2022-07-19", "close": 67.4, "volume": 195170.0}, {"date": "2022-07-20", "close": 67.69, "volume": 153082.0}, {"date": "2022-07-21", "close": 69.76, "volume": 205304.0}, {"date": "2022-07-22", "close": 68.14, "volume": 104382.0}, {"date": "2022-07-25", "close": 69.36, "volume": 132656.0}, {"date": "2022-07-26", "close": 69.27, "volume": 124058.0}, {"date": "2022-07-27", "close": 70.23, "volume": 120888.0}, {"date": "2022-07-28", "close": 70.02, "volume": 238818.0}, {"date": "2022-07-29", "close": 69.89, "volume": 142396.0}, {"date": "2022-08-01", "close": 70.08, "volume": 111920.0}, {"date": "2022-08-02", "close": 69.99, "volume": 126867.0}, {"date": "2022-08-03", "close": 71.57, "volume": 189868.0}, {"date": "2022-08-04", "close": 70.16, "volume": 98437.0}, {"date": "2022-08-05", "close": 70.96, "volume": 138433.0}, {"date": "2022-08-08", "close": 72.71, "volume": 178905.0}, {"date": "2022-08-09", "close": 70.81, "volume": 138019.0}, {"date": "2022-08-10", "close": 72.45, "volume": 133008.0}, {"date": "2022-08-11", "close": 73.47, "volume": 120420.0}, {"date": "2022-08-12", "close": 74.76, "volume": 125163.0}, {"date": "2022-08-15", "close": 76.22, "volume": 153462.0}, {"date": "2022-08-16", "close": 75.5, "volume": 64904.0}, {"date": "2022-08-17", "close": 72.85, "volume": 151053.0}, {"date": "2022-08-18", "close": 72.16, "volume": 132498.0}, {"date": "2022-08-19", "close": 70.36, "volume": 162633.0}, {"date": "2022-08-22", "close": 68.4, "volume": 160110.0}, {"date": "2022-08-23", "close": 66.54, "volume": 159799.0}, {"date": "2022-08-24", "close": 67.25, "volume": 129555.0}, {"date": "2022-08-25", "close": 69.58, "volume": 125071.0}, {"date": "2022-08-26", "close": 66.58, "volume": 111757.0}, {"date": "2022-08-29", "close": 65.08, "volume": 100328.0}, {"date": "2022-08-30", "close": 63.47, "volume": 160059.0}, {"date": "2022-08-31", "close": 63.07, "volume": 110179.0}, {"date": "2022-09-01", "close": 62.3, "volume": 193507.0}, {"date": "2022-09-02", "close": 60.67, "volume": 135568.0}, {"date": "2022-09-06", "close": 59.5, "volume": 181839.0}, {"date": "2022-09-07", "close": 62.16, "volume": 169466.0}, {"date": "2022-09-08", "close": 63.52, "volume": 208242.0}, {"date": "2022-09-09", "close": 65.06, "volume": 168472.0}, {"date": "2022-09-12", "close": 65.57, "volume": 148662.0}, {"date": "2022-09-13", "close": 64.41, "volume": 339019.0}, {"date": "2022-09-14", "close": 63.08, "volume": 152845.0}, {"date": "2022-09-15", "close": 62.29, "volume": 129680.0}, {"date": "2022-09-16", "close": 62.83, "volume": 374938.0}, {"date": "2022-09-19", "close": 63.51, "volume": 164153.0}, {"date": "2022-09-20", "close": 62.97, "volume": 199850.0}, {"date": "2022-09-21", "close": 62.33, "volume": 182554.0}, {"date": "2022-09-22", "close": 61.76, "volume": 174236.0}, {"date": "2022-09-23", "close": 61.92, "volume": 298006.0}, {"date": "2022-09-26", "close": 61.16, "volume": 414842.0}, {"date": "2022-09-27", "close": 61.21, "volume": 316882.0}, {"date": "2022-09-28", "close": 63.17, "volume": 214892.0}, {"date": "2022-09-29", "close": 62.87, "volume": 170674.0}, {"date": "2022-09-30", "close": 62.23, "volume": 213065.0}, {"date": "2022-10-03", "close": 63.65, "volume": 163293.0}, {"date": "2022-10-04", "close": 65.84, "volume": 113450.0}, {"date": "2022-10-05", "close": 66.29, "volume": 125914.0}, {"date": "2022-10-06", "close": 55.28, "volume": 1153548.0}, {"date": "2022-10-07", "close": 51.34, "volume": 994187.0}, {"date": "2022-10-10", "close": 51.11, "volume": 324478.0}, {"date": "2022-10-11", "close": 51.98, "volume": 350766.0}, {"date": "2022-10-12", "close": 52.32, "volume": 288801.0}, {"date": "2022-10-13", "close": 54.11, "volume": 220553.0}, {"date": "2022-10-14", "close": 54.08, "volume": 234847.0}, {"date": "2022-10-17", "close": 56.22, "volume": 321416.0}, {"date": "2022-10-18", "close": 56.72, "volume": 247767.0}, {"date": "2022-10-19", "close": 56.0, "volume": 173084.0}, {"date": "2022-10-20", "close": 55.48, "volume": 254931.0}, {"date": "2022-10-21", "close": 55.7, "volume": 192437.0}, {"date": "2022-10-24", "close": 56.27, "volume": 184894.0}, {"date": "2022-10-25", "close": 58.42, "volume": 203845.0}, {"date": "2022-10-26", "close": 60.03, "volume": 189603.0}, {"date": "2022-10-27", "close": 61.29, "volume": 204048.0}, {"date": "2022-10-28", "close": 62.54, "volume": 207840.0}, {"date": "2022-10-31", "close": 62.33, "volume": 205354.0}, {"date": "2022-11-01", "close": 63.88, "volume": 320196.0}, {"date": "2022-11-02", "close": 62.2, "volume": 350152.0}, {"date": "2022-11-03", "close": 62.26, "volume": 100223.0}, {"date": "2022-11-04", "close": 64.0, "volume": 143794.0}, {"date": "2022-11-07", "close": 64.58, "volume": 107424.0}, {"date": "2022-11-08", "close": 65.0, "volume": 191363.0}, {"date": "2022-11-09", "close": 64.43, "volume": 131458.0}, {"date": "2022-11-10", "close": 69.85, "volume": 263759.0}, {"date": "2022-11-11", "close": 71.55, "volume": 151929.0}, {"date": "2022-11-14", "close": 70.57, "volume": 161902.0}, {"date": "2022-11-15", "close": 72.25, "volume": 228173.0}, {"date": "2022-11-16", "close": 71.92, "volume": 210391.0}, {"date": "2022-11-17", "close": 71.17, "volume": 207676.0}, {"date": "2022-11-18", "close": 71.78, "volume": 134045.0}, {"date": "2022-11-21", "close": 71.38, "volume": 139018.0}, {"date": "2022-11-22", "close": 72.52, "volume": 203701.0}, {"date": "2022-11-23", "close": 71.43, "volume": 212811.0}, {"date": "2022-11-25", "close": 72.02, "volume": 85802.0}, {"date": "2022-11-28", "close": 71.06, "volume": 278070.0}, {"date": "2022-11-29", "close": 71.3, "volume": 115875.0}, {"date": "2022-11-30", "close": 74.32, "volume": 231657.0}, {"date": "2022-12-01", "close": 74.09, "volume": 91312.0}, {"date": "2022-12-02", "close": 73.22, "volume": 123592.0}, {"date": "2022-12-05", "close": 72.27, "volume": 131023.0}, {"date": "2022-12-06", "close": 71.66, "volume": 275483.0}, {"date": "2022-12-07", "close": 71.85, "volume": 224878.0}, {"date": "2022-12-08", "close": 72.73, "volume": 234939.0}, {"date": "2022-12-09", "close": 72.61, "volume": 199604.0}, {"date": "2022-12-12", "close": 69.72, "volume": 233091.0}, {"date": "2022-12-13", "close": 70.91, "volume": 234560.0}, {"date": "2022-12-14", "close": 70.42, "volume": 234433.0}, {"date": "2022-12-15", "close": 67.17, "volume": 130062.0}, {"date": "2022-12-16", "close": 62.8, "volume": 530433.0}, {"date": "2022-12-19", "close": 67.64, "volume": 508441.0}, {"date": "2022-12-20", "close": 67.69, "volume": 245180.0}, {"date": "2022-12-21", "close": 68.62, "volume": 248667.0}, {"date": "2022-12-22", "close": 68.09, "volume": 150929.0}, {"date": "2022-12-23", "close": 67.9, "volume": 69370.0}, {"date": "2022-12-27", "close": 68.16, "volume": 111671.0}, {"date": "2022-12-28", "close": 66.36, "volume": 156526.0}, {"date": "2022-12-29", "close": 69.0, "volume": 110751.0}, {"date": "2022-12-30", "close": 68.46, "volume": 121319.0}, {"date": "2023-01-03", "close": 68.47, "volume": 281968.0}, {"date": "2023-01-04", "close": 67.91, "volume": 175036.0}, {"date": "2023-01-05", "close": 68.33, "volume": 117066.0}, {"date": "2023-01-06", "close": 68.97, "volume": 157540.0}, {"date": "2023-01-09", "close": 69.55, "volume": 152672.0}, {"date": "2023-01-10", "close": 70.39, "volume": 124347.0}, {"date": "2023-01-11", "close": 72.25, "volume": 206082.0}, {"date": "2023-01-12", "close": 72.27, "volume": 114514.0}, {"date": "2023-01-13", "close": 73.59, "volume": 75901.0}, {"date": "2023-01-17", "close": 72.83, "volume": 113434.0}, {"date": "2023-01-18", "close": 72.42, "volume": 89680.0}, {"date": "2023-01-19", "close": 73.26, "volume": 69087.0}, {"date": "2023-01-20", "close": 74.21, "volume": 92813.0}, {"date": "2023-01-23", "close": 74.44, "volume": 87468.0}, {"date": "2023-01-24", "close": 73.27, "volume": 77530.0}, {"date": "2023-01-25", "close": 71.39, "volume": 105919.0}, {"date": "2023-01-26", "close": 71.84, "volume": 91788.0}, {"date": "2023-01-27", "close": 70.99, "volume": 79605.0}, {"date": "2023-01-30", "close": 70.74, "volume": 137118.0}, {"date": "2023-01-31", "close": 65.81, "volume": 2623065.0}, {"date": "2023-02-01", "close": 68.95, "volume": 2285921.0}, {"date": "2023-02-02", "close": 73.99, "volume": 1200781.0}, {"date": "2023-02-03", "close": 73.5, "volume": 610118.0}, {"date": "2023-02-06", "close": 73.62, "volume": 154746.0}, {"date": "2023-02-07", "close": 73.55, "volume": 199687.0}, {"date": "2023-02-08", "close": 72.68, "volume": 188787.0}, {"date": "2023-02-09", "close": 70.84, "volume": 194733.0}, {"date": "2023-02-10", "close": 70.43, "volume": 196706.0}, {"date": "2023-02-13", "close": 72.13, "volume": 298170.0}, {"date": "2023-02-14", "close": 71.84, "volume": 190686.0}, {"date": "2023-02-15", "close": 71.93, "volume": 168240.0}, {"date": "2023-02-16", "close": 74.6, "volume": 407821.0}, {"date": "2023-02-17", "close": 76.24, "volume": 333217.0}, {"date": "2023-02-21", "close": 73.65, "volume": 188059.0}, {"date": "2023-02-22", "close": 73.68, "volume": 192291.0}, {"date": "2023-02-23", "close": 73.8, "volume": 203120.0}, {"date": "2023-02-24", "close": 74.12, "volume": 191605.0}, {"date": "2023-02-27", "close": 74.45, "volume": 182718.0}, {"date": "2023-02-28", "close": 74.98, "volume": 778688.0}, {"date": "2023-03-01", "close": 76.53, "volume": 283279.0}, {"date": "2023-03-02", "close": 76.14, "volume": 202652.0}, {"date": "2023-03-03", "close": 77.0, "volume": 586802.0}, {"date": "2023-03-06", "close": 73.89, "volume": 637216.0}, {"date": "2023-03-07", "close": 74.27, "volume": 568364.0}, {"date": "2023-03-08", "close": 76.14, "volume": 711919.0}, {"date": "2023-03-09", "close": 74.72, "volume": 599684.0}, {"date": "2023-03-10", "close": 73.14, "volume": 328903.0}, {"date": "2023-03-13", "close": 72.24, "volume": 288066.0}, {"date": "2023-03-14", "close": 75.36, "volume": 290043.0}, {"date": "2023-03-15", "close": 74.15, "volume": 260178.0}, {"date": "2023-03-16", "close": 75.17, "volume": 231415.0}, {"date": "2023-03-17", "close": 72.97, "volume": 661065.0}, {"date": "2023-03-20", "close": 73.64, "volume": 555060.0}, {"date": "2023-03-21", "close": 74.37, "volume": 253422.0}, {"date": "2023-03-22", "close": 74.16, "volume": 489589.0}, {"date": "2023-03-23", "close": 75.49, "volume": 402351.0}, {"date": "2023-03-24", "close": 76.67, "volume": 272368.0}, {"date": "2023-03-27", "close": 77.56, "volume": 241352.0}, {"date": "2023-03-28", "close": 78.67, "volume": 384653.0}, {"date": "2023-03-29", "close": 76.85, "volume": 466040.0}, {"date": "2023-03-30", "close": 75.9, "volume": 453186.0}, {"date": "2023-03-31", "close": 77.5, "volume": 336360.0}, {"date": "2023-04-03", "close": 75.44, "volume": 705949.0}, {"date": "2023-04-04", "close": 76.39, "volume": 301926.0}, {"date": "2023-04-05", "close": 76.87, "volume": 145922.0}, {"date": "2023-04-06", "close": 76.31, "volume": 371881.0}, {"date": "2023-04-10", "close": 76.95, "volume": 167192.0}, {"date": "2023-04-11", "close": 77.59, "volume": 130831.0}, {"date": "2023-04-12", "close": 77.93, "volume": 153815.0}, {"date": "2023-04-13", "close": 79.31, "volume": 180760.0}, {"date": "2023-04-14", "close": 79.58, "volume": 151995.0}, {"date": "2023-04-17", "close": 79.79, "volume": 156981.0}, {"date": "2023-04-18", "close": 80.0, "volume": 188097.0}, {"date": "2023-04-19", "close": 81.04, "volume": 244415.0}, {"date": "2023-04-20", "close": 81.27, "volume": 178880.0}, {"date": "2023-04-21", "close": 82.33, "volume": 268248.0}, {"date": "2023-04-24", "close": 81.51, "volume": 152640.0}, {"date": "2023-04-25", "close": 80.73, "volume": 243164.0}, {"date": "2023-04-26", "close": 81.31, "volume": 386176.0}, {"date": "2023-04-27", "close": 85.96, "volume": 601947.0}, {"date": "2023-04-28", "close": 82.35, "volume": 447599.0}, {"date": "2023-05-01", "close": 82.77, "volume": 338095.0}, {"date": "2023-05-02", "close": 81.58, "volume": 318141.0}, {"date": "2023-05-03", "close": 81.35, "volume": 170443.0}, {"date": "2023-05-04", "close": 80.7, "volume": 136986.0}, {"date": "2023-05-05", "close": 82.25, "volume": 207769.0}, {"date": "2023-05-08", "close": 80.8, "volume": 171177.0}, {"date": "2023-05-09", "close": 79.16, "volume": 200289.0}, {"date": "2023-05-10", "close": 79.48, "volume": 255001.0}, {"date": "2023-05-11", "close": 78.18, "volume": 292386.0}, {"date": "2023-05-12", "close": 78.4, "volume": 202344.0}, {"date": "2023-05-15", "close": 79.25, "volume": 208491.0}, {"date": "2023-05-16", "close": 80.38, "volume": 212023.0}, {"date": "2023-05-17", "close": 81.03, "volume": 279721.0}, {"date": "2023-05-18", "close": 80.61, "volume": 168351.0}, {"date": "2023-05-19", "close": 80.45, "volume": 214886.0}, {"date": "2023-05-22", "close": 81.9, "volume": 183081.0}, {"date": "2023-05-23", "close": 79.97, "volume": 255762.0}, {"date": "2023-05-24", "close": 80.12, "volume": 154909.0}, {"date": "2023-05-25", "close": 80.14, "volume": 122138.0}, {"date": "2023-05-26", "close": 80.37, "volume": 104513.0}, {"date": "2023-05-30", "close": 81.96, "volume": 127722.0}, {"date": "2023-05-31", "close": 81.86, "volume": 251858.0}, {"date": "2023-06-01", "close": 82.63, "volume": 187310.0}, {"date": "2023-06-02", "close": 84.31, "volume": 179541.0}, {"date": "2023-06-05", "close": 82.65, "volume": 196047.0}, {"date": "2023-06-06", "close": 83.27, "volume": 163166.0}, {"date": "2023-06-07", "close": 84.37, "volume": 460948.0}, {"date": "2023-06-08", "close": 83.86, "volume": 200118.0}, {"date": "2023-06-09", "close": 83.68, "volume": 270969.0}, {"date": "2023-06-12", "close": 82.98, "volume": 144855.0}, {"date": "2023-06-13", "close": 84.36, "volume": 156845.0}, {"date": "2023-06-14", "close": 85.16, "volume": 410498.0}, {"date": "2023-06-15", "close": 85.48, "volume": 362777.0}, {"date": "2023-06-16", "close": 85.59, "volume": 549874.0}, {"date": "2023-06-20", "close": 85.39, "volume": 282128.0}, {"date": "2023-06-21", "close": 85.77, "volume": 168773.0}, {"date": "2023-06-22", "close": 86.49, "volume": 171393.0}, {"date": "2023-06-23", "close": 86.07, "volume": 345498.0}, {"date": "2023-06-26", "close": 86.2, "volume": 174278.0}, {"date": "2023-06-27", "close": 87.21, "volume": 168751.0}, {"date": "2023-06-28", "close": 87.4, "volume": 136395.0}, {"date": "2023-06-29", "close": 88.64, "volume": 151099.0}, {"date": "2023-06-30", "close": 88.61, "volume": 163421.0}, {"date": "2023-07-03", "close": 88.48, "volume": 42893.0}, {"date": "2023-07-05", "close": 86.68, "volume": 123484.0}, {"date": "2023-07-06", "close": 84.8, "volume": 178021.0}, {"date": "2023-07-07", "close": 84.73, "volume": 208476.0}, {"date": "2023-07-10", "close": 84.71, "volume": 222410.0}, {"date": "2023-07-11", "close": 83.35, "volume": 319215.0}, {"date": "2023-07-12", "close": 82.61, "volume": 271579.0}, {"date": "2023-07-13", "close": 83.34, "volume": 168267.0}, {"date": "2023-07-14", "close": 83.74, "volume": 191443.0}, {"date": "2023-07-17", "close": 82.92, "volume": 242090.0}, {"date": "2023-07-18", "close": 83.76, "volume": 160550.0}, {"date": "2023-07-19", "close": 84.21, "volume": 202052.0}, {"date": "2023-07-20", "close": 85.87, "volume": 343192.0}, {"date": "2023-07-21", "close": 86.05, "volume": 326512.0}, {"date": "2023-07-24", "close": 86.35, "volume": 213948.0}, {"date": "2023-07-25", "close": 85.76, "volume": 131544.0}, {"date": "2023-07-26", "close": 86.99, "volume": 144135.0}, {"date": "2023-07-27", "close": 93.24, "volume": 865651.0}, {"date": "2023-07-28", "close": 91.75, "volume": 521204.0}, {"date": "2023-07-31", "close": 92.48, "volume": 511528.0}, {"date": "2023-08-01", "close": 92.63, "volume": 233163.0}, {"date": "2023-08-02", "close": 92.37, "volume": 295187.0}, {"date": "2023-08-03", "close": 90.21, "volume": 359763.0}, {"date": "2023-08-04", "close": 90.9, "volume": 318424.0}, {"date": "2023-08-07", "close": 91.57, "volume": 168028.0}, {"date": "2023-08-08", "close": 88.87, "volume": 226170.0}, {"date": "2023-08-09", "close": 88.66, "volume": 187699.0}, {"date": "2023-08-10", "close": 89.9, "volume": 156541.0}, {"date": "2023-08-11", "close": 89.7, "volume": 150321.0}, {"date": "2023-08-14", "close": 89.74, "volume": 180990.0}, {"date": "2023-08-15", "close": 89.42, "volume": 164883.0}, {"date": "2023-08-16", "close": 87.41, "volume": 238322.0}, {"date": "2023-08-17", "close": 86.92, "volume": 179060.0}, {"date": "2023-08-18", "close": 83.83, "volume": 355909.0}, {"date": "2023-08-21", "close": 84.47, "volume": 276725.0}, {"date": "2023-08-22", "close": 83.9, "volume": 274481.0}, {"date": "2023-08-23", "close": 84.12, "volume": 325338.0}, {"date": "2023-08-24", "close": 82.39, "volume": 302418.0}, {"date": "2023-08-25", "close": 82.33, "volume": 308596.0}, {"date": "2023-08-28", "close": 82.02, "volume": 244027.0}, {"date": "2023-08-29", "close": 83.46, "volume": 191205.0}, {"date": "2023-08-30", "close": 85.14, "volume": 238568.0}, {"date": "2023-08-31", "close": 85.31, "volume": 263814.0}, {"date": "2023-09-01", "close": 85.01, "volume": 190282.0}, {"date": "2023-09-05", "close": 81.28, "volume": 264367.0}, {"date": "2023-09-06", "close": 80.74, "volume": 171671.0}, {"date": "2023-09-07", "close": 80.56, "volume": 214392.0}, {"date": "2023-09-08", "close": 80.48, "volume": 129319.0}, {"date": "2023-09-11", "close": 81.91, "volume": 189703.0}, {"date": "2023-09-12", "close": 80.95, "volume": 124331.0}, {"date": "2023-09-13", "close": 81.17, "volume": 143539.0}, {"date": "2023-09-14", "close": 82.0, "volume": 182662.0}, {"date": "2023-09-15", "close": 81.32, "volume": 557838.0}, {"date": "2023-09-18", "close": 81.18, "volume": 129806.0}, {"date": "2023-09-19", "close": 81.08, "volume": 124398.0}, {"date": "2023-09-20", "close": 79.89, "volume": 109875.0}, {"date": "2023-09-21", "close": 78.87, "volume": 183596.0}, {"date": "2023-09-22", "close": 78.98, "volume": 250823.0}, {"date": "2023-09-25", "close": 78.66, "volume": 136154.0}, {"date": "2023-09-26", "close": 78.5, "volume": 167116.0}, {"date": "2023-09-27", "close": 78.52, "volume": 134953.0}, {"date": "2023-09-28", "close": 79.84, "volume": 225409.0}, {"date": "2023-09-29", "close": 78.43, "volume": 180813.0}, {"date": "2023-10-02", "close": 78.04, "volume": 161832.0}, {"date": "2023-10-03", "close": 77.99, "volume": 176339.0}, {"date": "2023-10-04", "close": 77.78, "volume": 126897.0}, {"date": "2023-10-05", "close": 78.36, "volume": 167959.0}, {"date": "2023-10-06", "close": 79.01, "volume": 255261.0}, {"date": "2023-10-09", "close": 79.16, "volume": 102943.0}, {"date": "2023-10-10", "close": 80.81, "volume": 182267.0}, {"date": "2023-10-11", "close": 77.31, "volume": 387071.0}, {"date": "2023-10-12", "close": 75.44, "volume": 300196.0}, {"date": "2023-10-13", "close": 75.26, "volume": 120445.0}, {"date": "2023-10-16", "close": 76.09, "volume": 161462.0}, {"date": "2023-10-17", "close": 76.87, "volume": 149020.0}, {"date": "2023-10-18", "close": 74.53, "volume": 245823.0}, {"date": "2023-10-19", "close": 72.61, "volume": 369347.0}, {"date": "2023-10-20", "close": 72.0, "volume": 247791.0}, {"date": "2023-10-23", "close": 71.34, "volume": 342639.0}, {"date": "2023-10-24", "close": 71.97, "volume": 247703.0}, {"date": "2023-10-25", "close": 69.42, "volume": 523788.0}, {"date": "2023-10-26", "close": 80.24, "volume": 877587.0}, {"date": "2023-10-27", "close": 78.89, "volume": 379059.0}, {"date": "2023-10-30", "close": 80.4, "volume": 376795.0}, {"date": "2023-10-31", "close": 81.17, "volume": 355545.0}, {"date": "2023-11-01", "close": 82.42, "volume": 283563.0}, {"date": "2023-11-02", "close": 83.72, "volume": 234841.0}, {"date": "2023-11-03", "close": 86.51, "volume": 355398.0}, {"date": "2023-11-06", "close": 86.5, "volume": 219247.0}, {"date": "2023-11-07", "close": 87.59, "volume": 298028.0}, {"date": "2023-11-08", "close": 85.88, "volume": 304471.0}, {"date": "2023-11-09", "close": 85.0, "volume": 228210.0}, {"date": "2023-11-10", "close": 84.63, "volume": 156499.0}, {"date": "2023-11-13", "close": 86.12, "volume": 148571.0}, {"date": "2023-11-14", "close": 88.89, "volume": 238131.0}, {"date": "2023-11-15", "close": 88.6, "volume": 263956.0}, {"date": "2023-11-16", "close": 89.01, "volume": 153387.0}, {"date": "2023-11-17", "close": 88.96, "volume": 188789.0}, {"date": "2023-11-20", "close": 89.65, "volume": 182085.0}, {"date": "2023-11-21", "close": 89.39, "volume": 122402.0}, {"date": "2023-11-22", "close": 89.26, "volume": 86956.0}, {"date": "2023-11-24", "close": 89.52, "volume": 49936.0}, {"date": "2023-11-27", "close": 90.15, "volume": 139946.0}, {"date": "2023-11-28", "close": 89.29, "volume": 126262.0}, {"date": "2023-11-29", "close": 87.29, "volume": 320556.0}, {"date": "2023-11-30", "close": 87.22, "volume": 354671.0}, {"date": "2023-12-01", "close": 88.65, "volume": 180374.0}, {"date": "2023-12-04", "close": 89.37, "volume": 278798.0}, {"date": "2023-12-05", "close": 87.68, "volume": 221475.0}, {"date": "2023-12-06", "close": 86.5, "volume": 296933.0}, {"date": "2023-12-07", "close": 88.9, "volume": 209375.0}, {"date": "2023-12-08", "close": 89.54, "volume": 152879.0}, {"date": "2023-12-11", "close": 92.59, "volume": 388585.0}, {"date": "2023-12-12", "close": 94.29, "volume": 348497.0}, {"date": "2023-12-13", "close": 96.22, "volume": 276468.0}, {"date": "2023-12-14", "close": 96.94, "volume": 348537.0}, {"date": "2023-12-15", "close": 97.58, "volume": 1267106.0}, {"date": "2023-12-18", "close": 97.47, "volume": 207785.0}, {"date": "2023-12-19", "close": 99.93, "volume": 296146.0}, {"date": "2023-12-20", "close": 97.98, "volume": 234760.0}, {"date": "2023-12-21", "close": 98.84, "volume": 194577.0}, {"date": "2023-12-22", "close": 99.39, "volume": 111534.0}, {"date": "2023-12-26", "close": 100.13, "volume": 94543.0}, {"date": "2023-12-27", "close": 100.02, "volume": 147570.0}, {"date": "2023-12-28", "close": 100.2, "volume": 149473.0}, {"date": "2023-12-29", "close": 99.08, "volume": 121628.0}, {"date": "2024-01-02", "close": 98.24, "volume": 171646.0}, {"date": "2024-01-03", "close": 96.48, "volume": 223006.0}, {"date": "2024-01-04", "close": 98.56, "volume": 247474.0}, {"date": "2024-01-05", "close": 97.43, "volume": 215425.0}, {"date": "2024-01-08", "close": 99.27, "volume": 135369.0}, {"date": "2024-01-09", "close": 99.01, "volume": 140411.0}, {"date": "2024-01-10", "close": 98.26, "volume": 202403.0}, {"date": "2024-01-11", "close": 102.0, "volume": 549553.0}, {"date": "2024-01-12", "close": 103.35, "volume": 244034.0}, {"date": "2024-01-16", "close": 104.5, "volume": 343290.0}, {"date": "2024-01-17", "close": 103.99, "volume": 145202.0}, {"date": "2024-01-18", "close": 103.15, "volume": 241782.0}, {"date": "2024-01-19", "close": 103.99, "volume": 180949.0}, {"date": "2024-01-22", "close": 103.71, "volume": 286297.0}, {"date": "2024-01-23", "close": 102.63, "volume": 175349.0}, {"date": "2024-01-24", "close": 101.23, "volume": 168785.0}, {"date": "2024-01-25", "close": 101.33, "volume": 206108.0}, {"date": "2024-01-26", "close": 101.16, "volume": 157494.0}, {"date": "2024-01-29", "close": 101.86, "volume": 244035.0}, {"date": "2024-01-30", "close": 102.52, "volume": 299504.0}, {"date": "2024-01-31", "close": 101.32, "volume": 209359.0}, {"date": "2024-02-01", "close": 103.83, "volume": 193478.0}, {"date": "2024-02-02", "close": 103.91, "volume": 252749.0}, {"date": "2024-02-05", "close": 102.97, "volume": 126679.0}, {"date": "2024-02-06", "close": 105.37, "volume": 289416.0}, {"date": "2024-02-07", "close": 104.85, "volume": 163000.0}, {"date": "2024-02-08", "close": 105.57, "volume": 187794.0}, {"date": "2024-02-09", "close": 105.72, "volume": 146662.0}, {"date": "2024-02-12", "close": 105.74, "volume": 269199.0}, {"date": "2024-02-13", "close": 104.06, "volume": 379248.0}, {"date": "2024-02-14", "close": 105.05, "volume": 382209.0}, {"date": "2024-02-15", "close": 99.83, "volume": 1018102.0}, {"date": "2024-02-16", "close": 99.39, "volume": 597235.0}, {"date": "2024-02-20", "close": 100.32, "volume": 459248.0}, {"date": "2024-02-21", "close": 98.61, "volume": 333970.0}, {"date": "2024-02-22", "close": 100.18, "volume": 300136.0}, {"date": "2024-02-23", "close": 102.0, "volume": 264834.0}, {"date": "2024-02-26", "close": 103.34, "volume": 316083.0}, {"date": "2024-02-27", "close": 105.55, "volume": 372404.0}, {"date": "2024-02-28", "close": 108.26, "volume": 450968.0}, {"date": "2024-02-29", "close": 110.29, "volume": 437242.0}, {"date": "2024-03-01", "close": 111.52, "volume": 330989.0}, {"date": "2024-03-04", "close": 113.19, "volume": 450380.0}, {"date": "2024-03-05", "close": 112.46, "volume": 256286.0}, {"date": "2024-03-06", "close": 115.2, "volume": 417215.0}, {"date": "2024-03-07", "close": 116.19, "volume": 357678.0}, {"date": "2024-03-08", "close": 115.52, "volume": 370590.0}, {"date": "2024-03-11", "close": 113.09, "volume": 263674.0}, {"date": "2024-03-12", "close": 113.73, "volume": 219469.0}, {"date": "2024-03-13", "close": 113.9, "volume": 239321.0}, {"date": "2024-03-14", "close": 114.85, "volume": 184060.0}, {"date": "2024-03-15", "close": 113.82, "volume": 359526.0}, {"date": "2024-03-18", "close": 113.48, "volume": 266516.0}, {"date": "2024-03-19", "close": 113.36, "volume": 161077.0}, {"date": "2024-03-20", "close": 113.19, "volume": 168128.0}, {"date": "2024-03-21", "close": 114.79, "volume": 250982.0}, {"date": "2024-03-22", "close": 116.04, "volume": 137869.0}, {"date": "2024-03-25", "close": 114.26, "volume": 447992.0}, {"date": "2024-03-26", "close": 111.53, "volume": 265069.0}, {"date": "2024-03-27", "close": 115.06, "volume": 244076.0}, {"date": "2024-03-28", "close": 116.68, "volume": 211569.0}, {"date": "2024-04-01", "close": 115.99, "volume": 190427.0}, {"date": "2024-04-02", "close": 114.62, "volume": 311883.0}, {"date": "2024-04-03", "close": 116.24, "volume": 373142.0}, {"date": "2024-04-04", "close": 115.02, "volume": 835708.0}, {"date": "2024-04-05", "close": 114.97, "volume": 355545.0}, {"date": "2024-04-08", "close": 115.4, "volume": 191519.0}, {"date": "2024-04-09", "close": 118.99, "volume": 416863.0}, {"date": "2024-04-10", "close": 115.46, "volume": 469150.0}, {"date": "2024-04-11", "close": 116.97, "volume": 321652.0}, {"date": "2024-04-12", "close": 115.77, "volume": 222043.0}, {"date": "2024-04-15", "close": 118.65, "volume": 739547.0}, {"date": "2024-04-16", "close": 119.31, "volume": 722159.0}, {"date": "2024-04-17", "close": 118.52, "volume": 579651.0}, {"date": "2024-04-18", "close": 117.83, "volume": 435565.0}, {"date": "2024-04-19", "close": 116.62, "volume": 450401.0}, {"date": "2024-04-22", "close": 116.65, "volume": 267412.0}, {"date": "2024-04-23", "close": 117.91, "volume": 244425.0}, {"date": "2024-04-24", "close": 123.27, "volume": 1108272.0}, {"date": "2024-04-25", "close": 111.15, "volume": 1606715.0}, {"date": "2024-04-26", "close": 109.58, "volume": 604251.0}, {"date": "2024-04-29", "close": 114.57, "volume": 538136.0}, {"date": "2024-04-30", "close": 111.63, "volume": 453253.0}, {"date": "2024-05-01", "close": 109.78, "volume": 274295.0}, {"date": "2024-05-02", "close": 109.92, "volume": 237040.0}, {"date": "2024-05-03", "close": 111.27, "volume": 224856.0}, {"date": "2024-05-06", "close": 111.73, "volume": 153930.0}, {"date": "2024-05-07", "close": 113.14, "volume": 204053.0}, {"date": "2024-05-08", "close": 113.14, "volume": 250443.0}, {"date": "2024-05-09", "close": 114.23, "volume": 174136.0}, {"date": "2024-05-10", "close": 113.97, "volume": 206477.0}, {"date": "2024-05-13", "close": 112.69, "volume": 158509.0}, {"date": "2024-05-14", "close": 112.01, "volume": 290187.0}, {"date": "2024-05-15", "close": 117.72, "volume": 529990.0}, {"date": "2024-05-16", "close": 119.0, "volume": 253434.0}, {"date": "2024-05-17", "close": 120.92, "volume": 356774.0}, {"date": "2024-05-20", "close": 120.26, "volume": 232863.0}, {"date": "2024-05-21", "close": 121.31, "volume": 142800.0}, {"date": "2024-05-22", "close": 121.57, "volume": 204642.0}, {"date": "2024-05-23", "close": 121.83, "volume": 272510.0}, {"date": "2024-05-24", "close": 122.63, "volume": 175867.0}, {"date": "2024-05-28", "close": 121.4, "volume": 286647.0}, {"date": "2024-05-29", "close": 121.45, "volume": 219480.0}, {"date": "2024-05-30", "close": 121.65, "volume": 163246.0}, {"date": "2024-05-31", "close": 121.24, "volume": 251366.0}, {"date": "2024-06-03", "close": 121.32, "volume": 326099.0}, {"date": "2024-06-04", "close": 119.32, "volume": 265487.0}, {"date": "2024-06-05", "close": 120.87, "volume": 269098.0}, {"date": "2024-06-06", "close": 121.0, "volume": 211006.0}, {"date": "2024-06-07", "close": 121.11, "volume": 166267.0}, {"date": "2024-06-10", "close": 118.59, "volume": 299474.0}, {"date": "2024-06-11", "close": 117.35, "volume": 236026.0}, {"date": "2024-06-12", "close": 118.02, "volume": 435502.0}, {"date": "2024-06-13", "close": 116.73, "volume": 266936.0}, {"date": "2024-06-14", "close": 116.31, "volume": 342511.0}, {"date": "2024-06-17", "close": 117.3, "volume": 202840.0}, {"date": "2024-06-18", "close": 115.03, "volume": 346621.0}, {"date": "2024-06-20", "close": 115.75, "volume": 264382.0}, {"date": "2024-06-21", "close": 116.02, "volume": 397229.0}, {"date": "2024-06-24", "close": 114.89, "volume": 216173.0}, {"date": "2024-06-25", "close": 114.68, "volume": 150406.0}, {"date": "2024-06-26", "close": 114.76, "volume": 204113.0}, {"date": "2024-06-27", "close": 114.53, "volume": 341671.0}, {"date": "2024-06-28", "close": 115.79, "volume": 1248141.0}, {"date": "2024-07-01", "close": 115.16, "volume": 183849.0}, {"date": "2024-07-02", "close": 115.75, "volume": 162330.0}, {"date": "2024-07-03", "close": 115.03, "volume": 85448.0}, {"date": "2024-07-05", "close": 116.33, "volume": 123260.0}, {"date": "2024-07-08", "close": 115.74, "volume": 215904.0}, {"date": "2024-07-09", "close": 114.95, "volume": 258110.0}, {"date": "2024-07-10", "close": 114.69, "volume": 234707.0}, {"date": "2024-07-11", "close": 117.25, "volume": 365792.0}, {"date": "2024-07-12", "close": 120.23, "volume": 256123.0}, {"date": "2024-07-15", "close": 119.9, "volume": 240935.0}, {"date": "2024-07-16", "close": 124.77, "volume": 446142.0}, {"date": "2024-07-17", "close": 124.38, "volume": 354012.0}, {"date": "2024-07-18", "close": 123.3, "volume": 457072.0}, {"date": "2024-07-19", "close": 126.11, "volume": 335601.0}, {"date": "2024-07-22", "close": 129.18, "volume": 520192.0}, {"date": "2024-07-23", "close": 126.08, "volume": 613180.0}, {"date": "2024-07-24", "close": 124.55, "volume": 663249.0}, {"date": "2024-07-25", "close": 115.68, "volume": 1090660.0}, {"date": "2024-07-26", "close": 116.81, "volume": 460076.0}, {"date": "2024-07-29", "close": 119.75, "volume": 443406.0}, {"date": "2024-07-30", "close": 121.43, "volume": 422993.0}, {"date": "2024-07-31", "close": 118.76, "volume": 432470.0}, {"date": "2024-08-01", "close": 116.16, "volume": 364971.0}, {"date": "2024-08-02", "close": 111.77, "volume": 497243.0}, {"date": "2024-08-05", "close": 110.25, "volume": 387725.0}, {"date": "2024-08-06", "close": 112.46, "volume": 353313.0}, {"date": "2024-08-07", "close": 113.0, "volume": 241175.0}, {"date": "2024-08-08", "close": 114.49, "volume": 161323.0}, {"date": "2024-08-09", "close": 116.73, "volume": 318061.0}, {"date": "2024-08-12", "close": 115.41, "volume": 223425.0}, {"date": "2024-08-13", "close": 118.47, "volume": 308681.0}, {"date": "2024-08-14", "close": 117.66, "volume": 139997.0}, {"date": "2024-08-15", "close": 120.79, "volume": 249155.0}, {"date": "2024-08-16", "close": 121.12, "volume": 198140.0}, {"date": "2024-08-19", "close": 122.53, "volume": 144062.0}, {"date": "2024-08-20", "close": 121.97, "volume": 166057.0}, {"date": "2024-08-21", "close": 122.83, "volume": 231681.0}, {"date": "2024-08-22", "close": 123.62, "volume": 167563.0}, {"date": "2024-08-23", "close": 126.68, "volume": 167000.0}, {"date": "2024-08-26", "close": 127.3, "volume": 208929.0}, {"date": "2024-08-27", "close": 127.26, "volume": 132253.0}, {"date": "2024-08-28", "close": 127.67, "volume": 145621.0}, {"date": "2024-08-29", "close": 128.45, "volume": 185509.0}, {"date": "2024-08-30", "close": 130.07, "volume": 257961.0}, {"date": "2024-09-03", "close": 126.87, "volume": 289654.0}, {"date": "2024-09-04", "close": 128.1, "volume": 155203.0}, {"date": "2024-09-05", "close": 129.68, "volume": 363314.0}, {"date": "2024-09-06", "close": 129.0, "volume": 455468.0}, {"date": "2024-09-09", "close": 124.42, "volume": 374767.0}, {"date": "2024-09-10", "close": 123.16, "volume": 482752.0}, {"date": "2024-09-11", "close": 124.25, "volume": 251753.0}, {"date": "2024-09-12", "close": 126.17, "volume": 312945.0}, {"date": "2024-09-13", "close": 126.78, "volume": 218146.0}, {"date": "2024-09-16", "close": 127.87, "volume": 145275.0}, {"date": "2024-09-17", "close": 126.12, "volume": 196039.0}, {"date": "2024-09-18", "close": 128.36, "volume": 332494.0}, {"date": "2024-09-19", "close": 131.48, "volume": 231754.0}, {"date": "2024-09-20", "close": 129.33, "volume": 723255.0}, {"date": "2024-09-23", "close": 128.39, "volume": 386151.0}, {"date": "2024-09-24", "close": 127.09, "volume": 151796.0}, {"date": "2024-09-25", "close": 127.73, "volume": 133791.0}, {"date": "2024-09-26", "close": 127.01, "volume": 230592.0}, {"date": "2024-09-27", "close": 125.9, "volume": 224992.0}, {"date": "2024-09-30", "close": 130.0, "volume": 223872.0}, {"date": "2024-10-01", "close": 127.19, "volume": 291475.0}, {"date": "2024-10-02", "close": 127.23, "volume": 176311.0}, {"date": "2024-10-03", "close": 125.78, "volume": 155272.0}, {"date": "2024-10-04", "close": 129.11, "volume": 302874.0}, {"date": "2024-10-07", "close": 128.69, "volume": 235111.0}, {"date": "2024-10-08", "close": 129.23, "volume": 197376.0}, {"date": "2024-10-09", "close": 129.72, "volume": 93052.0}, {"date": "2024-10-10", "close": 128.23, "volume": 168735.0}, {"date": "2024-10-11", "close": 129.24, "volume": 106420.0}, {"date": "2024-10-14", "close": 132.43, "volume": 322778.0}, {"date": "2024-10-15", "close": 131.49, "volume": 142722.0}, {"date": "2024-10-16", "close": 131.06, "volume": 547460.0}, {"date": "2024-10-17", "close": 130.42, "volume": 213206.0}, {"date": "2024-10-18", "close": 130.43, "volume": 233107.0}, {"date": "2024-10-21", "close": 127.8, "volume": 415140.0}, {"date": "2024-10-22", "close": 125.55, "volume": 291544.0}, {"date": "2024-10-23", "close": 126.53, "volume": 346863.0}, {"date": "2024-10-24", "close": 126.76, "volume": 524925.0}, {"date": "2024-10-25", "close": 125.77, "volume": 187373.0}, {"date": "2024-10-28", "close": 127.93, "volume": 261300.0}, {"date": "2024-10-29", "close": 130.1, "volume": 275501.0}, {"date": "2024-10-30", "close": 129.94, "volume": 378931.0}, {"date": "2024-10-31", "close": 124.25, "volume": 285519.0}, {"date": "2024-11-01", "close": 126.45, "volume": 197695.0}, {"date": "2024-11-04", "close": 126.53, "volume": 213877.0}, {"date": "2024-11-05", "close": 128.68, "volume": 588211.0}, {"date": "2024-11-06", "close": 135.42, "volume": 440325.0}, {"date": "2024-11-07", "close": 134.58, "volume": 199881.0}, {"date": "2024-11-08", "close": 136.76, "volume": 196445.0}, {"date": "2024-11-11", "close": 139.49, "volume": 238297.0}, {"date": "2024-11-12", "close": 136.89, "volume": 200162.0}, {"date": "2024-11-13", "close": 137.56, "volume": 315472.0}, {"date": "2024-11-14", "close": 134.83, "volume": 225726.0}, {"date": "2024-11-15", "close": 133.18, "volume": 210429.0}, {"date": "2024-11-18", "close": 134.53, "volume": 662066.0}, {"date": "2024-11-19", "close": 133.52, "volume": 222678.0}, {"date": "2024-11-20", "close": 133.37, "volume": 120400.0}, {"date": "2024-11-21", "close": 135.88, "volume": 136686.0}, {"date": "2024-11-22", "close": 138.11, "volume": 181641.0}, {"date": "2024-11-25", "close": 140.28, "volume": 282002.0}, {"date": "2024-11-26", "close": 138.78, "volume": 292599.0}, {"date": "2024-11-27", "close": 140.8, "volume": 171859.0}, {"date": "2024-11-29", "close": 140.5, "volume": 149717.0}, {"date": "2024-12-02", "close": 138.77, "volume": 211300.0}, {"date": "2024-12-03", "close": 141.16, "volume": 304775.0}, {"date": "2024-12-04", "close": 140.5, "volume": 179292.0}, {"date": "2024-12-05", "close": 139.28, "volume": 139646.0}, {"date": "2024-12-06", "close": 139.39, "volume": 109387.0}, {"date": "2024-12-09", "close": 138.31, "volume": 180877.0}, {"date": "2024-12-10", "close": 139.64, "volume": 304139.0}, {"date": "2024-12-11", "close": 140.62, "volume": 167307.0}, {"date": "2024-12-12", "close": 139.29, "volume": 167126.0}, {"date": "2024-12-13", "close": 138.71, "volume": 155806.0}, {"date": "2024-12-16", "close": 138.37, "volume": 144693.0}, {"date": "2024-12-17", "close": 136.68, "volume": 236997.0}, {"date": "2024-12-18", "close": 131.5, "volume": 241574.0}, {"date": "2024-12-19", "close": 132.89, "volume": 212242.0}, {"date": "2024-12-20", "close": 133.67, "volume": 402042.0}, {"date": "2024-12-23", "close": 133.68, "volume": 140670.0}, {"date": "2024-12-24", "close": 134.75, "volume": 67745.0}, {"date": "2024-12-26", "close": 135.88, "volume": 137335.0}, {"date": "2024-12-27", "close": 134.76, "volume": 108715.0}, {"date": "2024-12-30", "close": 133.58, "volume": 103757.0}, {"date": "2024-12-31", "close": 132.52, "volume": 125056.0}, {"date": "2025-01-02", "close": 132.17, "volume": 122326.0}, {"date": "2025-01-03", "close": 133.89, "volume": 119147.0}, {"date": "2025-01-06", "close": 133.25, "volume": 122539.0}, {"date": "2025-01-07", "close": 132.16, "volume": 143572.0}, {"date": "2025-01-08", "close": 133.12, "volume": 153558.0}, {"date": "2025-01-10", "close": 133.73, "volume": 253611.0}, {"date": "2025-01-13", "close": 135.15, "volume": 188427.0}, {"date": "2025-01-14", "close": 138.83, "volume": 249016.0}, {"date": "2025-01-15", "close": 139.88, "volume": 174463.0}, {"date": "2025-01-16", "close": 140.56, "volume": 191719.0}, {"date": "2025-01-17", "close": 141.0, "volume": 146652.0}, {"date": "2025-01-21", "close": 143.16, "volume": 274564.0}, {"date": "2025-01-22", "close": 141.44, "volume": 387886.0}, {"date": "2025-01-23", "close": 143.28, "volume": 250157.0}, {"date": "2025-01-24", "close": 142.44, "volume": 184834.0}, {"date": "2025-01-27", "close": 143.13, "volume": 131325.0}, {"date": "2025-01-28", "close": 144.36, "volume": 291358.0}, {"date": "2025-01-29", "close": 143.22, "volume": 235458.0}, {"date": "2025-01-30", "close": 143.51, "volume": 209310.0}, {"date": "2025-01-31", "close": 142.22, "volume": 219878.0}, {"date": "2025-02-03", "close": 138.24, "volume": 322830.0}, {"date": "2025-02-04", "close": 139.4, "volume": 230775.0}, {"date": "2025-02-05", "close": 142.35, "volume": 258710.0}, {"date": "2025-02-06", "close": 140.91, "volume": 200800.0}, {"date": "2025-02-07", "close": 140.35, "volume": 155579.0}, {"date": "2025-02-10", "close": 139.4, "volume": 282794.0}, {"date": "2025-02-11", "close": 138.7, "volume": 208597.0}, {"date": "2025-02-12", "close": 137.34, "volume": 226116.0}, {"date": "2025-02-13", "close": 138.67, "volume": 270152.0}, {"date": "2025-02-14", "close": 141.0, "volume": 201506.0}, {"date": "2025-02-18", "close": 141.15, "volume": 331817.0}, {"date": "2025-02-19", "close": 143.21, "volume": 588421.0}, {"date": "2025-02-20", "close": 135.22, "volume": 750653.0}, {"date": "2025-02-21", "close": 129.87, "volume": 499343.0}, {"date": "2025-02-24", "close": 126.98, "volume": 526564.0}, {"date": "2025-02-25", "close": 127.74, "volume": 472349.0}, {"date": "2025-02-26", "close": 126.27, "volume": 494541.0}, {"date": "2025-02-27", "close": 123.8, "volume": 314535.0}, {"date": "2025-02-28", "close": 123.2, "volume": 411865.0}, {"date": "2025-03-03", "close": 120.21, "volume": 374255.0}, {"date": "2025-03-04", "close": 118.23, "volume": 514850.0}, {"date": "2025-03-05", "close": 122.73, "volume": 654951.0}, {"date": "2025-03-06", "close": 122.03, "volume": 416621.0}, {"date": "2025-03-07", "close": 121.96, "volume": 396954.0}, {"date": "2025-03-10", "close": 120.27, "volume": 574287.0}, {"date": "2025-03-11", "close": 120.14, "volume": 257730.0}, {"date": "2025-03-12", "close": 119.56, "volume": 303462.0}, {"date": "2025-03-13", "close": 118.4, "volume": 824567.0}, {"date": "2025-03-14", "close": 117.89, "volume": 2991416.0}, {"date": "2025-03-17", "close": 119.31, "volume": 549399.0}, {"date": "2025-03-18", "close": 119.05, "volume": 490597.0}, {"date": "2025-03-19", "close": 120.67, "volume": 539359.0}, {"date": "2025-03-20", "close": 116.29, "volume": 734669.0}, {"date": "2025-03-21", "close": 115.16, "volume": 1042329.0}, {"date": "2025-03-24", "close": 117.18, "volume": 281951.0}, {"date": "2025-03-25", "close": 119.12, "volume": 791390.0}, {"date": "2025-03-26", "close": 118.07, "volume": 392201.0}, {"date": "2025-03-27", "close": 117.5, "volume": 415188.0}, {"date": "2025-03-28", "close": 116.95, "volume": 310618.0}, {"date": "2025-03-31", "close": 118.01, "volume": 861895.0}, {"date": "2025-04-01", "close": 118.56, "volume": 633246.0}, {"date": "2025-04-02", "close": 121.08, "volume": 390720.0}, {"date": "2025-04-03", "close": 116.07, "volume": 888373.0}, {"date": "2025-04-04", "close": 113.7, "volume": 1211284.0}, {"date": "2025-04-07", "close": 112.93, "volume": 703555.0}, {"date": "2025-04-08", "close": 106.73, "volume": 903865.0}, {"date": "2025-04-09", "close": 116.37, "volume": 804082.0}, {"date": "2025-04-10", "close": 113.83, "volume": 754246.0}, {"date": "2025-04-11", "close": 116.5, "volume": 633873.0}, {"date": "2025-04-14", "close": 117.97, "volume": 1121022.0}, {"date": "2025-04-15", "close": 116.86, "volume": 1040101.0}, {"date": "2025-04-16", "close": 116.21, "volume": 1015905.0}, {"date": "2025-04-17", "close": 116.98, "volume": 849806.0}, {"date": "2025-04-21", "close": 115.44, "volume": 545973.0}, {"date": "2025-04-22", "close": 117.98, "volume": 325604.0}, {"date": "2025-04-23", "close": 120.51, "volume": 645327.0}, {"date": "2025-04-24", "close": 121.46, "volume": 1388180.0}, {"date": "2025-04-25", "close": 123.41, "volume": 451695.0}, {"date": "2025-04-28", "close": 122.78, "volume": 534605.0}, {"date": "2025-04-29", "close": 126.93, "volume": 586773.0}, {"date": "2025-04-30", "close": 126.31, "volume": 847237.0}, {"date": "2025-05-01", "close": 125.59, "volume": 1066168.0}, {"date": "2025-05-02", "close": 125.66, "volume": 640985.0}, {"date": "2025-05-05", "close": 116.55, "volume": 1075802.0}, {"date": "2025-05-06", "close": 118.22, "volume": 1069915.0}, {"date": "2025-05-07", "close": 118.98, "volume": 548322.0}, {"date": "2025-05-08", "close": 119.52, "volume": 661380.0}, {"date": "2025-05-09", "close": 118.44, "volume": 334885.0}, {"date": "2025-05-12", "close": 120.7, "volume": 551101.0}, {"date": "2025-05-13", "close": 121.0, "volume": 651985.0}, {"date": "2025-05-14", "close": 119.61, "volume": 544516.0}, {"date": "2025-05-15", "close": 119.07, "volume": 696589.0}, {"date": "2025-05-16", "close": 120.99, "volume": 538492.0}, {"date": "2025-05-19", "close": 121.45, "volume": 403170.0}, {"date": "2025-05-20", "close": 121.59, "volume": 317558.0}, {"date": "2025-05-21", "close": 118.88, "volume": 344658.0}, {"date": "2025-05-22", "close": 118.16, "volume": 524054.0}, {"date": "2025-05-23", "close": 118.31, "volume": 244616.0}, {"date": "2025-05-27", "close": 121.63, "volume": 399696.0}, {"date": "2025-05-28", "close": 119.39, "volume": 264207.0}, {"date": "2025-05-29", "close": 119.49, "volume": 258757.0}, {"date": "2025-05-30", "close": 118.76, "volume": 377531.0}, {"date": "2025-06-02", "close": 117.69, "volume": 342138.0}, {"date": "2025-06-03", "close": 119.85, "volume": 414820.0}, {"date": "2025-06-04", "close": 120.17, "volume": 293758.0}, {"date": "2025-06-05", "close": 120.9, "volume": 296251.0}, {"date": "2025-06-06", "close": 121.33, "volume": 234023.0}, {"date": "2025-06-09", "close": 122.06, "volume": 383875.0}, {"date": "2025-06-10", "close": 122.53, "volume": 411965.0}, {"date": "2025-06-11", "close": 120.03, "volume": 384756.0}, {"date": "2025-06-12", "close": 118.75, "volume": 532501.0}, {"date": "2025-06-13", "close": 118.3, "volume": 370509.0}, {"date": "2025-06-16", "close": 118.33, "volume": 345804.0}, {"date": "2025-06-17", "close": 119.06, "volume": 350151.0}, {"date": "2025-06-18", "close": 118.96, "volume": 374625.0}, {"date": "2025-06-20", "close": 117.8, "volume": 840483.0}, {"date": "2025-06-23", "close": 119.07, "volume": 399185.0}, {"date": "2025-06-24", "close": 120.42, "volume": 325085.0}, {"date": "2025-06-25", "close": 120.8, "volume": 476709.0}, {"date": "2025-06-26", "close": 121.87, "volume": 483472.0}, {"date": "2025-06-27", "close": 122.56, "volume": 1049308.0}, {"date": "2025-06-30", "close": 122.97, "volume": 282681.0}, {"date": "2025-07-01", "close": 121.29, "volume": 495729.0}, {"date": "2025-07-02", "close": 121.19, "volume": 419886.0}, {"date": "2025-07-03", "close": 121.0, "volume": 199686.0}, {"date": "2025-07-07", "close": 117.02, "volume": 599247.0}, {"date": "2025-07-08", "close": 118.17, "volume": 384681.0}, {"date": "2025-07-09", "close": 120.47, "volume": 300553.0}, {"date": "2025-07-10", "close": 121.77, "volume": 386242.0}, {"date": "2025-07-11", "close": 119.96, "volume": 343094.0}, {"date": "2025-07-14", "close": 119.47, "volume": 290329.0}, {"date": "2025-07-15", "close": 117.44, "volume": 409538.0}, {"date": "2025-07-16", "close": 117.13, "volume": 364528.0}, {"date": "2025-07-17", "close": 114.64, "volume": 554711.0}, {"date": "2025-07-18", "close": 112.49, "volume": 463003.0}, {"date": "2025-07-21", "close": 111.55, "volume": 345968.0}, {"date": "2025-07-22", "close": 114.32, "volume": 563399.0}, {"date": "2025-07-23", "close": 115.77, "volume": 799083.0}, {"date": "2025-07-24", "close": 107.1, "volume": 1240071.0}, {"date": "2025-07-25", "close": 108.51, "volume": 614643.0}, {"date": "2025-07-28", "close": 108.14, "volume": 552443.0}, {"date": "2025-07-29", "close": 109.2, "volume": 689817.0}, {"date": "2025-07-30", "close": 108.76, "volume": 545137.0}, {"date": "2025-07-31", "close": 108.51, "volume": 539107.0}, {"date": "2025-08-01", "close": 106.52, "volume": 379870.0}, {"date": "2025-08-04", "close": 106.83, "volume": 246667.0}, {"date": "2025-08-05", "close": 107.72, "volume": 234758.0}, {"date": "2025-08-06", "close": 105.36, "volume": 332122.0}, {"date": "2025-08-07", "close": 105.72, "volume": 244322.0}, {"date": "2025-08-08", "close": 106.45, "volume": 282102.0}, {"date": "2025-08-11", "close": 105.4, "volume": 259923.0}, {"date": "2025-08-12", "close": 107.33, "volume": 333217.0}, {"date": "2025-08-13", "close": 109.58, "volume": 557864.0}, {"date": "2025-08-14", "close": 106.77, "volume": 200151.0}, {"date": "2025-08-15", "close": 106.79, "volume": 202340.0}, {"date": "2025-08-18", "close": 105.54, "volume": 355255.0}, {"date": "2025-08-19", "close": 106.27, "volume": 283117.0}, {"date": "2025-08-20", "close": 107.3, "volume": 336504.0}, {"date": "2025-08-21", "close": 106.83, "volume": 281367.0}, {"date": "2025-08-22", "close": 110.58, "volume": 256439.0}, {"date": "2025-08-25", "close": 108.79, "volume": 256908.0}, {"date": "2025-08-26", "close": 108.46, "volume": 223079.0}, {"date": "2025-08-27", "close": 108.07, "volume": 168265.0}, {"date": "2025-08-28", "close": 107.38, "volume": 210975.0}, {"date": "2025-08-29", "close": 107.87, "volume": 166089.0}, {"date": "2025-09-02", "close": 106.97, "volume": 274740.0}, {"date": "2025-09-03", "close": 105.84, "volume": 269067.0}, {"date": "2025-09-04", "close": 106.6, "volume": 277984.0}, {"date": "2025-09-05", "close": 106.94, "volume": 317647.0}, {"date": "2025-09-08", "close": 106.22, "volume": 390982.0}, {"date": "2025-09-09", "close": 105.52, "volume": 365643.0}, {"date": "2025-09-10", "close": 102.47, "volume": 511433.0}, {"date": "2025-09-11", "close": 104.23, "volume": 445018.0}, {"date": "2025-09-12", "close": 101.34, "volume": 396487.0}, {"date": "2025-09-15", "close": 100.19, "volume": 654541.0}, {"date": "2025-09-16", "close": 103.07, "volume": 1036431.0}, {"date": "2025-09-17", "close": 102.69, "volume": 437265.0}, {"date": "2025-09-18", "close": 104.06, "volume": 394628.0}, {"date": "2025-09-19", "close": 103.31, "volume": 867023.0}, {"date": "2025-09-22", "close": 103.66, "volume": 356243.0}, {"date": "2025-09-23", "close": 103.16, "volume": 275546.0}, {"date": "2025-09-24", "close": 102.97, "volume": 668578.0}, {"date": "2025-09-25", "close": 101.77, "volume": 789618.0}, {"date": "2025-09-26", "close": 101.5, "volume": 334112.0}, {"date": "2025-09-29", "close": 101.12, "volume": 458662.0}, {"date": "2025-09-30", "close": 103.33, "volume": 270793.0}, {"date": "2025-10-01", "close": 102.92, "volume": 295343.0}, {"date": "2025-10-02", "close": 103.09, "volume": 226762.0}, {"date": "2025-10-03", "close": 105.04, "volume": 373036.0}, {"date": "2025-10-06", "close": 105.38, "volume": 468454.0}, {"date": "2025-10-07", "close": 103.72, "volume": 348909.0}, {"date": "2025-10-08", "close": 105.36, "volume": 398006.0}, {"date": "2025-10-09", "close": 103.4, "volume": 229131.0}, {"date": "2025-10-10", "close": 101.05, "volume": 491506.0}, {"date": "2025-10-13", "close": 102.1, "volume": 333858.0}, {"date": "2025-10-14", "close": 103.97, "volume": 466474.0}, {"date": "2025-10-15", "close": 103.8, "volume": 353560.0}, {"date": "2025-10-16", "close": 103.12, "volume": 412812.0}, {"date": "2025-10-17", "close": 104.83, "volume": 418644.0}, {"date": "2025-10-20", "close": 107.37, "volume": 317207.0}, {"date": "2025-10-21", "close": 107.94, "volume": 426447.0}, {"date": "2025-10-22", "close": 109.11, "volume": 787458.0}, {"date": "2025-10-23", "close": 73.89, "volume": 14161440.0}, {"date": "2025-10-24", "close": 72.91, "volume": 4156953.0}, {"date": "2025-10-27", "close": 70.2, "volume": 2949214.0}, {"date": "2025-10-28", "close": 68.0, "volume": 2118223.0}, {"date": "2025-10-29", "close": 65.3, "volume": 1829893.0}, {"date": "2025-10-30", "close": 63.32, "volume": 1737043.0}, {"date": "2025-10-31", "close": 64.57, "volume": 2618503.0}, {"date": "2025-11-03", "close": 66.93, "volume": 1353788.0}, {"date": "2025-11-04", "close": 68.61, "volume": 1631964.0}, {"date": "2025-11-05", "close": 68.14, "volume": 1567239.0}, {"date": "2025-11-06", "close": 66.64, "volume": 945403.0}, {"date": "2025-11-07", "close": 68.26, "volume": 717238.0}, {"date": "2025-11-10", "close": 68.76, "volume": 621326.0}, {"date": "2025-11-11", "close": 69.82, "volume": 555384.0}, {"date": "2025-11-12", "close": 69.51, "volume": 723910.0}, {"date": "2025-11-13", "close": 68.05, "volume": 689601.0}, {"date": "2025-11-14", "close": 69.49, "volume": 576683.0}, {"date": "2025-11-17", "close": 67.1, "volume": 543320.0}, {"date": "2025-11-18", "close": 67.75, "volume": 1292685.0}, {"date": "2025-11-19", "close": 67.66, "volume": 691233.0}, {"date": "2025-11-20", "close": 68.13, "volume": 921524.0}, {"date": "2025-11-21", "close": 70.0, "volume": 591019.0}, {"date": "2025-11-24", "close": 71.22, "volume": 746319.0}, {"date": "2025-11-25", "close": 71.43, "volume": 744413.0}, {"date": "2025-11-26", "close": 72.04, "volume": 623557.0}, {"date": "2025-11-28", "close": 72.18, "volume": 170623.0}, {"date": "2025-12-01", "close": 71.75, "volume": 529381.0}, {"date": "2025-12-02", "close": 69.99, "volume": 397638.0}, {"date": "2025-12-03", "close": 69.88, "volume": 457077.0}, {"date": "2025-12-04", "close": 70.62, "volume": 433916.0}, {"date": "2025-12-05", "close": 69.84, "volume": 436872.0}, {"date": "2025-12-08", "close": 69.13, "volume": 553050.0}, {"date": "2025-12-09", "close": 71.6, "volume": 633032.0}, {"date": "2025-12-10", "close": 71.95, "volume": 444154.0}, {"date": "2025-12-11", "close": 72.34, "volume": 550862.0}, {"date": "2025-12-12", "close": 72.72, "volume": 392508.0}, {"date": "2025-12-15", "close": 73.09, "volume": 576602.0}, {"date": "2025-12-16", "close": 73.9, "volume": 909613.0}, {"date": "2025-12-17", "close": 74.13, "volume": 418779.0}, {"date": "2025-12-18", "close": 78.52, "volume": 1700134.0}, {"date": "2025-12-19", "close": 78.58, "volume": 1668373.0}, {"date": "2025-12-22", "close": 79.23, "volume": 625188.0}, {"date": "2025-12-23", "close": 77.77, "volume": 512316.0}, {"date": "2025-12-24", "close": 78.71, "volume": 222021.0}, {"date": "2025-12-26", "close": 78.88, "volume": 266460.0}, {"date": "2025-12-29", "close": 78.53, "volume": 365999.0}, {"date": "2025-12-30", "close": 78.34, "volume": 343122.0}, {"date": "2025-12-31", "close": 78.43, "volume": 433959.0}, {"date": "2026-01-02", "close": 76.78, "volume": 402717.0}, {"date": "2026-01-05", "close": 79.72, "volume": 611499.0}, {"date": "2026-01-06", "close": 80.81, "volume": 631134.0}, {"date": "2026-01-07", "close": 80.88, "volume": 598361.0}, {"date": "2026-01-08", "close": 82.79, "volume": 612188.0}, {"date": "2026-01-09", "close": 84.31, "volume": 702751.0}, {"date": "2026-01-12", "close": 83.57, "volume": 515086.0}, {"date": "2026-01-13", "close": 82.74, "volume": 459184.0}, {"date": "2026-01-14", "close": 84.7, "volume": 393869.0}, {"date": "2026-01-15", "close": 85.28, "volume": 804494.0}, {"date": "2026-01-16", "close": 85.78, "volume": 539244.0}, {"date": "2026-01-20", "close": 85.15, "volume": 649560.0}, {"date": "2026-01-21", "close": 87.0, "volume": 494281.0}, {"date": "2026-01-22", "close": 85.54, "volume": 527774.0}, {"date": "2026-01-23", "close": 86.23, "volume": 508093.0}, {"date": "2026-01-26", "close": 86.24, "volume": 393291.0}, {"date": "2026-01-27", "close": 85.79, "volume": 309830.0}, {"date": "2026-01-28", "close": 85.9, "volume": 468439.0}, {"date": "2026-01-29", "close": 86.47, "volume": 599453.0}, {"date": "2026-01-30", "close": 86.86, "volume": 720137.0}, {"date": "2026-02-02", "close": 85.55, "volume": 650232.0}, {"date": "2026-02-03", "close": 86.04, "volume": 511648.0}, {"date": "2026-02-04", "close": 85.52, "volume": 688644.0}, {"date": "2026-02-05", "close": 85.23, "volume": 598482.0}, {"date": "2026-02-06", "close": 86.45, "volume": 592571.0}, {"date": "2026-02-09", "close": 85.46, "volume": 694552.0}, {"date": "2026-02-10", "close": 86.15, "volume": 634527.0}, {"date": "2026-02-11", "close": 87.18, "volume": 3381505.0}, {"date": "2026-02-12", "close": 85.36, "volume": 1291636.0}, {"date": "2026-02-13", "close": 85.92, "volume": 929712.0}, {"date": "2026-02-17", "close": 87.66, "volume": 1326012.0}, {"date": "2026-02-18", "close": 86.48, "volume": 1667766.0}, {"date": "2026-02-19", "close": 83.0, "volume": 2297059.0}, {"date": "2026-02-20", "close": 84.85, "volume": 1734196.0}, {"date": "2026-02-23", "close": 85.76, "volume": 884694.0}, {"date": "2026-02-24", "close": 87.1, "volume": 657676.0}, {"date": "2026-02-25", "close": 86.5, "volume": 878057.0}, {"date": "2026-02-26", "close": 86.77, "volume": 761483.0}, {"date": "2026-02-27", "close": 86.68, "volume": 1163302.0}, {"date": "2026-03-02", "close": 86.34, "volume": 771094.0}, {"date": "2026-03-03", "close": 86.75, "volume": 707341.0}, {"date": "2026-03-04", "close": 86.03, "volume": 793376.0}, {"date": "2026-03-05", "close": 85.23, "volume": 689530.0}, {"date": "2026-03-06", "close": 84.03, "volume": 635011.0}, {"date": "2026-03-09", "close": 85.38, "volume": 647682.0}, {"date": "2026-03-10", "close": 83.28, "volume": 506279.0}, {"date": "2026-03-11", "close": 85.47, "volume": 852620.0}, {"date": "2026-03-12", "close": 83.3, "volume": 1083100.0}, {"date": "2026-03-13", "close": 82.98, "volume": 1051932.0}, {"date": "2026-03-16", "close": 84.12, "volume": 1251865.0}, {"date": "2026-03-17", "close": 87.21, "volume": 837686.0}, {"date": "2026-03-18", "close": 84.7, "volume": 1733800.0}, {"date": "2026-03-19", "close": 84.36, "volume": 1096146.0}, {"date": "2026-03-20", "close": 84.1, "volume": 1227958.0}, {"date": "2026-03-23", "close": 85.33, "volume": 1006633.0}, {"date": "2026-03-24", "close": 86.19, "volume": 588577.0}, {"date": "2026-03-25", "close": 86.76, "volume": 494658.0}, {"date": "2026-03-26", "close": 86.83, "volume": 496291.0}, {"date": "2026-03-27", "close": 85.33, "volume": 343302.0}, {"date": "2026-03-30", "close": 85.16, "volume": 570492.0}, {"date": "2026-03-31", "close": 88.0, "volume": 509156.0}, {"date": "2026-04-01", "close": 86.44, "volume": 494960.0}, {"date": "2026-04-02", "close": 86.85, "volume": 329798.0}, {"date": "2026-04-06", "close": 85.63, "volume": 554818.0}, {"date": "2026-04-07", "close": 85.11, "volume": 415941.0}, {"date": "2026-04-08", "close": 87.48, "volume": 323030.0}, {"date": "2026-04-09", "close": 86.67, "volume": 278092.0}, {"date": "2026-04-10", "close": 85.11, "volume": 286327.0}, {"date": "2026-04-13", "close": 87.73, "volume": 228480.0}, {"date": "2026-04-14", "close": 88.63, "volume": 276150.0}, {"date": "2026-04-15", "close": 87.94, "volume": 319690.0}, {"date": "2026-04-16", "close": 88.37, "volume": 258357.0}, {"date": "2026-04-17", "close": 90.2, "volume": 360967.0}, {"date": "2026-04-20", "close": 89.32, "volume": 305988.0}, {"date": "2026-04-21", "close": 85.62, "volume": 678061.0}, {"date": "2026-04-22", "close": 85.16, "volume": 267928.0}, {"date": "2026-04-23", "close": 84.86, "volume": 776548.0}, {"date": "2026-04-24", "close": 86.02, "volume": 556236.0}, {"date": "2026-04-27", "close": 85.35, "volume": 498991.0}, {"date": "2026-04-28", "close": 84.64, "volume": 638810.0}, {"date": "2026-04-29", "close": 83.67, "volume": 755324.0}, {"date": "2026-04-30", "close": 88.51, "volume": 2190673.0}, {"date": "2026-05-01", "close": 84.03, "volume": 1035665.0}, {"date": "2026-05-04", "close": 83.95, "volume": 603140.0}, {"date": "2026-05-05", "close": 85.85, "volume": 681933.0}, {"date": "2026-05-06", "close": 86.29, "volume": 543699.0}, {"date": "2026-05-07", "close": 87.92, "volume": 486070.0}, {"date": "2026-05-08", "close": 88.12, "volume": 384675.0}, {"date": "2026-05-11", "close": 84.85, "volume": 535991.0}, {"date": "2026-05-12", "close": 84.98, "volume": 611296.0}, {"date": "2026-05-13", "close": 89.39, "volume": 1198495.0}, {"date": "2026-05-14", "close": 89.82, "volume": 364215.0}, {"date": "2026-05-15", "close": 88.16, "volume": 390437.0}, {"date": "2026-05-18", "close": 89.97, "volume": 359424.0}, {"date": "2026-05-19", "close": 90.44, "volume": 406775.0}, {"date": "2026-05-20", "close": 91.49, "volume": 441906.0}, {"date": "2026-05-21", "close": 90.0, "volume": 532266.0}, {"date": "2026-05-22", "close": 89.28, "volume": 365277.0}, {"date": "2026-05-26", "close": 90.14, "volume": 1069459.0}, {"date": "2026-05-27", "close": 88.97, "volume": 873987.0}, {"date": "2026-05-28", "close": 90.05, "volume": 614297.0}, {"date": "2026-05-29", "close": 89.38, "volume": 787990.0}, {"date": "2026-06-01", "close": 90.16, "volume": 611933.0}, {"date": "2026-06-02", "close": 90.31, "volume": 336929.0}, {"date": "2026-06-03", "close": 90.89, "volume": 564594.0}, {"date": "2026-06-04", "close": 92.74, "volume": 309881.0}, {"date": "2026-06-05", "close": 91.98, "volume": 248494.0}, {"date": "2026-06-08", "close": 91.89, "volume": 216435.0}, {"date": "2026-06-09", "close": 94.1, "volume": 435152.0}, {"date": "2026-06-10", "close": 91.37, "volume": 407715.0}, {"date": "2026-06-11", "close": 92.1, "volume": 335694.0}, {"date": "2026-06-12", "close": 90.98, "volume": 225214.0}, {"date": "2026-06-15", "close": 90.85, "volume": 238796.0}, {"date": "2026-06-16", "close": 91.3, "volume": 224720.0}, {"date": "2026-06-17", "close": 89.5, "volume": 436183.0}, {"date": "2026-06-18", "close": 90.96, "volume": 581346.0}, {"date": "2026-06-22", "close": 90.1, "volume": 262473.0}, {"date": "2026-06-23", "close": 89.54, "volume": 522842.0}, {"date": "2026-06-24", "close": 91.38, "volume": 401970.0}, {"date": "2026-06-25", "close": 93.12, "volume": 261890.0}, {"date": "2026-06-26", "close": 93.89, "volume": 1530225.0}, {"date": "2026-06-29", "close": 91.22, "volume": 720353.0}, {"date": "2026-06-30", "close": 93.45, "volume": 536293.0}, {"date": "2026-07-01", "close": 94.57, "volume": 398643.0}, {"date": "2026-07-02", "close": 95.14, "volume": 484867.0}, {"date": "2026-07-06", "close": 93.4, "volume": 512419.0}, {"date": "2026-07-07", "close": 91.9, "volume": 534875.0}, {"date": "2026-07-08", "close": 91.15, "volume": 649949.0}, {"date": "2026-07-09", "close": 91.95, "volume": 405204.0}, {"date": "2026-07-10", "close": 93.68, "volume": 203379.0}, {"date": "2026-07-13", "close": 96.38, "volume": 440000.0}, {"date": "2026-07-14", "close": 93.31, "volume": 450235.0}, {"date": "2026-07-15", "close": 95.56, "volume": 461973.0}, {"date": "2026-07-16", "close": 99.62, "volume": 670800.0}, {"date": "2026-07-17", "close": 95.42, "volume": 476597.0}, {"date": "2026-07-20", "close": 96.09, "volume": 280017.0}, {"date": "2026-07-21", "close": 96.31, "volume": 339742.0}, {"date": "2026-07-22", "close": 96.56, "volume": 215625.0}, {"date": "2026-07-23", "close": 97.5, "volume": 400483.0}, {"date": "2026-07-24", "close": 98.62, "volume": 276819.0}], "refreshing": true}