{"ticker": "MMYT", "overview": {"cik": "1495153", "ticker": "MMYT", "name": "MakeMyTrip Ltd", "industry": "Transportation Services", "country": "", "sic": "4700", "announcements": [{"form": "20-F", "date": "2026-07-27", "title": "Annual report (foreign)", "accession": "0001193125-26-318134", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "Foreign material event", "accession": "0001193125-26-306686", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293805", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293785", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293777", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293752", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001193125-26-229605", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001193125-26-229573", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-23", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-016423", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109924", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109917", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109909", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109900", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "Initial insider holdings", "accession": "0001193125-26-107622", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "Initial insider holdings", "accession": "0001193125-26-107599", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "Initial insider holdings", "accession": "0001193125-26-107585", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "Initial insider holdings", "accession": "0001193125-26-107570", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "Initial insider holdings", "accession": "0001193125-26-107510", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "Initial insider holdings", "accession": "0001193125-26-107502", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "Initial insider holdings", "accession": "0001193125-26-107498", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-16", "title": "Foreign material event", "accession": "0001193125-26-107424", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-05", "title": "Foreign material event", "accession": "0001193125-26-092466", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-04", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-02-26", "title": "Notice of proposed sale", "accession": "0002038655-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-005360", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MMYT", "has_prices": true, "as_of": "2026-07-24", "last": 49.23, "prev_close": 49.19, "change": 0.03999999999999915, "change_pct": 0.0008131734092295009, "session_volume": 884813.0, "vwap_5": 52.20170771671553, "vwap_20": 55.355259824342724, "vwap_60": 48.5749364961947, "vwap_250": 64.36067376378399, "high_52w": 86.39, "low_52w": 36.3, "avg_volume_20": 996503.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001140361-26-032886", "src": "13DG", "ticker": "MMYT", "cik": "1495153", "company": "MakeMyTrip Ltd", "company_raw": "MakeMyTrip Ltd", "who": "GIC Private Ltd", "who_key": "GIC Private Ltd", "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": "Transportation Services", "country": "", "headline": "GIC Private Ltd takes a 7.43% passive stake in MMYT", "source_url": "https://www.sec.gov/Archives/edgar/data/936828/0001140361-26-032886-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0001214659-26-010082", "src": "13DG", "ticker": "MMYT", "cik": "1495153", "company": "MakeMyTrip Ltd", "company_raw": "MakeMyTrip Ltd", "who": "MakeMyTrip Ltd", "who_key": "MakeMyTrip Ltd", "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": "Transportation Services", "country": "", "headline": "MakeMyTrip Ltd takes a 6.8% passive stake in MMYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1495153/0001214659-26-010082-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0001193125-26-293752", "src": "INSIDERS", "ticker": "MMYT", "cik": "1495153", "company": "MakeMyTrip Ltd", "company_raw": "MakeMyTrip Ltd", "who": "Kalra Deep", "who_key": "Deep Kalra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "", "headline": "Director files routine paperwork on MMYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1495153/000119312526293752/0001193125-26-293752-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0001193125-26-293777", "src": "INSIDERS", "ticker": "MMYT", "cik": "1495153", "company": "MakeMyTrip Ltd", "company_raw": "MakeMyTrip Ltd", "who": "Rajesh Magow", "who_key": "Magow Rajesh", "role": "Group Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "", "headline": "CEO files routine paperwork on MMYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1495153/000119312526293777/0001193125-26-293777-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0001193125-26-293785", "src": "INSIDERS", "ticker": "MMYT", "cik": "1495153", "company": "MakeMyTrip Ltd", "company_raw": "MakeMyTrip Ltd", "who": "Mohit Kabra", "who_key": "Kabra Mohit", "role": "Group Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "", "headline": "C-suite exec files routine paperwork on MMYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1495153/000119312526293785/0001193125-26-293785-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0001193125-26-293805", "src": "INSIDERS", "ticker": "MMYT", "cik": "1495153", "company": "MakeMyTrip Ltd", "company_raw": "MakeMyTrip Ltd", "who": "Dipak Kumar Bohra", "who_key": "Bohra Dipak Kumar", "role": "Group Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "", "headline": "CFO files routine paperwork on MMYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1495153/000119312526293805/0001193125-26-293805-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "13DG-0000315066-26-002048", "src": "13DG", "ticker": "MMYT", "cik": "1495153", "company": "MakeMyTrip Ltd", "company_raw": "MakeMyTrip Ltd", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Transportation Services", "country": "", "headline": "FMR LLC takes a 5.4% passive stake in MMYT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002048-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001140361-26-016423", "src": "13DG", "ticker": "MMYT", "cik": "1495153", "company": "MakeMyTrip Ltd", "company_raw": "MakeMyTrip Ltd", "who": "GIC Private Ltd", "who_key": "GIC Private Ltd", "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": "Transportation Services", "country": "", "headline": "GIC Private Ltd adjusts its stake in MMYT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/936828/0001140361-26-016423-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278868}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-032886", "src": "13DG", "ticker": "MMYT", "cik": "1495153", "company": "MakeMyTrip Ltd", "company_raw": "MakeMyTrip Ltd", "who": "GIC Private Ltd", "who_key": "GIC Private Ltd", "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": "Transportation Services", "country": "", "headline": "GIC Private Ltd takes a 7.43% passive stake in MMYT", "source_url": "https://www.sec.gov/Archives/edgar/data/936828/0001140361-26-032886-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0001214659-26-010082", "src": "13DG", "ticker": "MMYT", "cik": "1495153", "company": "MakeMyTrip Ltd", "company_raw": "MakeMyTrip Ltd", "who": "MakeMyTrip Ltd", "who_key": "MakeMyTrip Ltd", "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": "Transportation Services", "country": "", "headline": "MakeMyTrip Ltd takes a 6.8% passive stake in MMYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1495153/0001214659-26-010082-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0000315066-26-002048", "src": "13DG", "ticker": "MMYT", "cik": "1495153", "company": "MakeMyTrip Ltd", "company_raw": "MakeMyTrip Ltd", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Transportation Services", "country": "", "headline": "FMR LLC takes a 5.4% passive stake in MMYT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002048-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001140361-26-016423", "src": "13DG", "ticker": "MMYT", "cik": "1495153", "company": "MakeMyTrip Ltd", "company_raw": "MakeMyTrip Ltd", "who": "GIC Private Ltd", "who_key": "GIC Private Ltd", "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": "Transportation Services", "country": "", "headline": "GIC Private Ltd adjusts its stake in MMYT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/936828/0001140361-26-016423-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278868}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MakeMyTrip Limited - Ordinary Shares", "new_value": "MakeMyTrip Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001495153", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001495153", "applied": 1, "detected_at": "2026-10-26T02:17:15.206090"}]}, "key_people": [], "activity": [], "announcements": [{"form": "20-F", "date": "2026-07-27", "title": "Annual report (foreign)", "accession": "0001193125-26-318134", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "Foreign material event", "accession": "0001193125-26-306686", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293805", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293785", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293777", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293752", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001193125-26-229605", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001193125-26-229573", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-23", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-016423", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109924", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109917", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109909", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109900", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "Initial insider holdings", "accession": "0001193125-26-107622", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "Initial insider holdings", "accession": "0001193125-26-107599", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "Initial insider holdings", "accession": "0001193125-26-107585", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "Initial insider holdings", "accession": "0001193125-26-107570", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "Initial insider holdings", "accession": "0001193125-26-107510", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "Initial insider holdings", "accession": "0001193125-26-107502", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "Initial insider holdings", "accession": "0001193125-26-107498", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-16", "title": "Foreign material event", "accession": "0001193125-26-107424", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-05", "title": "Foreign material event", "accession": "0001193125-26-092466", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-04", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-02-26", "title": "Notice of proposed sale", "accession": "0002038655-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-005360", "price_sensitive": false}], "performance": {"ticker": "MMYT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 28.56, "volume": 390267.0}, {"date": "2021-07-28", "close": 28.72, "volume": 429851.0}, {"date": "2021-07-29", "close": 29.98, "volume": 344119.0}, {"date": "2021-07-30", "close": 28.46, "volume": 438483.0}, {"date": "2021-08-02", "close": 28.15, "volume": 174551.0}, {"date": "2021-08-03", "close": 26.74, "volume": 316676.0}, {"date": "2021-08-04", "close": 27.01, "volume": 227721.0}, {"date": "2021-08-05", "close": 27.85, "volume": 251614.0}, {"date": "2021-08-06", "close": 28.45, "volume": 214181.0}, {"date": "2021-08-09", "close": 28.2, "volume": 166004.0}, {"date": "2021-08-10", "close": 27.0, "volume": 227670.0}, {"date": "2021-08-11", "close": 27.94, "volume": 308154.0}, {"date": "2021-08-12", "close": 27.73, "volume": 249523.0}, {"date": "2021-08-13", "close": 27.0, "volume": 176527.0}, {"date": "2021-08-16", "close": 26.46, "volume": 426690.0}, {"date": "2021-08-17", "close": 26.12, "volume": 311266.0}, {"date": "2021-08-18", "close": 25.65, "volume": 295578.0}, {"date": "2021-08-19", "close": 25.18, "volume": 259707.0}, {"date": "2021-08-20", "close": 24.84, "volume": 593275.0}, {"date": "2021-08-23", "close": 25.89, "volume": 460112.0}, {"date": "2021-08-24", "close": 25.92, "volume": 524145.0}, {"date": "2021-08-25", "close": 26.07, "volume": 493337.0}, {"date": "2021-08-26", "close": 25.58, "volume": 195545.0}, {"date": "2021-08-27", "close": 25.84, "volume": 312263.0}, {"date": "2021-08-30", "close": 25.44, "volume": 207648.0}, {"date": "2021-08-31", "close": 25.82, "volume": 198196.0}, {"date": "2021-09-01", "close": 26.68, "volume": 517090.0}, {"date": "2021-09-02", "close": 26.52, "volume": 165792.0}, {"date": "2021-09-03", "close": 26.27, "volume": 145258.0}, {"date": "2021-09-07", "close": 26.66, "volume": 207537.0}, {"date": "2021-09-08", "close": 26.0, "volume": 292661.0}, {"date": "2021-09-09", "close": 25.42, "volume": 822818.0}, {"date": "2021-09-10", "close": 24.7, "volume": 344718.0}, {"date": "2021-09-13", "close": 24.94, "volume": 412775.0}, {"date": "2021-09-14", "close": 24.86, "volume": 234033.0}, {"date": "2021-09-15", "close": 24.82, "volume": 220366.0}, {"date": "2021-09-16", "close": 24.38, "volume": 305143.0}, {"date": "2021-09-17", "close": 24.16, "volume": 461912.0}, {"date": "2021-09-20", "close": 23.95, "volume": 393476.0}, {"date": "2021-09-21", "close": 23.73, "volume": 185365.0}, {"date": "2021-09-22", "close": 25.01, "volume": 258389.0}, {"date": "2021-09-23", "close": 26.04, "volume": 256681.0}, {"date": "2021-09-24", "close": 26.3, "volume": 548850.0}, {"date": "2021-09-27", "close": 26.19, "volume": 259430.0}, {"date": "2021-09-28", "close": 25.81, "volume": 200336.0}, {"date": "2021-09-29", "close": 25.77, "volume": 271554.0}, {"date": "2021-09-30", "close": 27.19, "volume": 457057.0}, {"date": "2021-10-01", "close": 27.55, "volume": 237808.0}, {"date": "2021-10-04", "close": 27.81, "volume": 286107.0}, {"date": "2021-10-05", "close": 28.71, "volume": 254481.0}, {"date": "2021-10-06", "close": 28.19, "volume": 460965.0}, {"date": "2021-10-07", "close": 29.54, "volume": 316795.0}, {"date": "2021-10-08", "close": 31.2, "volume": 262415.0}, {"date": "2021-10-11", "close": 31.64, "volume": 386671.0}, {"date": "2021-10-12", "close": 30.64, "volume": 397484.0}, {"date": "2021-10-13", "close": 30.5, "volume": 354005.0}, {"date": "2021-10-14", "close": 31.35, "volume": 714346.0}, {"date": "2021-10-15", "close": 30.8, "volume": 785072.0}, {"date": "2021-10-18", "close": 30.65, "volume": 328816.0}, {"date": "2021-10-19", "close": 30.57, "volume": 157840.0}, {"date": "2021-10-20", "close": 29.91, "volume": 125389.0}, {"date": "2021-10-21", "close": 27.9, "volume": 404707.0}, {"date": "2021-10-22", "close": 26.79, "volume": 335976.0}, {"date": "2021-10-25", "close": 27.61, "volume": 281378.0}, {"date": "2021-10-26", "close": 28.52, "volume": 387705.0}, {"date": "2021-10-27", "close": 32.55, "volume": 1260271.0}, {"date": "2021-10-28", "close": 34.61, "volume": 496239.0}, {"date": "2021-10-29", "close": 31.67, "volume": 839892.0}, {"date": "2021-11-01", "close": 32.97, "volume": 1492829.0}, {"date": "2021-11-02", "close": 32.67, "volume": 423322.0}, {"date": "2021-11-03", "close": 32.75, "volume": 349318.0}, {"date": "2021-11-04", "close": 32.47, "volume": 166207.0}, {"date": "2021-11-05", "close": 34.97, "volume": 604628.0}, {"date": "2021-11-08", "close": 35.47, "volume": 392414.0}, {"date": "2021-11-09", "close": 34.09, "volume": 366458.0}, {"date": "2021-11-10", "close": 32.87, "volume": 550817.0}, {"date": "2021-11-11", "close": 33.07, "volume": 136026.0}, {"date": "2021-11-12", "close": 33.58, "volume": 81536.0}, {"date": "2021-11-15", "close": 34.02, "volume": 224826.0}, {"date": "2021-11-16", "close": 34.14, "volume": 532172.0}, {"date": "2021-11-17", "close": 34.0, "volume": 1107580.0}, {"date": "2021-11-18", "close": 33.94, "volume": 253425.0}, {"date": "2021-11-19", "close": 33.005, "volume": 459670.0}, {"date": "2021-11-22", "close": 31.81, "volume": 355394.0}, {"date": "2021-11-23", "close": 30.02, "volume": 451484.0}, {"date": "2021-11-24", "close": 29.0, "volume": 533947.0}, {"date": "2021-11-26", "close": 26.33, "volume": 380727.0}, {"date": "2021-11-29", "close": 25.53, "volume": 816232.0}, {"date": "2021-11-30", "close": 24.35, "volume": 864770.0}, {"date": "2021-12-01", "close": 24.91, "volume": 874994.0}, {"date": "2021-12-02", "close": 25.8, "volume": 519701.0}, {"date": "2021-12-03", "close": 24.61, "volume": 1176178.0}, {"date": "2021-12-06", "close": 26.16, "volume": 479521.0}, {"date": "2021-12-07", "close": 27.18, "volume": 666089.0}, {"date": "2021-12-08", "close": 28.9, "volume": 422144.0}, {"date": "2021-12-09", "close": 29.01, "volume": 440596.0}, {"date": "2021-12-10", "close": 28.69, "volume": 1535194.0}, {"date": "2021-12-13", "close": 27.1, "volume": 506356.0}, {"date": "2021-12-14", "close": 27.28, "volume": 372404.0}, {"date": "2021-12-15", "close": 27.46, "volume": 345356.0}, {"date": "2021-12-16", "close": 26.76, "volume": 333143.0}, {"date": "2021-12-17", "close": 26.93, "volume": 624840.0}, {"date": "2021-12-20", "close": 26.78, "volume": 246772.0}, {"date": "2021-12-21", "close": 28.5, "volume": 273838.0}, {"date": "2021-12-22", "close": 28.52, "volume": 113135.0}, {"date": "2021-12-23", "close": 28.31, "volume": 135674.0}, {"date": "2021-12-27", "close": 28.99, "volume": 155949.0}, {"date": "2021-12-28", "close": 28.36, "volume": 148630.0}, {"date": "2021-12-29", "close": 27.74, "volume": 174784.0}, {"date": "2021-12-30", "close": 28.43, "volume": 153504.0}, {"date": "2021-12-31", "close": 27.71, "volume": 73030.0}, {"date": "2022-01-03", "close": 29.07, "volume": 183731.0}, {"date": "2022-01-04", "close": 28.0, "volume": 202684.0}, {"date": "2022-01-05", "close": 26.26, "volume": 282034.0}, {"date": "2022-01-06", "close": 26.23, "volume": 212809.0}, {"date": "2022-01-07", "close": 26.15, "volume": 133954.0}, {"date": "2022-01-10", "close": 25.96, "volume": 170457.0}, {"date": "2022-01-11", "close": 25.94, "volume": 186287.0}, {"date": "2022-01-12", "close": 27.03, "volume": 341771.0}, {"date": "2022-01-13", "close": 27.33, "volume": 281741.0}, {"date": "2022-01-14", "close": 26.79, "volume": 355622.0}, {"date": "2022-01-18", "close": 27.06, "volume": 437013.0}, {"date": "2022-01-19", "close": 26.66, "volume": 292852.0}, {"date": "2022-01-20", "close": 26.5, "volume": 184913.0}, {"date": "2022-01-21", "close": 26.15, "volume": 240688.0}, {"date": "2022-01-24", "close": 25.17, "volume": 521341.0}, {"date": "2022-01-25", "close": 24.54, "volume": 332844.0}, {"date": "2022-01-26", "close": 22.71, "volume": 609423.0}, {"date": "2022-01-27", "close": 23.31, "volume": 732930.0}, {"date": "2022-01-28", "close": 24.62, "volume": 280096.0}, {"date": "2022-01-31", "close": 26.69, "volume": 429126.0}, {"date": "2022-02-01", "close": 26.6, "volume": 137354.0}, {"date": "2022-02-02", "close": 25.9, "volume": 221829.0}, {"date": "2022-02-03", "close": 25.27, "volume": 208633.0}, {"date": "2022-02-04", "close": 26.62, "volume": 257531.0}, {"date": "2022-02-07", "close": 27.7, "volume": 273258.0}, {"date": "2022-02-08", "close": 27.8, "volume": 211678.0}, {"date": "2022-02-09", "close": 28.39, "volume": 277161.0}, {"date": "2022-02-10", "close": 28.07, "volume": 270347.0}, {"date": "2022-02-11", "close": 26.53, "volume": 207241.0}, {"date": "2022-02-14", "close": 26.32, "volume": 147437.0}, {"date": "2022-02-15", "close": 27.88, "volume": 165487.0}, {"date": "2022-02-16", "close": 27.81, "volume": 155426.0}, {"date": "2022-02-17", "close": 26.95, "volume": 126520.0}, {"date": "2022-02-18", "close": 26.17, "volume": 291985.0}, {"date": "2022-02-22", "close": 25.41, "volume": 248279.0}, {"date": "2022-02-23", "close": 25.32, "volume": 180917.0}, {"date": "2022-02-24", "close": 25.23, "volume": 407078.0}, {"date": "2022-02-25", "close": 26.9, "volume": 384999.0}, {"date": "2022-02-28", "close": 28.08, "volume": 434729.0}, {"date": "2022-03-01", "close": 25.91, "volume": 195739.0}, {"date": "2022-03-02", "close": 26.71, "volume": 289125.0}, {"date": "2022-03-03", "close": 25.03, "volume": 326337.0}, {"date": "2022-03-04", "close": 22.77, "volume": 419852.0}, {"date": "2022-03-07", "close": 20.45, "volume": 466494.0}, {"date": "2022-03-08", "close": 21.01, "volume": 1061045.0}, {"date": "2022-03-09", "close": 23.36, "volume": 359826.0}, {"date": "2022-03-10", "close": 22.89, "volume": 261879.0}, {"date": "2022-03-11", "close": 21.98, "volume": 1319030.0}, {"date": "2022-03-14", "close": 21.0, "volume": 279721.0}, {"date": "2022-03-15", "close": 22.69, "volume": 250057.0}, {"date": "2022-03-16", "close": 25.3, "volume": 264205.0}, {"date": "2022-03-17", "close": 23.63, "volume": 426897.0}, {"date": "2022-03-18", "close": 25.34, "volume": 338135.0}, {"date": "2022-03-21", "close": 25.35, "volume": 392245.0}, {"date": "2022-03-22", "close": 26.52, "volume": 264481.0}, {"date": "2022-03-23", "close": 26.52, "volume": 291557.0}, {"date": "2022-03-24", "close": 26.88, "volume": 207057.0}, {"date": "2022-03-25", "close": 25.75, "volume": 138238.0}, {"date": "2022-03-28", "close": 26.17, "volume": 132850.0}, {"date": "2022-03-29", "close": 27.75, "volume": 255953.0}, {"date": "2022-03-30", "close": 27.24, "volume": 202784.0}, {"date": "2022-03-31", "close": 26.83, "volume": 290681.0}, {"date": "2022-04-01", "close": 27.33, "volume": 177581.0}, {"date": "2022-04-04", "close": 27.71, "volume": 212997.0}, {"date": "2022-04-05", "close": 27.46, "volume": 378297.0}, {"date": "2022-04-06", "close": 26.05, "volume": 498971.0}, {"date": "2022-04-07", "close": 25.27, "volume": 276264.0}, {"date": "2022-04-08", "close": 25.14, "volume": 122215.0}, {"date": "2022-04-11", "close": 24.46, "volume": 257107.0}, {"date": "2022-04-12", "close": 25.0, "volume": 171648.0}, {"date": "2022-04-13", "close": 26.66, "volume": 169296.0}, {"date": "2022-04-14", "close": 26.39, "volume": 154352.0}, {"date": "2022-04-18", "close": 25.87, "volume": 165752.0}, {"date": "2022-04-19", "close": 26.45, "volume": 352754.0}, {"date": "2022-04-20", "close": 26.25, "volume": 337382.0}, {"date": "2022-04-21", "close": 25.54, "volume": 289646.0}, {"date": "2022-04-22", "close": 24.81, "volume": 135707.0}, {"date": "2022-04-25", "close": 25.21, "volume": 190524.0}, {"date": "2022-04-26", "close": 24.25, "volume": 186532.0}, {"date": "2022-04-27", "close": 25.5, "volume": 253366.0}, {"date": "2022-04-28", "close": 25.67, "volume": 294955.0}, {"date": "2022-04-29", "close": 25.47, "volume": 221038.0}, {"date": "2022-05-02", "close": 26.0, "volume": 267536.0}, {"date": "2022-05-03", "close": 25.77, "volume": 210836.0}, {"date": "2022-05-04", "close": 25.94, "volume": 389534.0}, {"date": "2022-05-05", "close": 23.84, "volume": 508349.0}, {"date": "2022-05-06", "close": 23.09, "volume": 428582.0}, {"date": "2022-05-09", "close": 22.48, "volume": 556043.0}, {"date": "2022-05-10", "close": 22.5, "volume": 422839.0}, {"date": "2022-05-11", "close": 22.53, "volume": 478769.0}, {"date": "2022-05-12", "close": 22.67, "volume": 357356.0}, {"date": "2022-05-13", "close": 23.46, "volume": 211252.0}, {"date": "2022-05-16", "close": 23.29, "volume": 204043.0}, {"date": "2022-05-17", "close": 25.28, "volume": 148657.0}, {"date": "2022-05-18", "close": 24.22, "volume": 339450.0}, {"date": "2022-05-19", "close": 25.21, "volume": 439352.0}, {"date": "2022-05-20", "close": 25.23, "volume": 377224.0}, {"date": "2022-05-23", "close": 26.04, "volume": 301149.0}, {"date": "2022-05-24", "close": 25.18, "volume": 419117.0}, {"date": "2022-05-25", "close": 25.93, "volume": 437113.0}, {"date": "2022-05-26", "close": 28.59, "volume": 601218.0}, {"date": "2022-05-27", "close": 29.23, "volume": 475063.0}, {"date": "2022-05-31", "close": 27.66, "volume": 950161.0}, {"date": "2022-06-01", "close": 26.94, "volume": 539168.0}, {"date": "2022-06-02", "close": 27.03, "volume": 445626.0}, {"date": "2022-06-03", "close": 26.85, "volume": 307123.0}, {"date": "2022-06-06", "close": 27.96, "volume": 178856.0}, {"date": "2022-06-07", "close": 28.33, "volume": 273962.0}, {"date": "2022-06-08", "close": 28.65, "volume": 233162.0}, {"date": "2022-06-09", "close": 27.54, "volume": 217557.0}, {"date": "2022-06-10", "close": 26.41, "volume": 1386718.0}, {"date": "2022-06-13", "close": 26.1, "volume": 754736.0}, {"date": "2022-06-14", "close": 26.99, "volume": 374752.0}, {"date": "2022-06-15", "close": 26.28, "volume": 567592.0}, {"date": "2022-06-16", "close": 25.63, "volume": 631984.0}, {"date": "2022-06-17", "close": 26.0, "volume": 522061.0}, {"date": "2022-06-21", "close": 26.14, "volume": 310294.0}, {"date": "2022-06-22", "close": 26.22, "volume": 170739.0}, {"date": "2022-06-23", "close": 26.69, "volume": 223972.0}, {"date": "2022-06-24", "close": 27.01, "volume": 264828.0}, {"date": "2022-06-27", "close": 26.01, "volume": 243921.0}, {"date": "2022-06-28", "close": 26.21, "volume": 196440.0}, {"date": "2022-06-29", "close": 25.22, "volume": 242134.0}, {"date": "2022-06-30", "close": 25.68, "volume": 241998.0}, {"date": "2022-07-01", "close": 25.91, "volume": 169466.0}, {"date": "2022-07-05", "close": 26.22, "volume": 141561.0}, {"date": "2022-07-06", "close": 25.15, "volume": 151207.0}, {"date": "2022-07-07", "close": 26.01, "volume": 91833.0}, {"date": "2022-07-08", "close": 26.49, "volume": 176889.0}, {"date": "2022-07-11", "close": 25.86, "volume": 306223.0}, {"date": "2022-07-12", "close": 26.54, "volume": 184226.0}, {"date": "2022-07-13", "close": 27.2, "volume": 482236.0}, {"date": "2022-07-14", "close": 26.52, "volume": 159235.0}, {"date": "2022-07-15", "close": 27.02, "volume": 115669.0}, {"date": "2022-07-18", "close": 28.04, "volume": 193906.0}, {"date": "2022-07-19", "close": 28.48, "volume": 187852.0}, {"date": "2022-07-20", "close": 28.79, "volume": 175838.0}, {"date": "2022-07-21", "close": 29.41, "volume": 336141.0}, {"date": "2022-07-22", "close": 28.95, "volume": 348737.0}, {"date": "2022-07-25", "close": 29.04, "volume": 147334.0}, {"date": "2022-07-26", "close": 27.92, "volume": 177203.0}, {"date": "2022-07-27", "close": 30.22, "volume": 762725.0}, {"date": "2022-07-28", "close": 31.54, "volume": 444984.0}, {"date": "2022-07-29", "close": 32.0, "volume": 324242.0}, {"date": "2022-08-01", "close": 30.21, "volume": 504135.0}, {"date": "2022-08-02", "close": 30.19, "volume": 532459.0}, {"date": "2022-08-03", "close": 31.81, "volume": 557821.0}, {"date": "2022-08-04", "close": 32.02, "volume": 677610.0}, {"date": "2022-08-05", "close": 32.07, "volume": 437784.0}, {"date": "2022-08-08", "close": 31.97, "volume": 293723.0}, {"date": "2022-08-09", "close": 31.68, "volume": 212442.0}, {"date": "2022-08-10", "close": 32.26, "volume": 629498.0}, {"date": "2022-08-11", "close": 32.96, "volume": 360531.0}, {"date": "2022-08-12", "close": 34.1, "volume": 585908.0}, {"date": "2022-08-15", "close": 32.96, "volume": 279230.0}, {"date": "2022-08-16", "close": 33.03, "volume": 379952.0}, {"date": "2022-08-17", "close": 33.14, "volume": 481669.0}, {"date": "2022-08-18", "close": 33.25, "volume": 245634.0}, {"date": "2022-08-19", "close": 32.99, "volume": 263101.0}, {"date": "2022-08-22", "close": 32.19, "volume": 124206.0}, {"date": "2022-08-23", "close": 32.17, "volume": 236550.0}, {"date": "2022-08-24", "close": 32.5, "volume": 267621.0}, {"date": "2022-08-25", "close": 33.43, "volume": 268030.0}, {"date": "2022-08-26", "close": 33.53, "volume": 498822.0}, {"date": "2022-08-29", "close": 32.68, "volume": 250454.0}, {"date": "2022-08-30", "close": 33.39, "volume": 629802.0}, {"date": "2022-08-31", "close": 33.35, "volume": 393322.0}, {"date": "2022-09-01", "close": 32.93, "volume": 670158.0}, {"date": "2022-09-02", "close": 33.59, "volume": 471066.0}, {"date": "2022-09-06", "close": 32.47, "volume": 239300.0}, {"date": "2022-09-07", "close": 33.35, "volume": 384120.0}, {"date": "2022-09-08", "close": 32.62, "volume": 449908.0}, {"date": "2022-09-09", "close": 32.5, "volume": 795602.0}, {"date": "2022-09-12", "close": 32.5, "volume": 469595.0}, {"date": "2022-09-13", "close": 31.65, "volume": 588648.0}, {"date": "2022-09-14", "close": 33.98, "volume": 329692.0}, {"date": "2022-09-15", "close": 33.25, "volume": 225735.0}, {"date": "2022-09-16", "close": 32.27, "volume": 372069.0}, {"date": "2022-09-19", "close": 32.51, "volume": 150227.0}, {"date": "2022-09-20", "close": 32.25, "volume": 155258.0}, {"date": "2022-09-21", "close": 30.51, "volume": 385954.0}, {"date": "2022-09-22", "close": 30.83, "volume": 421011.0}, {"date": "2022-09-23", "close": 30.62, "volume": 561795.0}, {"date": "2022-09-26", "close": 29.89, "volume": 470763.0}, {"date": "2022-09-27", "close": 31.37, "volume": 272111.0}, {"date": "2022-09-28", "close": 31.63, "volume": 299298.0}, {"date": "2022-09-29", "close": 29.83, "volume": 323010.0}, {"date": "2022-09-30", "close": 30.7, "volume": 412508.0}, {"date": "2022-10-03", "close": 30.86, "volume": 210225.0}, {"date": "2022-10-04", "close": 32.77, "volume": 248692.0}, {"date": "2022-10-05", "close": 32.55, "volume": 179253.0}, {"date": "2022-10-06", "close": 32.5, "volume": 197688.0}, {"date": "2022-10-07", "close": 31.44, "volume": 202633.0}, {"date": "2022-10-10", "close": 30.38, "volume": 171718.0}, {"date": "2022-10-11", "close": 30.15, "volume": 259505.0}, {"date": "2022-10-12", "close": 30.07, "volume": 154248.0}, {"date": "2022-10-13", "close": 29.94, "volume": 240426.0}, {"date": "2022-10-14", "close": 27.68, "volume": 464248.0}, {"date": "2022-10-17", "close": 28.86, "volume": 256261.0}, {"date": "2022-10-18", "close": 28.77, "volume": 309573.0}, {"date": "2022-10-19", "close": 28.56, "volume": 247443.0}, {"date": "2022-10-20", "close": 28.11, "volume": 229390.0}, {"date": "2022-10-21", "close": 28.37, "volume": 232504.0}, {"date": "2022-10-24", "close": 27.4, "volume": 341938.0}, {"date": "2022-10-25", "close": 28.06, "volume": 378741.0}, {"date": "2022-10-26", "close": 28.19, "volume": 304745.0}, {"date": "2022-10-27", "close": 28.0, "volume": 188493.0}, {"date": "2022-10-28", "close": 28.01, "volume": 378567.0}, {"date": "2022-10-31", "close": 27.83, "volume": 150720.0}, {"date": "2022-11-01", "close": 28.55, "volume": 428563.0}, {"date": "2022-11-02", "close": 27.23, "volume": 289557.0}, {"date": "2022-11-03", "close": 27.29, "volume": 855090.0}, {"date": "2022-11-04", "close": 27.72, "volume": 176466.0}, {"date": "2022-11-07", "close": 28.01, "volume": 237522.0}, {"date": "2022-11-08", "close": 28.49, "volume": 213687.0}, {"date": "2022-11-09", "close": 27.4, "volume": 182483.0}, {"date": "2022-11-10", "close": 29.52, "volume": 358532.0}, {"date": "2022-11-11", "close": 30.57, "volume": 182785.0}, {"date": "2022-11-14", "close": 29.47, "volume": 272403.0}, {"date": "2022-11-15", "close": 29.89, "volume": 313615.0}, {"date": "2022-11-16", "close": 29.67, "volume": 262990.0}, {"date": "2022-11-17", "close": 28.74, "volume": 320214.0}, {"date": "2022-11-18", "close": 28.53, "volume": 185683.0}, {"date": "2022-11-21", "close": 28.36, "volume": 173490.0}, {"date": "2022-11-22", "close": 28.68, "volume": 155879.0}, {"date": "2022-11-23", "close": 28.93, "volume": 130824.0}, {"date": "2022-11-25", "close": 28.5, "volume": 77003.0}, {"date": "2022-11-28", "close": 28.73, "volume": 217422.0}, {"date": "2022-11-29", "close": 29.69, "volume": 191888.0}, {"date": "2022-11-30", "close": 29.69, "volume": 255537.0}, {"date": "2022-12-01", "close": 29.78, "volume": 231180.0}, {"date": "2022-12-02", "close": 29.29, "volume": 217119.0}, {"date": "2022-12-05", "close": 28.03, "volume": 392136.0}, {"date": "2022-12-06", "close": 27.78, "volume": 299104.0}, {"date": "2022-12-07", "close": 28.08, "volume": 207914.0}, {"date": "2022-12-08", "close": 29.37, "volume": 813537.0}, {"date": "2022-12-09", "close": 28.59, "volume": 406216.0}, {"date": "2022-12-12", "close": 28.93, "volume": 120657.0}, {"date": "2022-12-13", "close": 28.9, "volume": 255607.0}, {"date": "2022-12-14", "close": 28.81, "volume": 333516.0}, {"date": "2022-12-15", "close": 28.53, "volume": 160741.0}, {"date": "2022-12-16", "close": 28.34, "volume": 269744.0}, {"date": "2022-12-19", "close": 29.04, "volume": 219717.0}, {"date": "2022-12-20", "close": 28.08, "volume": 308846.0}, {"date": "2022-12-21", "close": 28.44, "volume": 161229.0}, {"date": "2022-12-22", "close": 28.25, "volume": 140454.0}, {"date": "2022-12-23", "close": 28.0, "volume": 155708.0}, {"date": "2022-12-27", "close": 27.73, "volume": 126254.0}, {"date": "2022-12-28", "close": 26.99, "volume": 186470.0}, {"date": "2022-12-29", "close": 27.45, "volume": 179526.0}, {"date": "2022-12-30", "close": 27.57, "volume": 173211.0}, {"date": "2023-01-03", "close": 27.37, "volume": 316164.0}, {"date": "2023-01-04", "close": 26.96, "volume": 503954.0}, {"date": "2023-01-05", "close": 27.42, "volume": 277024.0}, {"date": "2023-01-06", "close": 27.2, "volume": 191695.0}, {"date": "2023-01-09", "close": 26.89, "volume": 382716.0}, {"date": "2023-01-10", "close": 27.7, "volume": 360630.0}, {"date": "2023-01-11", "close": 27.16, "volume": 657200.0}, {"date": "2023-01-12", "close": 27.76, "volume": 501966.0}, {"date": "2023-01-13", "close": 27.76, "volume": 527919.0}, {"date": "2023-01-17", "close": 29.41, "volume": 423270.0}, {"date": "2023-01-18", "close": 29.5, "volume": 377347.0}, {"date": "2023-01-19", "close": 29.46, "volume": 312570.0}, {"date": "2023-01-20", "close": 30.82, "volume": 217673.0}, {"date": "2023-01-23", "close": 30.57, "volume": 264353.0}, {"date": "2023-01-24", "close": 29.74, "volume": 567312.0}, {"date": "2023-01-25", "close": 28.63, "volume": 199969.0}, {"date": "2023-01-26", "close": 28.95, "volume": 423050.0}, {"date": "2023-01-27", "close": 29.47, "volume": 164257.0}, {"date": "2023-01-30", "close": 28.85, "volume": 234001.0}, {"date": "2023-01-31", "close": 28.98, "volume": 389539.0}, {"date": "2023-02-01", "close": 28.53, "volume": 581880.0}, {"date": "2023-02-02", "close": 28.04, "volume": 990658.0}, {"date": "2023-02-03", "close": 27.49, "volume": 607131.0}, {"date": "2023-02-06", "close": 27.05, "volume": 265996.0}, {"date": "2023-02-07", "close": 27.03, "volume": 369908.0}, {"date": "2023-02-08", "close": 26.55, "volume": 353939.0}, {"date": "2023-02-09", "close": 26.51, "volume": 665380.0}, {"date": "2023-02-10", "close": 25.61, "volume": 376750.0}, {"date": "2023-02-13", "close": 25.91, "volume": 227908.0}, {"date": "2023-02-14", "close": 26.29, "volume": 270429.0}, {"date": "2023-02-15", "close": 26.49, "volume": 282919.0}, {"date": "2023-02-16", "close": 27.43, "volume": 285149.0}, {"date": "2023-02-17", "close": 26.59, "volume": 228022.0}, {"date": "2023-02-21", "close": 26.15, "volume": 425282.0}, {"date": "2023-02-22", "close": 25.56, "volume": 182430.0}, {"date": "2023-02-23", "close": 26.27, "volume": 175408.0}, {"date": "2023-02-24", "close": 25.67, "volume": 286470.0}, {"date": "2023-02-27", "close": 25.27, "volume": 561041.0}, {"date": "2023-02-28", "close": 25.92, "volume": 466125.0}, {"date": "2023-03-01", "close": 26.29, "volume": 378622.0}, {"date": "2023-03-02", "close": 25.76, "volume": 120691.0}, {"date": "2023-03-03", "close": 25.92, "volume": 154215.0}, {"date": "2023-03-06", "close": 25.84, "volume": 168900.0}, {"date": "2023-03-07", "close": 25.58, "volume": 170867.0}, {"date": "2023-03-08", "close": 25.35, "volume": 213641.0}, {"date": "2023-03-09", "close": 25.33, "volume": 312783.0}, {"date": "2023-03-10", "close": 25.32, "volume": 931991.0}, {"date": "2023-03-13", "close": 25.04, "volume": 276904.0}, {"date": "2023-03-14", "close": 24.99, "volume": 292048.0}, {"date": "2023-03-15", "close": 24.68, "volume": 418874.0}, {"date": "2023-03-16", "close": 25.27, "volume": 225528.0}, {"date": "2023-03-17", "close": 25.38, "volume": 352864.0}, {"date": "2023-03-20", "close": 24.89, "volume": 158098.0}, {"date": "2023-03-21", "close": 25.07, "volume": 161968.0}, {"date": "2023-03-22", "close": 24.55, "volume": 116257.0}, {"date": "2023-03-23", "close": 24.33, "volume": 141663.0}, {"date": "2023-03-24", "close": 24.07, "volume": 155792.0}, {"date": "2023-03-27", "close": 23.78, "volume": 412962.0}, {"date": "2023-03-28", "close": 23.89, "volume": 241677.0}, {"date": "2023-03-29", "close": 23.78, "volume": 564535.0}, {"date": "2023-03-30", "close": 23.86, "volume": 407868.0}, {"date": "2023-03-31", "close": 24.47, "volume": 274994.0}, {"date": "2023-04-03", "close": 24.74, "volume": 160285.0}, {"date": "2023-04-04", "close": 23.96, "volume": 284387.0}, {"date": "2023-04-05", "close": 23.42, "volume": 265905.0}, {"date": "2023-04-06", "close": 23.86, "volume": 368222.0}, {"date": "2023-04-10", "close": 24.03, "volume": 174553.0}, {"date": "2023-04-11", "close": 24.17, "volume": 132478.0}, {"date": "2023-04-12", "close": 24.02, "volume": 291275.0}, {"date": "2023-04-13", "close": 24.5, "volume": 151345.0}, {"date": "2023-04-14", "close": 24.03, "volume": 268725.0}, {"date": "2023-04-17", "close": 23.99, "volume": 200484.0}, {"date": "2023-04-18", "close": 24.07, "volume": 233523.0}, {"date": "2023-04-19", "close": 24.0, "volume": 198285.0}, {"date": "2023-04-20", "close": 23.5, "volume": 224621.0}, {"date": "2023-04-21", "close": 23.15, "volume": 405056.0}, {"date": "2023-04-24", "close": 23.12, "volume": 143073.0}, {"date": "2023-04-25", "close": 22.51, "volume": 202587.0}, {"date": "2023-04-26", "close": 22.71, "volume": 242227.0}, {"date": "2023-04-27", "close": 22.78, "volume": 118105.0}, {"date": "2023-04-28", "close": 23.44, "volume": 123891.0}, {"date": "2023-05-01", "close": 24.12, "volume": 260884.0}, {"date": "2023-05-02", "close": 24.51, "volume": 237924.0}, {"date": "2023-05-03", "close": 25.23, "volume": 501324.0}, {"date": "2023-05-04", "close": 24.96, "volume": 518167.0}, {"date": "2023-05-05", "close": 25.3, "volume": 169577.0}, {"date": "2023-05-08", "close": 25.57, "volume": 344182.0}, {"date": "2023-05-09", "close": 25.46, "volume": 117584.0}, {"date": "2023-05-10", "close": 25.34, "volume": 118080.0}, {"date": "2023-05-11", "close": 25.69, "volume": 262688.0}, {"date": "2023-05-12", "close": 25.75, "volume": 300805.0}, {"date": "2023-05-15", "close": 26.57, "volume": 470821.0}, {"date": "2023-05-16", "close": 25.81, "volume": 480011.0}, {"date": "2023-05-17", "close": 26.3, "volume": 665383.0}, {"date": "2023-05-18", "close": 25.92, "volume": 270684.0}, {"date": "2023-05-19", "close": 26.04, "volume": 190664.0}, {"date": "2023-05-22", "close": 26.55, "volume": 228088.0}, {"date": "2023-05-23", "close": 26.13, "volume": 154242.0}, {"date": "2023-05-24", "close": 26.11, "volume": 180630.0}, {"date": "2023-05-25", "close": 26.2, "volume": 200132.0}, {"date": "2023-05-26", "close": 26.37, "volume": 323018.0}, {"date": "2023-05-30", "close": 26.28, "volume": 291447.0}, {"date": "2023-05-31", "close": 26.07, "volume": 396244.0}, {"date": "2023-06-01", "close": 26.87, "volume": 201324.0}, {"date": "2023-06-02", "close": 27.95, "volume": 435268.0}, {"date": "2023-06-05", "close": 27.61, "volume": 777777.0}, {"date": "2023-06-06", "close": 28.64, "volume": 515788.0}, {"date": "2023-06-07", "close": 27.86, "volume": 628100.0}, {"date": "2023-06-08", "close": 27.45, "volume": 405192.0}, {"date": "2023-06-09", "close": 26.89, "volume": 401102.0}, {"date": "2023-06-12", "close": 28.08, "volume": 650211.0}, {"date": "2023-06-13", "close": 28.16, "volume": 504007.0}, {"date": "2023-06-14", "close": 28.02, "volume": 456788.0}, {"date": "2023-06-15", "close": 27.44, "volume": 336839.0}, {"date": "2023-06-16", "close": 26.72, "volume": 495851.0}, {"date": "2023-06-20", "close": 26.86, "volume": 253714.0}, {"date": "2023-06-21", "close": 27.31, "volume": 155197.0}, {"date": "2023-06-22", "close": 27.45, "volume": 179751.0}, {"date": "2023-06-23", "close": 27.05, "volume": 207329.0}, {"date": "2023-06-26", "close": 26.78, "volume": 218330.0}, {"date": "2023-06-27", "close": 26.94, "volume": 233148.0}, {"date": "2023-06-28", "close": 27.14, "volume": 269562.0}, {"date": "2023-06-29", "close": 27.0, "volume": 170327.0}, {"date": "2023-06-30", "close": 26.98, "volume": 164186.0}, {"date": "2023-07-03", "close": 27.01, "volume": 155643.0}, {"date": "2023-07-05", "close": 26.77, "volume": 195085.0}, {"date": "2023-07-06", "close": 26.48, "volume": 336751.0}, {"date": "2023-07-07", "close": 27.02, "volume": 574907.0}, {"date": "2023-07-10", "close": 27.2, "volume": 411624.0}, {"date": "2023-07-11", "close": 28.05, "volume": 538846.0}, {"date": "2023-07-12", "close": 29.3, "volume": 674709.0}, {"date": "2023-07-13", "close": 29.3, "volume": 982930.0}, {"date": "2023-07-14", "close": 29.59, "volume": 480305.0}, {"date": "2023-07-17", "close": 29.44, "volume": 748895.0}, {"date": "2023-07-18", "close": 29.39, "volume": 291114.0}, {"date": "2023-07-19", "close": 29.07, "volume": 306715.0}, {"date": "2023-07-20", "close": 28.93, "volume": 445990.0}, {"date": "2023-07-21", "close": 28.87, "volume": 163699.0}, {"date": "2023-07-24", "close": 28.58, "volume": 182853.0}, {"date": "2023-07-25", "close": 28.54, "volume": 151895.0}, {"date": "2023-07-26", "close": 28.56, "volume": 206401.0}, {"date": "2023-07-27", "close": 28.16, "volume": 431376.0}, {"date": "2023-07-28", "close": 28.72, "volume": 214328.0}, {"date": "2023-07-31", "close": 28.77, "volume": 268968.0}, {"date": "2023-08-01", "close": 31.6, "volume": 1365436.0}, {"date": "2023-08-02", "close": 32.91, "volume": 837388.0}, {"date": "2023-08-03", "close": 34.73, "volume": 1036003.0}, {"date": "2023-08-04", "close": 33.71, "volume": 1759723.0}, {"date": "2023-08-07", "close": 33.97, "volume": 598571.0}, {"date": "2023-08-08", "close": 34.57, "volume": 319211.0}, {"date": "2023-08-09", "close": 34.78, "volume": 721258.0}, {"date": "2023-08-10", "close": 36.44, "volume": 1267026.0}, {"date": "2023-08-11", "close": 36.66, "volume": 520062.0}, {"date": "2023-08-14", "close": 37.33, "volume": 631217.0}, {"date": "2023-08-15", "close": 36.41, "volume": 879509.0}, {"date": "2023-08-16", "close": 36.41, "volume": 382575.0}, {"date": "2023-08-17", "close": 36.56, "volume": 469712.0}, {"date": "2023-08-18", "close": 36.35, "volume": 583085.0}, {"date": "2023-08-21", "close": 36.66, "volume": 565801.0}, {"date": "2023-08-22", "close": 37.24, "volume": 540700.0}, {"date": "2023-08-23", "close": 38.06, "volume": 768646.0}, {"date": "2023-08-24", "close": 38.01, "volume": 670391.0}, {"date": "2023-08-25", "close": 38.07, "volume": 408748.0}, {"date": "2023-08-28", "close": 38.72, "volume": 433724.0}, {"date": "2023-08-29", "close": 38.45, "volume": 964809.0}, {"date": "2023-08-30", "close": 37.93, "volume": 533674.0}, {"date": "2023-08-31", "close": 39.66, "volume": 992223.0}, {"date": "2023-09-01", "close": 39.5, "volume": 525648.0}, {"date": "2023-09-05", "close": 39.0, "volume": 515240.0}, {"date": "2023-09-06", "close": 39.21, "volume": 418649.0}, {"date": "2023-09-07", "close": 39.14, "volume": 485832.0}, {"date": "2023-09-08", "close": 39.09, "volume": 916854.0}, {"date": "2023-09-11", "close": 39.6, "volume": 449611.0}, {"date": "2023-09-12", "close": 40.51, "volume": 1925032.0}, {"date": "2023-09-13", "close": 39.55, "volume": 1364365.0}, {"date": "2023-09-14", "close": 38.7, "volume": 1691067.0}, {"date": "2023-09-15", "close": 38.84, "volume": 575985.0}, {"date": "2023-09-18", "close": 37.75, "volume": 405552.0}, {"date": "2023-09-19", "close": 37.53, "volume": 802260.0}, {"date": "2023-09-20", "close": 37.34, "volume": 495388.0}, {"date": "2023-09-21", "close": 38.19, "volume": 616509.0}, {"date": "2023-09-22", "close": 38.07, "volume": 373679.0}, {"date": "2023-09-25", "close": 39.21, "volume": 565925.0}, {"date": "2023-09-26", "close": 38.56, "volume": 325081.0}, {"date": "2023-09-27", "close": 40.37, "volume": 755803.0}, {"date": "2023-09-28", "close": 41.02, "volume": 914050.0}, {"date": "2023-09-29", "close": 40.52, "volume": 514491.0}, {"date": "2023-10-02", "close": 40.04, "volume": 449415.0}, {"date": "2023-10-03", "close": 39.71, "volume": 433550.0}, {"date": "2023-10-04", "close": 39.61, "volume": 442588.0}, {"date": "2023-10-05", "close": 39.18, "volume": 328116.0}, {"date": "2023-10-06", "close": 40.22, "volume": 768700.0}, {"date": "2023-10-09", "close": 40.31, "volume": 485304.0}, {"date": "2023-10-10", "close": 41.83, "volume": 1155761.0}, {"date": "2023-10-11", "close": 42.44, "volume": 560376.0}, {"date": "2023-10-12", "close": 40.89, "volume": 735041.0}, {"date": "2023-10-13", "close": 40.22, "volume": 438324.0}, {"date": "2023-10-16", "close": 40.58, "volume": 394567.0}, {"date": "2023-10-17", "close": 42.2, "volume": 556799.0}, {"date": "2023-10-18", "close": 41.72, "volume": 674977.0}, {"date": "2023-10-19", "close": 38.2, "volume": 1315530.0}, {"date": "2023-10-20", "close": 38.77, "volume": 659521.0}, {"date": "2023-10-23", "close": 38.06, "volume": 308363.0}, {"date": "2023-10-24", "close": 38.44, "volume": 420331.0}, {"date": "2023-10-25", "close": 37.96, "volume": 410280.0}, {"date": "2023-10-26", "close": 37.38, "volume": 407909.0}, {"date": "2023-10-27", "close": 36.81, "volume": 500906.0}, {"date": "2023-10-30", "close": 37.69, "volume": 547665.0}, {"date": "2023-10-31", "close": 38.73, "volume": 932459.0}, {"date": "2023-11-01", "close": 38.01, "volume": 566276.0}, {"date": "2023-11-02", "close": 38.8, "volume": 605245.0}, {"date": "2023-11-03", "close": 39.66, "volume": 552334.0}, {"date": "2023-11-06", "close": 40.98, "volume": 435869.0}, {"date": "2023-11-07", "close": 39.93, "volume": 341310.0}, {"date": "2023-11-08", "close": 39.58, "volume": 323097.0}, {"date": "2023-11-09", "close": 40.485, "volume": 800078.0}, {"date": "2023-11-10", "close": 41.58, "volume": 765302.0}, {"date": "2023-11-13", "close": 41.66, "volume": 441517.0}, {"date": "2023-11-14", "close": 42.42, "volume": 592734.0}, {"date": "2023-11-15", "close": 42.94, "volume": 514937.0}, {"date": "2023-11-16", "close": 42.64, "volume": 302489.0}, {"date": "2023-11-17", "close": 43.38, "volume": 397472.0}, {"date": "2023-11-20", "close": 43.01, "volume": 350372.0}, {"date": "2023-11-21", "close": 42.45, "volume": 406846.0}, {"date": "2023-11-22", "close": 42.46, "volume": 194547.0}, {"date": "2023-11-24", "close": 42.47, "volume": 185124.0}, {"date": "2023-11-27", "close": 42.2, "volume": 547364.0}, {"date": "2023-11-28", "close": 41.94, "volume": 334121.0}, {"date": "2023-11-29", "close": 42.55, "volume": 351544.0}, {"date": "2023-11-30", "close": 42.23, "volume": 542829.0}, {"date": "2023-12-01", "close": 42.62, "volume": 393828.0}, {"date": "2023-12-04", "close": 44.89, "volume": 1837131.0}, {"date": "2023-12-05", "close": 44.37, "volume": 656713.0}, {"date": "2023-12-06", "close": 43.25, "volume": 489069.0}, {"date": "2023-12-07", "close": 44.86, "volume": 266185.0}, {"date": "2023-12-08", "close": 44.39, "volume": 814748.0}, {"date": "2023-12-11", "close": 45.73, "volume": 562626.0}, {"date": "2023-12-12", "close": 45.93, "volume": 677318.0}, {"date": "2023-12-13", "close": 46.06, "volume": 325570.0}, {"date": "2023-12-14", "close": 46.54, "volume": 550123.0}, {"date": "2023-12-15", "close": 46.77, "volume": 541896.0}, {"date": "2023-12-18", "close": 46.77, "volume": 300739.0}, {"date": "2023-12-19", "close": 46.86, "volume": 184419.0}, {"date": "2023-12-20", "close": 44.69, "volume": 458298.0}, {"date": "2023-12-21", "close": 45.27, "volume": 272884.0}, {"date": "2023-12-22", "close": 46.29, "volume": 205690.0}, {"date": "2023-12-26", "close": 47.0, "volume": 230012.0}, {"date": "2023-12-27", "close": 46.94, "volume": 148768.0}, {"date": "2023-12-28", "close": 46.98, "volume": 203323.0}, {"date": "2023-12-29", "close": 46.98, "volume": 132945.0}, {"date": "2024-01-02", "close": 45.92, "volume": 249052.0}, {"date": "2024-01-03", "close": 46.19, "volume": 251534.0}, {"date": "2024-01-04", "close": 46.2, "volume": 821109.0}, {"date": "2024-01-05", "close": 44.88, "volume": 514751.0}, {"date": "2024-01-08", "close": 45.17, "volume": 438683.0}, {"date": "2024-01-09", "close": 44.86, "volume": 425950.0}, {"date": "2024-01-10", "close": 45.41, "volume": 355233.0}, {"date": "2024-01-11", "close": 47.68, "volume": 685019.0}, {"date": "2024-01-12", "close": 47.35, "volume": 348631.0}, {"date": "2024-01-16", "close": 47.66, "volume": 497518.0}, {"date": "2024-01-17", "close": 47.47, "volume": 362525.0}, {"date": "2024-01-18", "close": 48.98, "volume": 526646.0}, {"date": "2024-01-19", "close": 49.6, "volume": 434084.0}, {"date": "2024-01-22", "close": 50.03, "volume": 710902.0}, {"date": "2024-01-23", "close": 49.9, "volume": 1042183.0}, {"date": "2024-01-24", "close": 47.89, "volume": 752563.0}, {"date": "2024-01-25", "close": 48.03, "volume": 501701.0}, {"date": "2024-01-26", "close": 49.53, "volume": 300733.0}, {"date": "2024-01-29", "close": 51.1, "volume": 854861.0}, {"date": "2024-01-30", "close": 54.05, "volume": 1413877.0}, {"date": "2024-01-31", "close": 55.39, "volume": 2175198.0}, {"date": "2024-02-01", "close": 57.01, "volume": 1485383.0}, {"date": "2024-02-02", "close": 58.23, "volume": 1201456.0}, {"date": "2024-02-05", "close": 57.6, "volume": 688241.0}, {"date": "2024-02-06", "close": 56.9, "volume": 665510.0}, {"date": "2024-02-07", "close": 56.26, "volume": 483048.0}, {"date": "2024-02-08", "close": 57.55, "volume": 544841.0}, {"date": "2024-02-09", "close": 59.28, "volume": 1322625.0}, {"date": "2024-02-12", "close": 58.17, "volume": 833559.0}, {"date": "2024-02-13", "close": 58.14, "volume": 671458.0}, {"date": "2024-02-14", "close": 57.46, "volume": 1143701.0}, {"date": "2024-02-15", "close": 59.11, "volume": 898595.0}, {"date": "2024-02-16", "close": 60.28, "volume": 887157.0}, {"date": "2024-02-20", "close": 58.14, "volume": 584129.0}, {"date": "2024-02-21", "close": 57.4, "volume": 1232397.0}, {"date": "2024-02-22", "close": 58.56, "volume": 1380693.0}, {"date": "2024-02-23", "close": 56.78, "volume": 624049.0}, {"date": "2024-02-26", "close": 57.89, "volume": 282033.0}, {"date": "2024-02-27", "close": 57.51, "volume": 339017.0}, {"date": "2024-02-28", "close": 58.92, "volume": 589709.0}, {"date": "2024-02-29", "close": 61.69, "volume": 1378497.0}, {"date": "2024-03-01", "close": 62.05, "volume": 736591.0}, {"date": "2024-03-04", "close": 59.63, "volume": 671691.0}, {"date": "2024-03-05", "close": 58.76, "volume": 1032579.0}, {"date": "2024-03-06", "close": 60.45, "volume": 1038267.0}, {"date": "2024-03-07", "close": 60.5, "volume": 689046.0}, {"date": "2024-03-08", "close": 60.82, "volume": 536715.0}, {"date": "2024-03-11", "close": 62.04, "volume": 672596.0}, {"date": "2024-03-12", "close": 64.43, "volume": 709172.0}, {"date": "2024-03-13", "close": 63.47, "volume": 774751.0}, {"date": "2024-03-14", "close": 63.79, "volume": 715307.0}, {"date": "2024-03-15", "close": 63.96, "volume": 1121901.0}, {"date": "2024-03-18", "close": 65.14, "volume": 807857.0}, {"date": "2024-03-19", "close": 65.11, "volume": 949099.0}, {"date": "2024-03-20", "close": 67.26, "volume": 561415.0}, {"date": "2024-03-21", "close": 68.53, "volume": 687625.0}, {"date": "2024-03-22", "close": 68.73, "volume": 923817.0}, {"date": "2024-03-25", "close": 68.04, "volume": 486602.0}, {"date": "2024-03-26", "close": 69.72, "volume": 566029.0}, {"date": "2024-03-27", "close": 70.6, "volume": 700946.0}, {"date": "2024-03-28", "close": 71.05, "volume": 680331.0}, {"date": "2024-04-01", "close": 71.4, "volume": 706032.0}, {"date": "2024-04-02", "close": 70.28, "volume": 999556.0}, {"date": "2024-04-03", "close": 72.06, "volume": 637822.0}, {"date": "2024-04-04", "close": 71.55, "volume": 627601.0}, {"date": "2024-04-05", "close": 75.97, "volume": 927447.0}, {"date": "2024-04-08", "close": 67.24, "volume": 2127634.0}, {"date": "2024-04-09", "close": 69.61, "volume": 1674604.0}, {"date": "2024-04-10", "close": 70.04, "volume": 673319.0}, {"date": "2024-04-11", "close": 70.61, "volume": 332089.0}, {"date": "2024-04-12", "close": 68.62, "volume": 437319.0}, {"date": "2024-04-15", "close": 66.04, "volume": 531525.0}, {"date": "2024-04-16", "close": 63.58, "volume": 1231101.0}, {"date": "2024-04-17", "close": 62.81, "volume": 603568.0}, {"date": "2024-04-18", "close": 61.22, "volume": 821749.0}, {"date": "2024-04-19", "close": 60.9, "volume": 720861.0}, {"date": "2024-04-22", "close": 62.08, "volume": 781717.0}, {"date": "2024-04-23", "close": 65.2, "volume": 825209.0}, {"date": "2024-04-24", "close": 65.54, "volume": 425863.0}, {"date": "2024-04-25", "close": 67.52, "volume": 638255.0}, {"date": "2024-04-26", "close": 67.47, "volume": 632044.0}, {"date": "2024-04-29", "close": 67.77, "volume": 299753.0}, {"date": "2024-04-30", "close": 66.21, "volume": 2017947.0}, {"date": "2024-05-01", "close": 67.52, "volume": 558747.0}, {"date": "2024-05-02", "close": 70.47, "volume": 636301.0}, {"date": "2024-05-03", "close": 72.39, "volume": 800846.0}, {"date": "2024-05-06", "close": 73.75, "volume": 457048.0}, {"date": "2024-05-07", "close": 71.81, "volume": 648915.0}, {"date": "2024-05-08", "close": 72.68, "volume": 713615.0}, {"date": "2024-05-09", "close": 74.6, "volume": 937194.0}, {"date": "2024-05-10", "close": 75.0, "volume": 604618.0}, {"date": "2024-05-13", "close": 75.6, "volume": 826223.0}, {"date": "2024-05-14", "close": 77.03, "volume": 911886.0}, {"date": "2024-05-15", "close": 85.37, "volume": 1268764.0}, {"date": "2024-05-16", "close": 84.73, "volume": 1144171.0}, {"date": "2024-05-17", "close": 86.5, "volume": 687015.0}, {"date": "2024-05-20", "close": 89.71, "volume": 896418.0}, {"date": "2024-05-21", "close": 81.73, "volume": 1277170.0}, {"date": "2024-05-22", "close": 78.12, "volume": 1298179.0}, {"date": "2024-05-23", "close": 74.65, "volume": 1280958.0}, {"date": "2024-05-24", "close": 79.24, "volume": 711665.0}, {"date": "2024-05-28", "close": 77.89, "volume": 661471.0}, {"date": "2024-05-29", "close": 76.61, "volume": 387718.0}, {"date": "2024-05-30", "close": 75.49, "volume": 445624.0}, {"date": "2024-05-31", "close": 75.59, "volume": 698482.0}, {"date": "2024-06-03", "close": 78.01, "volume": 619057.0}, {"date": "2024-06-04", "close": 73.63, "volume": 729817.0}, {"date": "2024-06-05", "close": 81.49, "volume": 996945.0}, {"date": "2024-06-06", "close": 81.2, "volume": 642066.0}, {"date": "2024-06-07", "close": 80.45, "volume": 791009.0}, {"date": "2024-06-10", "close": 79.87, "volume": 822298.0}, {"date": "2024-06-11", "close": 77.93, "volume": 707364.0}, {"date": "2024-06-12", "close": 78.71, "volume": 698388.0}, {"date": "2024-06-13", "close": 77.24, "volume": 336489.0}, {"date": "2024-06-14", "close": 76.44, "volume": 571093.0}, {"date": "2024-06-17", "close": 78.97, "volume": 356943.0}, {"date": "2024-06-18", "close": 82.33, "volume": 937930.0}, {"date": "2024-06-20", "close": 82.18, "volume": 670320.0}, {"date": "2024-06-21", "close": 80.55, "volume": 645603.0}, {"date": "2024-06-24", "close": 81.31, "volume": 484869.0}, {"date": "2024-06-25", "close": 84.11, "volume": 666870.0}, {"date": "2024-06-26", "close": 82.53, "volume": 561333.0}, {"date": "2024-06-27", "close": 83.08, "volume": 249165.0}, {"date": "2024-06-28", "close": 84.1, "volume": 298541.0}, {"date": "2024-07-01", "close": 86.09, "volume": 681600.0}, {"date": "2024-07-02", "close": 86.28, "volume": 659675.0}, {"date": "2024-07-03", "close": 88.78, "volume": 365221.0}, {"date": "2024-07-05", "close": 85.95, "volume": 796204.0}, {"date": "2024-07-08", "close": 86.66, "volume": 956922.0}, {"date": "2024-07-09", "close": 90.72, "volume": 1078030.0}, {"date": "2024-07-10", "close": 89.42, "volume": 986127.0}, {"date": "2024-07-11", "close": 86.57, "volume": 663928.0}, {"date": "2024-07-12", "close": 90.23, "volume": 652932.0}, {"date": "2024-07-15", "close": 91.24, "volume": 503853.0}, {"date": "2024-07-16", "close": 86.03, "volume": 1041242.0}, {"date": "2024-07-17", "close": 83.2, "volume": 1544006.0}, {"date": "2024-07-18", "close": 87.98, "volume": 1123569.0}, {"date": "2024-07-19", "close": 88.98, "volume": 887542.0}, {"date": "2024-07-22", "close": 89.62, "volume": 774942.0}, {"date": "2024-07-23", "close": 96.91, "volume": 1924081.0}, {"date": "2024-07-24", "close": 90.87, "volume": 921617.0}, {"date": "2024-07-25", "close": 89.55, "volume": 934805.0}, {"date": "2024-07-26", "close": 92.24, "volume": 670774.0}, {"date": "2024-07-29", "close": 92.25, "volume": 670159.0}, {"date": "2024-07-30", "close": 93.34, "volume": 453517.0}, {"date": "2024-07-31", "close": 93.59, "volume": 589147.0}, {"date": "2024-08-01", "close": 89.49, "volume": 570947.0}, {"date": "2024-08-02", "close": 84.89, "volume": 947380.0}, {"date": "2024-08-05", "close": 83.92, "volume": 1215036.0}, {"date": "2024-08-06", "close": 88.91, "volume": 574029.0}, {"date": "2024-08-07", "close": 88.59, "volume": 692864.0}, {"date": "2024-08-08", "close": 93.56, "volume": 454427.0}, {"date": "2024-08-09", "close": 93.99, "volume": 306214.0}, {"date": "2024-08-12", "close": 92.7, "volume": 490270.0}, {"date": "2024-08-13", "close": 95.03, "volume": 431273.0}, {"date": "2024-08-14", "close": 94.935, "volume": 309783.0}, {"date": "2024-08-15", "close": 96.56, "volume": 581892.0}, {"date": "2024-08-16", "close": 94.63, "volume": 582897.0}, {"date": "2024-08-19", "close": 97.44, "volume": 452099.0}, {"date": "2024-08-20", "close": 93.5, "volume": 624236.0}, {"date": "2024-08-21", "close": 99.83, "volume": 940871.0}, {"date": "2024-08-22", "close": 97.77, "volume": 399869.0}, {"date": "2024-08-23", "close": 100.0, "volume": 364685.0}, {"date": "2024-08-26", "close": 97.23, "volume": 385237.0}, {"date": "2024-08-27", "close": 97.96, "volume": 403022.0}, {"date": "2024-08-28", "close": 96.26, "volume": 235122.0}, {"date": "2024-08-29", "close": 96.97, "volume": 241326.0}, {"date": "2024-08-30", "close": 96.17, "volume": 347601.0}, {"date": "2024-09-03", "close": 88.62, "volume": 771252.0}, {"date": "2024-09-04", "close": 94.58, "volume": 1297633.0}, {"date": "2024-09-05", "close": 93.76, "volume": 426881.0}, {"date": "2024-09-06", "close": 93.4, "volume": 575864.0}, {"date": "2024-09-09", "close": 93.82, "volume": 412216.0}, {"date": "2024-09-10", "close": 94.38, "volume": 420084.0}, {"date": "2024-09-11", "close": 99.85, "volume": 700818.0}, {"date": "2024-09-12", "close": 101.23, "volume": 610389.0}, {"date": "2024-09-13", "close": 102.79, "volume": 478558.0}, {"date": "2024-09-16", "close": 103.37, "volume": 533881.0}, {"date": "2024-09-17", "close": 104.29, "volume": 445422.0}, {"date": "2024-09-18", "close": 105.76, "volume": 354275.0}, {"date": "2024-09-19", "close": 106.91, "volume": 387517.0}, {"date": "2024-09-20", "close": 108.47, "volume": 563744.0}, {"date": "2024-09-23", "close": 110.24, "volume": 405622.0}, {"date": "2024-09-24", "close": 108.16, "volume": 551142.0}, {"date": "2024-09-25", "close": 106.84, "volume": 616612.0}, {"date": "2024-09-26", "close": 94.51, "volume": 2020162.0}, {"date": "2024-09-27", "close": 94.96, "volume": 1302256.0}, {"date": "2024-09-30", "close": 92.95, "volume": 847792.0}, {"date": "2024-10-01", "close": 91.67, "volume": 844355.0}, {"date": "2024-10-02", "close": 86.91, "volume": 1809265.0}, {"date": "2024-10-03", "close": 90.36, "volume": 1194488.0}, {"date": "2024-10-04", "close": 99.37, "volume": 2039276.0}, {"date": "2024-10-07", "close": 93.92, "volume": 883036.0}, {"date": "2024-10-08", "close": 98.47, "volume": 743869.0}, {"date": "2024-10-09", "close": 99.0, "volume": 471681.0}, {"date": "2024-10-10", "close": 102.5, "volume": 705281.0}, {"date": "2024-10-11", "close": 100.99, "volume": 566106.0}, {"date": "2024-10-14", "close": 104.5, "volume": 583863.0}, {"date": "2024-10-15", "close": 104.7, "volume": 431753.0}, {"date": "2024-10-16", "close": 104.13, "volume": 373449.0}, {"date": "2024-10-17", "close": 102.55, "volume": 397241.0}, {"date": "2024-10-18", "close": 101.43, "volume": 556633.0}, {"date": "2024-10-21", "close": 104.59, "volume": 469578.0}, {"date": "2024-10-22", "close": 102.99, "volume": 474677.0}, {"date": "2024-10-23", "close": 99.145, "volume": 842516.0}, {"date": "2024-10-24", "close": 103.99, "volume": 605680.0}, {"date": "2024-10-25", "close": 102.71, "volume": 435415.0}, {"date": "2024-10-28", "close": 102.25, "volume": 569064.0}, {"date": "2024-10-29", "close": 103.01, "volume": 507077.0}, {"date": "2024-10-30", "close": 101.06, "volume": 441644.0}, {"date": "2024-10-31", "close": 101.49, "volume": 345553.0}, {"date": "2024-11-01", "close": 103.19, "volume": 599231.0}, {"date": "2024-11-04", "close": 99.54, "volume": 473308.0}, {"date": "2024-11-05", "close": 102.26, "volume": 301104.0}, {"date": "2024-11-06", "close": 113.45, "volume": 1107436.0}, {"date": "2024-11-07", "close": 104.0, "volume": 883826.0}, {"date": "2024-11-08", "close": 106.82, "volume": 473697.0}, {"date": "2024-11-11", "close": 106.92, "volume": 470054.0}, {"date": "2024-11-12", "close": 104.2, "volume": 413731.0}, {"date": "2024-11-13", "close": 104.35, "volume": 543805.0}, {"date": "2024-11-14", "close": 103.03, "volume": 282346.0}, {"date": "2024-11-15", "close": 97.53, "volume": 1065699.0}, {"date": "2024-11-18", "close": 100.32, "volume": 408848.0}, {"date": "2024-11-19", "close": 103.0, "volume": 1071202.0}, {"date": "2024-11-20", "close": 107.27, "volume": 573188.0}, {"date": "2024-11-21", "close": 109.69, "volume": 511346.0}, {"date": "2024-11-22", "close": 108.73, "volume": 214211.0}, {"date": "2024-11-25", "close": 109.9, "volume": 336791.0}, {"date": "2024-11-26", "close": 114.25, "volume": 506037.0}, {"date": "2024-11-27", "close": 114.11, "volume": 547553.0}, {"date": "2024-11-29", "close": 114.74, "volume": 403348.0}, {"date": "2024-12-02", "close": 114.725, "volume": 515870.0}, {"date": "2024-12-03", "close": 116.45, "volume": 621768.0}, {"date": "2024-12-04", "close": 116.63, "volume": 430035.0}, {"date": "2024-12-05", "close": 116.32, "volume": 421111.0}, {"date": "2024-12-06", "close": 120.46, "volume": 576826.0}, {"date": "2024-12-09", "close": 115.04, "volume": 622608.0}, {"date": "2024-12-10", "close": 117.36, "volume": 542541.0}, {"date": "2024-12-11", "close": 119.93, "volume": 841951.0}, {"date": "2024-12-12", "close": 117.5, "volume": 319553.0}, {"date": "2024-12-13", "close": 117.17, "volume": 345371.0}, {"date": "2024-12-16", "close": 117.33, "volume": 262656.0}, {"date": "2024-12-17", "close": 118.01, "volume": 611322.0}, {"date": "2024-12-18", "close": 111.82, "volume": 442809.0}, {"date": "2024-12-19", "close": 113.0, "volume": 524640.0}, {"date": "2024-12-20", "close": 111.0, "volume": 784432.0}, {"date": "2024-12-23", "close": 115.69, "volume": 398132.0}, {"date": "2024-12-24", "close": 114.17, "volume": 173066.0}, {"date": "2024-12-26", "close": 116.21, "volume": 206602.0}, {"date": "2024-12-27", "close": 114.53, "volume": 197165.0}, {"date": "2024-12-30", "close": 114.0, "volume": 291899.0}, {"date": "2024-12-31", "close": 112.28, "volume": 185416.0}, {"date": "2025-01-02", "close": 116.23, "volume": 448289.0}, {"date": "2025-01-03", "close": 117.16, "volume": 276811.0}, {"date": "2025-01-06", "close": 117.99, "volume": 514900.0}, {"date": "2025-01-07", "close": 112.9, "volume": 407126.0}, {"date": "2025-01-08", "close": 112.3, "volume": 499592.0}, {"date": "2025-01-10", "close": 106.41, "volume": 636784.0}, {"date": "2025-01-13", "close": 100.5, "volume": 1154462.0}, {"date": "2025-01-14", "close": 102.86, "volume": 675980.0}, {"date": "2025-01-15", "close": 105.1, "volume": 843397.0}, {"date": "2025-01-16", "close": 105.29, "volume": 356736.0}, {"date": "2025-01-17", "close": 106.8, "volume": 308900.0}, {"date": "2025-01-21", "close": 99.59, "volume": 1431685.0}, {"date": "2025-01-22", "close": 103.15, "volume": 1173989.0}, {"date": "2025-01-23", "close": 109.44, "volume": 1263321.0}, {"date": "2025-01-24", "close": 109.07, "volume": 1047059.0}, {"date": "2025-01-27", "close": 104.06, "volume": 1277319.0}, {"date": "2025-01-28", "close": 106.96, "volume": 893642.0}, {"date": "2025-01-29", "close": 108.73, "volume": 405816.0}, {"date": "2025-01-30", "close": 111.45, "volume": 1453854.0}, {"date": "2025-01-31", "close": 109.27, "volume": 614357.0}, {"date": "2025-02-03", "close": 118.23, "volume": 1170475.0}, {"date": "2025-02-04", "close": 118.0, "volume": 830658.0}, {"date": "2025-02-05", "close": 119.85, "volume": 635956.0}, {"date": "2025-02-06", "close": 116.69, "volume": 514836.0}, {"date": "2025-02-07", "close": 113.59, "volume": 1094305.0}, {"date": "2025-02-10", "close": 110.82, "volume": 1097587.0}, {"date": "2025-02-11", "close": 105.34, "volume": 1030372.0}, {"date": "2025-02-12", "close": 105.0, "volume": 711619.0}, {"date": "2025-02-13", "close": 104.26, "volume": 515636.0}, {"date": "2025-02-14", "close": 103.58, "volume": 878068.0}, {"date": "2025-02-18", "close": 101.6, "volume": 1018471.0}, {"date": "2025-02-19", "close": 104.23, "volume": 855258.0}, {"date": "2025-02-20", "close": 101.64, "volume": 710607.0}, {"date": "2025-02-21", "close": 97.87, "volume": 844646.0}, {"date": "2025-02-24", "close": 100.11, "volume": 829623.0}, {"date": "2025-02-25", "close": 92.8, "volume": 1513256.0}, {"date": "2025-02-26", "close": 93.33, "volume": 1155562.0}, {"date": "2025-02-27", "close": 93.07, "volume": 692182.0}, {"date": "2025-02-28", "close": 96.26, "volume": 811604.0}, {"date": "2025-03-03", "close": 94.54, "volume": 672878.0}, {"date": "2025-03-04", "close": 93.47, "volume": 1274858.0}, {"date": "2025-03-05", "close": 91.67, "volume": 1291726.0}, {"date": "2025-03-06", "close": 87.05, "volume": 1123829.0}, {"date": "2025-03-07", "close": 87.11, "volume": 1220360.0}, {"date": "2025-03-10", "close": 84.95, "volume": 1384707.0}, {"date": "2025-03-11", "close": 89.66, "volume": 1202994.0}, {"date": "2025-03-12", "close": 93.01, "volume": 1440475.0}, {"date": "2025-03-13", "close": 92.38, "volume": 863802.0}, {"date": "2025-03-14", "close": 94.02, "volume": 766941.0}, {"date": "2025-03-17", "close": 96.03, "volume": 486188.0}, {"date": "2025-03-18", "close": 95.76, "volume": 454931.0}, {"date": "2025-03-19", "close": 100.11, "volume": 615404.0}, {"date": "2025-03-20", "close": 99.87, "volume": 439392.0}, {"date": "2025-03-21", "close": 101.06, "volume": 567110.0}, {"date": "2025-03-24", "close": 107.02, "volume": 664169.0}, {"date": "2025-03-25", "close": 108.07, "volume": 580782.0}, {"date": "2025-03-26", "close": 106.62, "volume": 1007338.0}, {"date": "2025-03-27", "close": 105.915, "volume": 737467.0}, {"date": "2025-03-28", "close": 103.51, "volume": 544712.0}, {"date": "2025-03-31", "close": 97.99, "volume": 1136356.0}, {"date": "2025-04-01", "close": 99.13, "volume": 850384.0}, {"date": "2025-04-02", "close": 101.39, "volume": 445794.0}, {"date": "2025-04-03", "close": 96.07, "volume": 751333.0}, {"date": "2025-04-04", "close": 87.12, "volume": 1344139.0}, {"date": "2025-04-07", "close": 91.04, "volume": 1754093.0}, {"date": "2025-04-08", "close": 88.1, "volume": 1011568.0}, {"date": "2025-04-09", "close": 98.01, "volume": 1870921.0}, {"date": "2025-04-10", "close": 94.0, "volume": 618452.0}, {"date": "2025-04-11", "close": 97.88, "volume": 563534.0}, {"date": "2025-04-14", "close": 97.95, "volume": 424577.0}, {"date": "2025-04-15", "close": 102.69, "volume": 908225.0}, {"date": "2025-04-16", "close": 101.89, "volume": 827326.0}, {"date": "2025-04-17", "close": 103.3, "volume": 670360.0}, {"date": "2025-04-21", "close": 100.38, "volume": 352890.0}, {"date": "2025-04-22", "close": 104.15, "volume": 444998.0}, {"date": "2025-04-23", "close": 103.13, "volume": 688533.0}, {"date": "2025-04-24", "close": 106.0, "volume": 906941.0}, {"date": "2025-04-25", "close": 107.64, "volume": 565908.0}, {"date": "2025-04-28", "close": 104.6, "volume": 607133.0}, {"date": "2025-04-29", "close": 105.25, "volume": 518893.0}, {"date": "2025-04-30", "close": 104.82, "volume": 791862.0}, {"date": "2025-05-01", "close": 107.54, "volume": 765393.0}, {"date": "2025-05-02", "close": 112.5, "volume": 806641.0}, {"date": "2025-05-05", "close": 113.21, "volume": 371294.0}, {"date": "2025-05-06", "close": 112.5, "volume": 705352.0}, {"date": "2025-05-07", "close": 112.04, "volume": 844745.0}, {"date": "2025-05-08", "close": 97.13, "volume": 2470107.0}, {"date": "2025-05-09", "close": 97.92, "volume": 1312559.0}, {"date": "2025-05-12", "close": 103.73, "volume": 1250646.0}, {"date": "2025-05-13", "close": 106.59, "volume": 1071396.0}, {"date": "2025-05-14", "close": 105.09, "volume": 797086.0}, {"date": "2025-05-15", "close": 105.17, "volume": 638598.0}, {"date": "2025-05-16", "close": 105.44, "volume": 691114.0}, {"date": "2025-05-19", "close": 104.81, "volume": 402600.0}, {"date": "2025-05-20", "close": 103.75, "volume": 315004.0}, {"date": "2025-05-21", "close": 100.64, "volume": 374086.0}, {"date": "2025-05-22", "close": 100.73, "volume": 437903.0}, {"date": "2025-05-23", "close": 103.37, "volume": 357390.0}, {"date": "2025-05-27", "close": 100.91, "volume": 487367.0}, {"date": "2025-05-28", "close": 101.08, "volume": 305796.0}, {"date": "2025-05-29", "close": 102.01, "volume": 264471.0}, {"date": "2025-05-30", "close": 101.63, "volume": 333083.0}, {"date": "2025-06-02", "close": 103.23, "volume": 441739.0}, {"date": "2025-06-03", "close": 101.88, "volume": 410522.0}, {"date": "2025-06-04", "close": 102.23, "volume": 357925.0}, {"date": "2025-06-05", "close": 100.06, "volume": 630260.0}, {"date": "2025-06-06", "close": 100.49, "volume": 843019.0}, {"date": "2025-06-09", "close": 99.69, "volume": 540666.0}, {"date": "2025-06-10", "close": 98.77, "volume": 602417.0}, {"date": "2025-06-11", "close": 98.77, "volume": 499393.0}, {"date": "2025-06-12", "close": 100.42, "volume": 559805.0}, {"date": "2025-06-13", "close": 98.72, "volume": 578889.0}, {"date": "2025-06-16", "close": 100.88, "volume": 619031.0}, {"date": "2025-06-17", "close": 91.49, "volume": 7829863.0}, {"date": "2025-06-18", "close": 94.43, "volume": 13204730.0}, {"date": "2025-06-20", "close": 91.65, "volume": 3051923.0}, {"date": "2025-06-23", "close": 91.51, "volume": 2031712.0}, {"date": "2025-06-24", "close": 95.99, "volume": 2482316.0}, {"date": "2025-06-25", "close": 95.08, "volume": 1412741.0}, {"date": "2025-06-26", "close": 98.0, "volume": 1378859.0}, {"date": "2025-06-27", "close": 99.82, "volume": 1412524.0}, {"date": "2025-06-30", "close": 98.02, "volume": 1692357.0}, {"date": "2025-07-01", "close": 94.73, "volume": 1723777.0}, {"date": "2025-07-02", "close": 94.12, "volume": 1887366.0}, {"date": "2025-07-03", "close": 95.69, "volume": 585022.0}, {"date": "2025-07-07", "close": 95.65, "volume": 1040024.0}, {"date": "2025-07-08", "close": 94.56, "volume": 745092.0}, {"date": "2025-07-09", "close": 93.355, "volume": 746412.0}, {"date": "2025-07-10", "close": 92.12, "volume": 1230468.0}, {"date": "2025-07-11", "close": 90.86, "volume": 1529165.0}, {"date": "2025-07-14", "close": 90.96, "volume": 1051730.0}, {"date": "2025-07-15", "close": 93.01, "volume": 1653810.0}, {"date": "2025-07-16", "close": 94.36, "volume": 1258629.0}, {"date": "2025-07-17", "close": 95.47, "volume": 988230.0}, {"date": "2025-07-18", "close": 96.09, "volume": 1216924.0}, {"date": "2025-07-21", "close": 97.7, "volume": 1741365.0}, {"date": "2025-07-22", "close": 100.4, "volume": 2753768.0}, {"date": "2025-07-23", "close": 101.9, "volume": 2088090.0}, {"date": "2025-07-24", "close": 101.62, "volume": 1036018.0}, {"date": "2025-07-25", "close": 102.75, "volume": 780222.0}, {"date": "2025-07-28", "close": 101.56, "volume": 836582.0}, {"date": "2025-07-29", "close": 99.12, "volume": 877229.0}, {"date": "2025-07-30", "close": 92.57, "volume": 2524483.0}, {"date": "2025-07-31", "close": 93.59, "volume": 1521395.0}, {"date": "2025-08-01", "close": 91.77, "volume": 802500.0}, {"date": "2025-08-04", "close": 93.56, "volume": 768127.0}, {"date": "2025-08-05", "close": 92.74, "volume": 926864.0}, {"date": "2025-08-06", "close": 92.98, "volume": 1003667.0}, {"date": "2025-08-07", "close": 95.56, "volume": 995118.0}, {"date": "2025-08-08", "close": 94.54, "volume": 497455.0}, {"date": "2025-08-11", "close": 94.53, "volume": 406390.0}, {"date": "2025-08-12", "close": 95.68, "volume": 422677.0}, {"date": "2025-08-13", "close": 95.6, "volume": 829085.0}, {"date": "2025-08-14", "close": 94.325, "volume": 513208.0}, {"date": "2025-08-15", "close": 98.61, "volume": 1300763.0}, {"date": "2025-08-18", "close": 99.47, "volume": 603568.0}, {"date": "2025-08-19", "close": 101.52, "volume": 867252.0}, {"date": "2025-08-20", "close": 102.28, "volume": 657678.0}, {"date": "2025-08-21", "close": 100.86, "volume": 722301.0}, {"date": "2025-08-22", "close": 103.21, "volume": 613736.0}, {"date": "2025-08-25", "close": 102.26, "volume": 441890.0}, {"date": "2025-08-26", "close": 102.53, "volume": 607825.0}, {"date": "2025-08-27", "close": 103.17, "volume": 512108.0}, {"date": "2025-08-28", "close": 100.45, "volume": 607342.0}, {"date": "2025-08-29", "close": 98.75, "volume": 538702.0}, {"date": "2025-09-02", "close": 95.64, "volume": 732431.0}, {"date": "2025-09-03", "close": 100.03, "volume": 753243.0}, {"date": "2025-09-04", "close": 100.09, "volume": 576673.0}, {"date": "2025-09-05", "close": 100.45, "volume": 897037.0}, {"date": "2025-09-08", "close": 100.2, "volume": 542875.0}, {"date": "2025-09-09", "close": 97.89, "volume": 835610.0}, {"date": "2025-09-10", "close": 95.65, "volume": 743941.0}, {"date": "2025-09-11", "close": 100.7, "volume": 1272873.0}, {"date": "2025-09-12", "close": 97.81, "volume": 384273.0}, {"date": "2025-09-15", "close": 98.0, "volume": 2219859.0}, {"date": "2025-09-16", "close": 96.39, "volume": 1491284.0}, {"date": "2025-09-17", "close": 97.0, "volume": 1054003.0}, {"date": "2025-09-18", "close": 99.28, "volume": 873547.0}, {"date": "2025-09-19", "close": 101.84, "volume": 1135067.0}, {"date": "2025-09-22", "close": 101.865, "volume": 670357.0}, {"date": "2025-09-23", "close": 96.7, "volume": 910386.0}, {"date": "2025-09-24", "close": 97.25, "volume": 852671.0}, {"date": "2025-09-25", "close": 95.73, "volume": 740714.0}, {"date": "2025-09-26", "close": 94.67, "volume": 692754.0}, {"date": "2025-09-29", "close": 94.07, "volume": 980393.0}, {"date": "2025-09-30", "close": 93.6, "volume": 1138386.0}, {"date": "2025-10-01", "close": 92.34, "volume": 828946.0}, {"date": "2025-10-02", "close": 94.34, "volume": 765488.0}, {"date": "2025-10-03", "close": 94.45, "volume": 804422.0}, {"date": "2025-10-06", "close": 95.08, "volume": 443976.0}, {"date": "2025-10-07", "close": 94.05, "volume": 852183.0}, {"date": "2025-10-08", "close": 92.68, "volume": 1107900.0}, {"date": "2025-10-09", "close": 94.43, "volume": 1431763.0}, {"date": "2025-10-10", "close": 91.66, "volume": 660881.0}, {"date": "2025-10-13", "close": 92.25, "volume": 662840.0}, {"date": "2025-10-14", "close": 91.35, "volume": 831945.0}, {"date": "2025-10-15", "close": 90.4, "volume": 591482.0}, {"date": "2025-10-16", "close": 88.23, "volume": 1030147.0}, {"date": "2025-10-17", "close": 89.02, "volume": 882276.0}, {"date": "2025-10-20", "close": 90.73, "volume": 737457.0}, {"date": "2025-10-21", "close": 90.06, "volume": 1152515.0}, {"date": "2025-10-22", "close": 89.26, "volume": 855237.0}, {"date": "2025-10-23", "close": 88.94, "volume": 1201905.0}, {"date": "2025-10-24", "close": 89.7, "volume": 697096.0}, {"date": "2025-10-27", "close": 89.97, "volume": 693971.0}, {"date": "2025-10-28", "close": 80.75, "volume": 3782581.0}, {"date": "2025-10-29", "close": 77.3, "volume": 3685128.0}, {"date": "2025-10-30", "close": 80.92, "volume": 4494679.0}, {"date": "2025-10-31", "close": 80.0, "volume": 1376188.0}, {"date": "2025-11-03", "close": 79.43, "volume": 1151424.0}, {"date": "2025-11-04", "close": 78.83, "volume": 1336365.0}, {"date": "2025-11-05", "close": 79.96, "volume": 885028.0}, {"date": "2025-11-06", "close": 78.56, "volume": 1802218.0}, {"date": "2025-11-07", "close": 78.04, "volume": 833217.0}, {"date": "2025-11-10", "close": 76.66, "volume": 1050428.0}, {"date": "2025-11-11", "close": 78.35, "volume": 736230.0}, {"date": "2025-11-12", "close": 77.3, "volume": 600744.0}, {"date": "2025-11-13", "close": 76.08, "volume": 830065.0}, {"date": "2025-11-14", "close": 76.21, "volume": 886135.0}, {"date": "2025-11-17", "close": 74.0, "volume": 1108446.0}, {"date": "2025-11-18", "close": 73.82, "volume": 783985.0}, {"date": "2025-11-19", "close": 73.6, "volume": 823902.0}, {"date": "2025-11-20", "close": 72.83, "volume": 1032618.0}, {"date": "2025-11-21", "close": 74.26, "volume": 677838.0}, {"date": "2025-11-24", "close": 72.64, "volume": 584702.0}, {"date": "2025-11-25", "close": 72.81, "volume": 741656.0}, {"date": "2025-11-26", "close": 70.31, "volume": 1604044.0}, {"date": "2025-11-28", "close": 71.39, "volume": 568761.0}, {"date": "2025-12-01", "close": 72.51, "volume": 661668.0}, {"date": "2025-12-02", "close": 72.36, "volume": 652887.0}, {"date": "2025-12-03", "close": 73.1, "volume": 1092770.0}, {"date": "2025-12-04", "close": 74.84, "volume": 658778.0}, {"date": "2025-12-05", "close": 73.69, "volume": 580398.0}, {"date": "2025-12-08", "close": 69.85, "volume": 1047474.0}, {"date": "2025-12-09", "close": 71.71, "volume": 918624.0}, {"date": "2025-12-10", "close": 76.14, "volume": 1344547.0}, {"date": "2025-12-11", "close": 78.51, "volume": 1218407.0}, {"date": "2025-12-12", "close": 82.6, "volume": 2642654.0}, {"date": "2025-12-15", "close": 84.59, "volume": 1867246.0}, {"date": "2025-12-16", "close": 85.8, "volume": 1896165.0}, {"date": "2025-12-17", "close": 84.38, "volume": 1819626.0}, {"date": "2025-12-18", "close": 83.76, "volume": 1499648.0}, {"date": "2025-12-19", "close": 86.39, "volume": 1461641.0}, {"date": "2025-12-22", "close": 86.28, "volume": 1068643.0}, {"date": "2025-12-23", "close": 85.51, "volume": 849012.0}, {"date": "2025-12-24", "close": 84.71, "volume": 517668.0}, {"date": "2025-12-26", "close": 83.25, "volume": 406766.0}, {"date": "2025-12-29", "close": 82.44, "volume": 833047.0}, {"date": "2025-12-30", "close": 82.21, "volume": 660644.0}, {"date": "2025-12-31", "close": 82.12, "volume": 533307.0}, {"date": "2026-01-02", "close": 81.89, "volume": 826808.0}, {"date": "2026-01-05", "close": 82.14, "volume": 765437.0}, {"date": "2026-01-06", "close": 83.46, "volume": 904584.0}, {"date": "2026-01-07", "close": 83.19, "volume": 652689.0}, {"date": "2026-01-08", "close": 82.51, "volume": 810278.0}, {"date": "2026-01-09", "close": 78.65, "volume": 1101751.0}, {"date": "2026-01-12", "close": 78.63, "volume": 855415.0}, {"date": "2026-01-13", "close": 79.24, "volume": 664727.0}, {"date": "2026-01-14", "close": 76.63, "volume": 1201417.0}, {"date": "2026-01-15", "close": 74.32, "volume": 1027801.0}, {"date": "2026-01-16", "close": 73.9, "volume": 942233.0}, {"date": "2026-01-20", "close": 74.59, "volume": 1648758.0}, {"date": "2026-01-21", "close": 65.54, "volume": 4985648.0}, {"date": "2026-01-22", "close": 66.35, "volume": 3307539.0}, {"date": "2026-01-23", "close": 62.6, "volume": 3464235.0}, {"date": "2026-01-26", "close": 63.75, "volume": 1074005.0}, {"date": "2026-01-27", "close": 62.77, "volume": 1089494.0}, {"date": "2026-01-28", "close": 60.27, "volume": 1458227.0}, {"date": "2026-01-29", "close": 62.06, "volume": 3060005.0}, {"date": "2026-01-30", "close": 62.38, "volume": 1523768.0}, {"date": "2026-02-02", "close": 63.63, "volume": 1120864.0}, {"date": "2026-02-03", "close": 55.82, "volume": 4796635.0}, {"date": "2026-02-04", "close": 55.46, "volume": 5300971.0}, {"date": "2026-02-05", "close": 57.09, "volume": 3678380.0}, {"date": "2026-02-06", "close": 57.1, "volume": 2511380.0}, {"date": "2026-02-09", "close": 59.19, "volume": 1548375.0}, {"date": "2026-02-10", "close": 62.34, "volume": 4089868.0}, {"date": "2026-02-11", "close": 59.42, "volume": 2808941.0}, {"date": "2026-02-12", "close": 58.71, "volume": 3174811.0}, {"date": "2026-02-13", "close": 56.25, "volume": 4605555.0}, {"date": "2026-02-17", "close": 56.74, "volume": 1312068.0}, {"date": "2026-02-18", "close": 57.15, "volume": 1073037.0}, {"date": "2026-02-19", "close": 55.84, "volume": 2796687.0}, {"date": "2026-02-20", "close": 56.0, "volume": 1200463.0}, {"date": "2026-02-23", "close": 55.29, "volume": 1698787.0}, {"date": "2026-02-24", "close": 56.32, "volume": 946573.0}, {"date": "2026-02-25", "close": 56.97, "volume": 719017.0}, {"date": "2026-02-26", "close": 57.98, "volume": 561201.0}, {"date": "2026-02-27", "close": 56.47, "volume": 677568.0}, {"date": "2026-03-02", "close": 55.94, "volume": 1435708.0}, {"date": "2026-03-03", "close": 50.91, "volume": 2775034.0}, {"date": "2026-03-04", "close": 49.05, "volume": 1861379.0}, {"date": "2026-03-05", "close": 52.94, "volume": 1772162.0}, {"date": "2026-03-06", "close": 52.12, "volume": 2094837.0}, {"date": "2026-03-09", "close": 50.31, "volume": 1371783.0}, {"date": "2026-03-10", "close": 48.63, "volume": 891378.0}, {"date": "2026-03-11", "close": 47.39, "volume": 1084103.0}, {"date": "2026-03-12", "close": 45.53, "volume": 2007867.0}, {"date": "2026-03-13", "close": 45.5, "volume": 1221416.0}, {"date": "2026-03-16", "close": 45.76, "volume": 1189849.0}, {"date": "2026-03-17", "close": 45.72, "volume": 1116952.0}, {"date": "2026-03-18", "close": 42.88, "volume": 1785738.0}, {"date": "2026-03-19", "close": 42.75, "volume": 1234288.0}, {"date": "2026-03-20", "close": 39.78, "volume": 2411744.0}, {"date": "2026-03-23", "close": 40.67, "volume": 1982622.0}, {"date": "2026-03-24", "close": 39.91, "volume": 1994688.0}, {"date": "2026-03-25", "close": 39.11, "volume": 1583266.0}, {"date": "2026-03-26", "close": 40.0, "volume": 1606047.0}, {"date": "2026-03-27", "close": 36.3, "volume": 2159204.0}, {"date": "2026-03-30", "close": 36.37, "volume": 3640386.0}, {"date": "2026-03-31", "close": 37.29, "volume": 2507698.0}, {"date": "2026-04-01", "close": 37.88, "volume": 2444153.0}, {"date": "2026-04-02", "close": 39.84, "volume": 2011796.0}, {"date": "2026-04-06", "close": 40.74, "volume": 1906478.0}, {"date": "2026-04-07", "close": 38.27, "volume": 1711399.0}, {"date": "2026-04-08", "close": 42.49, "volume": 2401488.0}, {"date": "2026-04-09", "close": 41.59, "volume": 1247614.0}, {"date": "2026-04-10", "close": 40.85, "volume": 1043333.0}, {"date": "2026-04-13", "close": 43.09, "volume": 954646.0}, {"date": "2026-04-14", "close": 44.62, "volume": 1634354.0}, {"date": "2026-04-15", "close": 46.91, "volume": 2092653.0}, {"date": "2026-04-16", "close": 47.85, "volume": 1946784.0}, {"date": "2026-04-17", "close": 51.02, "volume": 2582502.0}, {"date": "2026-04-20", "close": 49.63, "volume": 1065429.0}, {"date": "2026-04-21", "close": 47.98, "volume": 974471.0}, {"date": "2026-04-22", "close": 45.88, "volume": 1203869.0}, {"date": "2026-04-23", "close": 45.64, "volume": 680126.0}, {"date": "2026-04-24", "close": 46.02, "volume": 670416.0}, {"date": "2026-04-27", "close": 47.21, "volume": 1082979.0}, {"date": "2026-04-28", "close": 46.83, "volume": 1156555.0}, {"date": "2026-04-29", "close": 47.54, "volume": 1207935.0}, {"date": "2026-04-30", "close": 47.21, "volume": 908944.0}, {"date": "2026-05-01", "close": 48.2, "volume": 895551.0}, {"date": "2026-05-04", "close": 46.86, "volume": 1430827.0}, {"date": "2026-05-05", "close": 47.06, "volume": 716063.0}, {"date": "2026-05-06", "close": 49.49, "volume": 587667.0}, {"date": "2026-05-07", "close": 50.51, "volume": 870764.0}, {"date": "2026-05-08", "close": 47.84, "volume": 615516.0}, {"date": "2026-05-11", "close": 46.29, "volume": 922405.0}, {"date": "2026-05-12", "close": 44.97, "volume": 657160.0}, {"date": "2026-05-13", "close": 43.13, "volume": 744660.0}, {"date": "2026-05-14", "close": 43.25, "volume": 859479.0}, {"date": "2026-05-15", "close": 43.3, "volume": 1308458.0}, {"date": "2026-05-18", "close": 44.93, "volume": 1150121.0}, {"date": "2026-05-19", "close": 41.46, "volume": 2215846.0}, {"date": "2026-05-20", "close": 42.93, "volume": 1242768.0}, {"date": "2026-05-21", "close": 43.0, "volume": 1271721.0}, {"date": "2026-05-22", "close": 42.75, "volume": 469591.0}, {"date": "2026-05-26", "close": 42.32, "volume": 984668.0}, {"date": "2026-05-27", "close": 44.87, "volume": 1017945.0}, {"date": "2026-05-28", "close": 47.33, "volume": 802685.0}, {"date": "2026-05-29", "close": 46.74, "volume": 618206.0}, {"date": "2026-06-01", "close": 47.32, "volume": 555274.0}, {"date": "2026-06-02", "close": 46.84, "volume": 554847.0}, {"date": "2026-06-03", "close": 44.39, "volume": 1272819.0}, {"date": "2026-06-04", "close": 45.17, "volume": 554348.0}, {"date": "2026-06-05", "close": 44.09, "volume": 362503.0}, {"date": "2026-06-08", "close": 41.7, "volume": 1230729.0}, {"date": "2026-06-09", "close": 41.03, "volume": 913690.0}, {"date": "2026-06-10", "close": 39.06, "volume": 663344.0}, {"date": "2026-06-11", "close": 41.74, "volume": 2477180.0}, {"date": "2026-06-12", "close": 43.15, "volume": 2046422.0}, {"date": "2026-06-15", "close": 45.46, "volume": 2464113.0}, {"date": "2026-06-16", "close": 45.68, "volume": 923671.0}, {"date": "2026-06-17", "close": 45.45, "volume": 1002549.0}, {"date": "2026-06-18", "close": 46.72, "volume": 887137.0}, {"date": "2026-06-22", "close": 46.09, "volume": 1054301.0}, {"date": "2026-06-23", "close": 46.57, "volume": 493081.0}, {"date": "2026-06-24", "close": 51.68, "volume": 3013212.0}, {"date": "2026-06-25", "close": 52.13, "volume": 2226164.0}, {"date": "2026-06-26", "close": 53.38, "volume": 1350895.0}, {"date": "2026-06-29", "close": 53.89, "volume": 1215376.0}, {"date": "2026-06-30", "close": 53.29, "volume": 969896.0}, {"date": "2026-07-01", "close": 58.19, "volume": 1845431.0}, {"date": "2026-07-02", "close": 58.27, "volume": 940146.0}, {"date": "2026-07-06", "close": 57.35, "volume": 964459.0}, {"date": "2026-07-07", "close": 58.7, "volume": 961205.0}, {"date": "2026-07-08", "close": 56.97, "volume": 1524041.0}, {"date": "2026-07-09", "close": 58.02, "volume": 984415.0}, {"date": "2026-07-10", "close": 58.62, "volume": 783848.0}, {"date": "2026-07-13", "close": 57.08, "volume": 693848.0}, {"date": "2026-07-14", "close": 55.75, "volume": 858269.0}, {"date": "2026-07-15", "close": 55.23, "volume": 606897.0}, {"date": "2026-07-16", "close": 54.2, "volume": 940106.0}, {"date": "2026-07-17", "close": 54.62, "volume": 831754.0}, {"date": "2026-07-20", "close": 53.22, "volume": 732570.0}, {"date": "2026-07-21", "close": 56.49, "volume": 1083041.0}, {"date": "2026-07-22", "close": 51.64, "volume": 1035423.0}, {"date": "2026-07-23", "close": 49.19, "volume": 723628.0}, {"date": "2026-07-24", "close": 49.23, "volume": 884813.0}], "refreshing": true}