{"ticker": "OMAB", "overview": {"name": "Grupo Aeroportuario del Centro Norte S.A.B. de C.V. - American Depositary Shares each representing 8 Series B shares", "country": "United States"}, "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": "OMAB", "has_prices": true, "as_of": "2026-07-24", "last": 103.43, "prev_close": 104.14, "change": -0.7099999999999937, "change_pct": -0.006817745342807699, "session_volume": 34059.0, "vwap_5": 104.41414183712783, "vwap_20": 108.83059584462791, "vwap_60": 106.40869217945803, "vwap_250": 109.2280806568283, "high_52w": 134.98, "low_52w": 95.92, "avg_volume_20": 77636.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003741", "src": "13DG", "ticker": "OMAB", "cik": "1378239", "company": "Central North Airport Group", "company_raw": "Central North Airport Group", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 11.6% passive stake in OMAB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003741-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003741", "src": "13DG", "ticker": "OMAB", "cik": "1378239", "company": "Central North Airport Group", "company_raw": "Central North Airport Group", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 11.6% passive stake in OMAB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003741-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "OMAB (Central North Airport Group)", "new_value": "Grupo Aeroportuario del Centro Norte S.A.B. de C.V. - American Depositary Shares each representing 8 Series B shares", "effective": "", "evidence": "we hold OMAB as Central North Airport Group; the NASDAQ universe lists that code as Grupo Aeroportuario del Centro Norte S.A.B. de C.V. - American Depositary Shares each representing 8 Series B shares. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-26T18:53:53.766958"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Grupo Aeroportuario del Centro Norte S.A.B. de C.V. - American Depositary Shares each representing 8 Series B shares", "new_value": "Central North Airport Group", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001378239", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001378239", "applied": 1, "detected_at": "2026-10-26T18:52:17.320392"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "OMAB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 47.37, "volume": 83712.0}, {"date": "2021-07-28", "close": 48.69, "volume": 183749.0}, {"date": "2021-07-29", "close": 48.68, "volume": 97789.0}, {"date": "2021-07-30", "close": 48.92, "volume": 69521.0}, {"date": "2021-08-02", "close": 48.82, "volume": 73965.0}, {"date": "2021-08-03", "close": 48.91, "volume": 61935.0}, {"date": "2021-08-04", "close": 47.91, "volume": 53588.0}, {"date": "2021-08-05", "close": 46.96, "volume": 81722.0}, {"date": "2021-08-06", "close": 47.01, "volume": 79026.0}, {"date": "2021-08-09", "close": 46.89, "volume": 50473.0}, {"date": "2021-08-10", "close": 47.31, "volume": 37303.0}, {"date": "2021-08-11", "close": 48.12, "volume": 43810.0}, {"date": "2021-08-12", "close": 47.96, "volume": 48951.0}, {"date": "2021-08-13", "close": 49.0, "volume": 31423.0}, {"date": "2021-08-16", "close": 49.14, "volume": 49495.0}, {"date": "2021-08-17", "close": 47.98, "volume": 55541.0}, {"date": "2021-08-18", "close": 47.69, "volume": 145675.0}, {"date": "2021-08-19", "close": 47.06, "volume": 65299.0}, {"date": "2021-08-20", "close": 47.0, "volume": 60980.0}, {"date": "2021-08-23", "close": 47.47, "volume": 25815.0}, {"date": "2021-08-24", "close": 47.93, "volume": 60481.0}, {"date": "2021-08-25", "close": 47.89, "volume": 26884.0}, {"date": "2021-08-26", "close": 47.67, "volume": 29907.0}, {"date": "2021-08-27", "close": 48.71, "volume": 35240.0}, {"date": "2021-08-30", "close": 48.54, "volume": 36657.0}, {"date": "2021-08-31", "close": 48.27, "volume": 42886.0}, {"date": "2021-09-01", "close": 49.22, "volume": 59913.0}, {"date": "2021-09-02", "close": 49.04, "volume": 55082.0}, {"date": "2021-09-03", "close": 49.17, "volume": 38280.0}, {"date": "2021-09-07", "close": 49.16, "volume": 49131.0}, {"date": "2021-09-08", "close": 50.26, "volume": 63574.0}, {"date": "2021-09-09", "close": 49.09, "volume": 46561.0}, {"date": "2021-09-10", "close": 48.97, "volume": 25948.0}, {"date": "2021-09-13", "close": 48.86, "volume": 22814.0}, {"date": "2021-09-14", "close": 48.09, "volume": 40198.0}, {"date": "2021-09-15", "close": 48.81, "volume": 53859.0}, {"date": "2021-09-16", "close": 48.58, "volume": 7150.0}, {"date": "2021-09-17", "close": 47.8, "volume": 67119.0}, {"date": "2021-09-20", "close": 47.16, "volume": 42462.0}, {"date": "2021-09-21", "close": 46.86, "volume": 41831.0}, {"date": "2021-09-22", "close": 47.07, "volume": 70548.0}, {"date": "2021-09-23", "close": 48.02, "volume": 64502.0}, {"date": "2021-09-24", "close": 47.93, "volume": 71671.0}, {"date": "2021-09-27", "close": 48.28, "volume": 85714.0}, {"date": "2021-09-28", "close": 47.57, "volume": 107801.0}, {"date": "2021-09-29", "close": 46.74, "volume": 88008.0}, {"date": "2021-09-30", "close": 46.85, "volume": 481472.0}, {"date": "2021-10-01", "close": 47.26, "volume": 45280.0}, {"date": "2021-10-04", "close": 47.25, "volume": 46952.0}, {"date": "2021-10-05", "close": 47.5, "volume": 38452.0}, {"date": "2021-10-06", "close": 48.32, "volume": 59867.0}, {"date": "2021-10-07", "close": 48.1, "volume": 61600.0}, {"date": "2021-10-08", "close": 49.59, "volume": 62934.0}, {"date": "2021-10-11", "close": 48.91, "volume": 44109.0}, {"date": "2021-10-12", "close": 49.46, "volume": 87224.0}, {"date": "2021-10-13", "close": 49.88, "volume": 42313.0}, {"date": "2021-10-14", "close": 50.02, "volume": 56163.0}, {"date": "2021-10-15", "close": 50.56, "volume": 51065.0}, {"date": "2021-10-18", "close": 50.53, "volume": 37073.0}, {"date": "2021-10-19", "close": 50.14, "volume": 61692.0}, {"date": "2021-10-20", "close": 50.85, "volume": 37961.0}, {"date": "2021-10-21", "close": 50.24, "volume": 53541.0}, {"date": "2021-10-22", "close": 49.97, "volume": 52155.0}, {"date": "2021-10-25", "close": 49.67, "volume": 42061.0}, {"date": "2021-10-26", "close": 49.04, "volume": 38682.0}, {"date": "2021-10-27", "close": 48.8, "volume": 119777.0}, {"date": "2021-10-28", "close": 48.64, "volume": 31556.0}, {"date": "2021-10-29", "close": 48.39, "volume": 48587.0}, {"date": "2021-11-01", "close": 47.82, "volume": 35586.0}, {"date": "2021-11-02", "close": 47.62, "volume": 30301.0}, {"date": "2021-11-03", "close": 48.37, "volume": 59150.0}, {"date": "2021-11-04", "close": 48.88, "volume": 42406.0}, {"date": "2021-11-05", "close": 49.11, "volume": 138602.0}, {"date": "2021-11-08", "close": 50.2, "volume": 42980.0}, {"date": "2021-11-09", "close": 50.53, "volume": 37222.0}, {"date": "2021-11-10", "close": 49.89, "volume": 38104.0}, {"date": "2021-11-11", "close": 51.84, "volume": 74592.0}, {"date": "2021-11-12", "close": 51.81, "volume": 72902.0}, {"date": "2021-11-15", "close": 51.59, "volume": 29981.0}, {"date": "2021-11-16", "close": 51.14, "volume": 58437.0}, {"date": "2021-11-17", "close": 51.62, "volume": 42132.0}, {"date": "2021-11-18", "close": 51.17, "volume": 40703.0}, {"date": "2021-11-19", "close": 50.85, "volume": 38199.0}, {"date": "2021-11-22", "close": 50.11, "volume": 29270.0}, {"date": "2021-11-23", "close": 49.7, "volume": 36795.0}, {"date": "2021-11-24", "close": 49.7, "volume": 36339.0}, {"date": "2021-11-26", "close": 47.27, "volume": 69194.0}, {"date": "2021-11-29", "close": 46.31, "volume": 40149.0}, {"date": "2021-11-30", "close": 45.29, "volume": 104927.0}, {"date": "2021-12-01", "close": 45.81, "volume": 81191.0}, {"date": "2021-12-02", "close": 47.45, "volume": 125411.0}, {"date": "2021-12-03", "close": 47.71, "volume": 86229.0}, {"date": "2021-12-06", "close": 48.45, "volume": 75465.0}, {"date": "2021-12-07", "close": 49.53, "volume": 43821.0}, {"date": "2021-12-08", "close": 50.24, "volume": 50837.0}, {"date": "2021-12-09", "close": 50.35, "volume": 61024.0}, {"date": "2021-12-10", "close": 50.97, "volume": 68031.0}, {"date": "2021-12-13", "close": 49.46, "volume": 57665.0}, {"date": "2021-12-14", "close": 50.65, "volume": 70960.0}, {"date": "2021-12-15", "close": 51.17, "volume": 38668.0}, {"date": "2021-12-16", "close": 51.56, "volume": 40693.0}, {"date": "2021-12-17", "close": 51.53, "volume": 33086.0}, {"date": "2021-12-20", "close": 50.38, "volume": 27795.0}, {"date": "2021-12-21", "close": 51.37, "volume": 25994.0}, {"date": "2021-12-22", "close": 52.17, "volume": 47454.0}, {"date": "2021-12-23", "close": 52.95, "volume": 60230.0}, {"date": "2021-12-27", "close": 53.36, "volume": 25294.0}, {"date": "2021-12-28", "close": 53.73, "volume": 47652.0}, {"date": "2021-12-29", "close": 53.56, "volume": 35207.0}, {"date": "2021-12-30", "close": 53.47, "volume": 13976.0}, {"date": "2021-12-31", "close": 53.69, "volume": 20940.0}, {"date": "2022-01-03", "close": 53.35, "volume": 21813.0}, {"date": "2022-01-04", "close": 52.92, "volume": 42346.0}, {"date": "2022-01-05", "close": 53.33, "volume": 43908.0}, {"date": "2022-01-06", "close": 53.72, "volume": 34603.0}, {"date": "2022-01-07", "close": 54.83, "volume": 34881.0}, {"date": "2022-01-10", "close": 55.87, "volume": 71481.0}, {"date": "2022-01-11", "close": 54.98, "volume": 107561.0}, {"date": "2022-01-12", "close": 56.89, "volume": 67551.0}, {"date": "2022-01-13", "close": 57.19, "volume": 81096.0}, {"date": "2022-01-14", "close": 53.99, "volume": 39121.0}, {"date": "2022-01-18", "close": 52.85, "volume": 60412.0}, {"date": "2022-01-19", "close": 52.36, "volume": 35714.0}, {"date": "2022-01-20", "close": 51.07, "volume": 65792.0}, {"date": "2022-01-21", "close": 51.9, "volume": 74178.0}, {"date": "2022-01-24", "close": 51.32, "volume": 52241.0}, {"date": "2022-01-25", "close": 51.15, "volume": 35250.0}, {"date": "2022-01-26", "close": 51.5, "volume": 71157.0}, {"date": "2022-01-27", "close": 51.21, "volume": 37602.0}, {"date": "2022-01-28", "close": 52.3, "volume": 53632.0}, {"date": "2022-01-31", "close": 53.76, "volume": 25629.0}, {"date": "2022-02-01", "close": 54.77, "volume": 36262.0}, {"date": "2022-02-02", "close": 55.82, "volume": 52773.0}, {"date": "2022-02-03", "close": 55.87, "volume": 29722.0}, {"date": "2022-02-04", "close": 53.97, "volume": 45397.0}, {"date": "2022-02-07", "close": 54.46, "volume": 21862.0}, {"date": "2022-02-08", "close": 57.4, "volume": 114351.0}, {"date": "2022-02-09", "close": 59.0, "volume": 78202.0}, {"date": "2022-02-10", "close": 58.14, "volume": 38402.0}, {"date": "2022-02-11", "close": 58.39, "volume": 39555.0}, {"date": "2022-02-14", "close": 57.63, "volume": 74467.0}, {"date": "2022-02-15", "close": 58.79, "volume": 44940.0}, {"date": "2022-02-16", "close": 59.26, "volume": 36046.0}, {"date": "2022-02-17", "close": 59.19, "volume": 14497.0}, {"date": "2022-02-18", "close": 59.48, "volume": 37603.0}, {"date": "2022-02-22", "close": 59.71, "volume": 59958.0}, {"date": "2022-02-23", "close": 58.29, "volume": 26983.0}, {"date": "2022-02-24", "close": 57.69, "volume": 40213.0}, {"date": "2022-02-25", "close": 58.02, "volume": 32132.0}, {"date": "2022-02-28", "close": 58.13, "volume": 44785.0}, {"date": "2022-03-01", "close": 56.59, "volume": 42576.0}, {"date": "2022-03-02", "close": 56.55, "volume": 75303.0}, {"date": "2022-03-03", "close": 56.33, "volume": 35673.0}, {"date": "2022-03-04", "close": 55.63, "volume": 34620.0}, {"date": "2022-03-07", "close": 51.9, "volume": 45198.0}, {"date": "2022-03-08", "close": 51.17, "volume": 42166.0}, {"date": "2022-03-09", "close": 52.98, "volume": 39732.0}, {"date": "2022-03-10", "close": 52.65, "volume": 19196.0}, {"date": "2022-03-11", "close": 52.45, "volume": 60007.0}, {"date": "2022-03-14", "close": 52.81, "volume": 27720.0}, {"date": "2022-03-15", "close": 54.29, "volume": 39137.0}, {"date": "2022-03-16", "close": 54.24, "volume": 31786.0}, {"date": "2022-03-17", "close": 55.57, "volume": 24917.0}, {"date": "2022-03-18", "close": 58.14, "volume": 88717.0}, {"date": "2022-03-21", "close": 56.95, "volume": 42756.0}, {"date": "2022-03-22", "close": 57.31, "volume": 29192.0}, {"date": "2022-03-23", "close": 57.74, "volume": 25892.0}, {"date": "2022-03-24", "close": 58.5, "volume": 20488.0}, {"date": "2022-03-25", "close": 58.69, "volume": 47819.0}, {"date": "2022-03-28", "close": 57.68, "volume": 39193.0}, {"date": "2022-03-29", "close": 58.79, "volume": 37603.0}, {"date": "2022-03-30", "close": 58.62, "volume": 58168.0}, {"date": "2022-03-31", "close": 59.69, "volume": 98611.0}, {"date": "2022-04-01", "close": 61.11, "volume": 85646.0}, {"date": "2022-04-04", "close": 61.71, "volume": 86723.0}, {"date": "2022-04-05", "close": 62.49, "volume": 161316.0}, {"date": "2022-04-06", "close": 59.66, "volume": 60945.0}, {"date": "2022-04-07", "close": 58.99, "volume": 43173.0}, {"date": "2022-04-08", "close": 57.88, "volume": 65616.0}, {"date": "2022-04-11", "close": 58.28, "volume": 25302.0}, {"date": "2022-04-12", "close": 58.62, "volume": 17577.0}, {"date": "2022-04-13", "close": 59.98, "volume": 43093.0}, {"date": "2022-04-14", "close": 59.68, "volume": 15397.0}, {"date": "2022-04-18", "close": 59.71, "volume": 22472.0}, {"date": "2022-04-19", "close": 59.06, "volume": 29926.0}, {"date": "2022-04-20", "close": 59.72, "volume": 30619.0}, {"date": "2022-04-21", "close": 59.14, "volume": 94992.0}, {"date": "2022-04-22", "close": 57.21, "volume": 25380.0}, {"date": "2022-04-25", "close": 56.46, "volume": 64056.0}, {"date": "2022-04-26", "close": 57.05, "volume": 37901.0}, {"date": "2022-04-27", "close": 57.15, "volume": 82185.0}, {"date": "2022-04-28", "close": 57.83, "volume": 38892.0}, {"date": "2022-04-29", "close": 55.93, "volume": 47633.0}, {"date": "2022-05-02", "close": 56.44, "volume": 50984.0}, {"date": "2022-05-03", "close": 57.1, "volume": 38797.0}, {"date": "2022-05-04", "close": 57.93, "volume": 66887.0}, {"date": "2022-05-05", "close": 56.29, "volume": 23596.0}, {"date": "2022-05-06", "close": 55.9, "volume": 32609.0}, {"date": "2022-05-09", "close": 54.07, "volume": 58478.0}, {"date": "2022-05-10", "close": 55.22, "volume": 59052.0}, {"date": "2022-05-11", "close": 55.11, "volume": 60894.0}, {"date": "2022-05-12", "close": 55.09, "volume": 38743.0}, {"date": "2022-05-13", "close": 56.65, "volume": 27625.0}, {"date": "2022-05-16", "close": 58.0, "volume": 37838.0}, {"date": "2022-05-17", "close": 59.57, "volume": 32158.0}, {"date": "2022-05-18", "close": 57.43, "volume": 46054.0}, {"date": "2022-05-19", "close": 57.97, "volume": 35837.0}, {"date": "2022-05-20", "close": 56.12, "volume": 26851.0}, {"date": "2022-05-23", "close": 57.34, "volume": 51957.0}, {"date": "2022-05-24", "close": 56.94, "volume": 27056.0}, {"date": "2022-05-25", "close": 56.99, "volume": 26416.0}, {"date": "2022-05-26", "close": 57.46, "volume": 29501.0}, {"date": "2022-05-27", "close": 58.98, "volume": 19697.0}, {"date": "2022-05-31", "close": 57.76, "volume": 47280.0}, {"date": "2022-06-01", "close": 57.37, "volume": 61221.0}, {"date": "2022-06-02", "close": 57.56, "volume": 93027.0}, {"date": "2022-06-03", "close": 58.64, "volume": 33848.0}, {"date": "2022-06-06", "close": 59.29, "volume": 24614.0}, {"date": "2022-06-07", "close": 58.66, "volume": 51208.0}, {"date": "2022-06-08", "close": 58.51, "volume": 45865.0}, {"date": "2022-06-09", "close": 57.11, "volume": 48209.0}, {"date": "2022-06-10", "close": 55.33, "volume": 31976.0}, {"date": "2022-06-13", "close": 52.87, "volume": 58444.0}, {"date": "2022-06-14", "close": 53.32, "volume": 30157.0}, {"date": "2022-06-15", "close": 54.26, "volume": 27726.0}, {"date": "2022-06-16", "close": 50.66, "volume": 74327.0}, {"date": "2022-06-17", "close": 53.11, "volume": 72885.0}, {"date": "2022-06-21", "close": 53.75, "volume": 34892.0}, {"date": "2022-06-22", "close": 53.54, "volume": 35168.0}, {"date": "2022-06-23", "close": 53.62, "volume": 17653.0}, {"date": "2022-06-24", "close": 55.71, "volume": 33543.0}, {"date": "2022-06-27", "close": 55.95, "volume": 52570.0}, {"date": "2022-06-28", "close": 53.9, "volume": 39822.0}, {"date": "2022-06-29", "close": 53.71, "volume": 62040.0}, {"date": "2022-06-30", "close": 51.22, "volume": 116835.0}, {"date": "2022-07-01", "close": 51.4, "volume": 134601.0}, {"date": "2022-07-05", "close": 50.29, "volume": 100123.0}, {"date": "2022-07-06", "close": 49.56, "volume": 80474.0}, {"date": "2022-07-07", "close": 49.66, "volume": 35425.0}, {"date": "2022-07-08", "close": 50.2, "volume": 26312.0}, {"date": "2022-07-11", "close": 49.33, "volume": 18903.0}, {"date": "2022-07-12", "close": 48.31, "volume": 43910.0}, {"date": "2022-07-13", "close": 48.3, "volume": 61882.0}, {"date": "2022-07-14", "close": 47.11, "volume": 71887.0}, {"date": "2022-07-15", "close": 48.33, "volume": 27294.0}, {"date": "2022-07-18", "close": 49.03, "volume": 70943.0}, {"date": "2022-07-19", "close": 48.13, "volume": 84849.0}, {"date": "2022-07-20", "close": 48.06, "volume": 77508.0}, {"date": "2022-07-21", "close": 47.41, "volume": 127123.0}, {"date": "2022-07-22", "close": 47.83, "volume": 38516.0}, {"date": "2022-07-25", "close": 48.59, "volume": 33162.0}, {"date": "2022-07-26", "close": 47.09, "volume": 39044.0}, {"date": "2022-07-27", "close": 47.57, "volume": 54814.0}, {"date": "2022-07-28", "close": 49.13, "volume": 43570.0}, {"date": "2022-07-29", "close": 48.58, "volume": 57105.0}, {"date": "2022-08-01", "close": 51.28, "volume": 144141.0}, {"date": "2022-08-02", "close": 50.95, "volume": 95332.0}, {"date": "2022-08-03", "close": 52.38, "volume": 71758.0}, {"date": "2022-08-04", "close": 54.41, "volume": 109594.0}, {"date": "2022-08-05", "close": 54.61, "volume": 44572.0}, {"date": "2022-08-08", "close": 54.54, "volume": 25718.0}, {"date": "2022-08-09", "close": 54.5, "volume": 33853.0}, {"date": "2022-08-10", "close": 54.94, "volume": 55720.0}, {"date": "2022-08-11", "close": 55.26, "volume": 35969.0}, {"date": "2022-08-12", "close": 55.39, "volume": 31106.0}, {"date": "2022-08-15", "close": 54.81, "volume": 119819.0}, {"date": "2022-08-16", "close": 54.83, "volume": 23787.0}, {"date": "2022-08-17", "close": 54.6, "volume": 26149.0}, {"date": "2022-08-18", "close": 54.8, "volume": 21721.0}, {"date": "2022-08-19", "close": 53.86, "volume": 20613.0}, {"date": "2022-08-22", "close": 51.78, "volume": 28196.0}, {"date": "2022-08-23", "close": 54.12, "volume": 37140.0}, {"date": "2022-08-24", "close": 54.12, "volume": 29809.0}, {"date": "2022-08-25", "close": 55.04, "volume": 40452.0}, {"date": "2022-08-26", "close": 55.57, "volume": 95875.0}, {"date": "2022-08-29", "close": 53.66, "volume": 99719.0}, {"date": "2022-08-30", "close": 52.49, "volume": 45492.0}, {"date": "2022-08-31", "close": 52.27, "volume": 81093.0}, {"date": "2022-09-01", "close": 52.51, "volume": 35996.0}, {"date": "2022-09-02", "close": 53.14, "volume": 16517.0}, {"date": "2022-09-06", "close": 52.06, "volume": 14561.0}, {"date": "2022-09-07", "close": 53.47, "volume": 32107.0}, {"date": "2022-09-08", "close": 53.86, "volume": 25845.0}, {"date": "2022-09-09", "close": 55.22, "volume": 14695.0}, {"date": "2022-09-12", "close": 56.81, "volume": 22811.0}, {"date": "2022-09-13", "close": 54.79, "volume": 31014.0}, {"date": "2022-09-14", "close": 56.34, "volume": 101031.0}, {"date": "2022-09-15", "close": 57.12, "volume": 149502.0}, {"date": "2022-09-16", "close": 55.33, "volume": 62772.0}, {"date": "2022-09-19", "close": 57.94, "volume": 144065.0}, {"date": "2022-09-20", "close": 57.3, "volume": 98012.0}, {"date": "2022-09-21", "close": 56.46, "volume": 50841.0}, {"date": "2022-09-22", "close": 55.86, "volume": 32060.0}, {"date": "2022-09-23", "close": 53.45, "volume": 45284.0}, {"date": "2022-09-26", "close": 52.09, "volume": 49671.0}, {"date": "2022-09-27", "close": 52.68, "volume": 30704.0}, {"date": "2022-09-28", "close": 53.44, "volume": 32903.0}, {"date": "2022-09-29", "close": 51.34, "volume": 54746.0}, {"date": "2022-09-30", "close": 50.14, "volume": 48814.0}, {"date": "2022-10-03", "close": 52.15, "volume": 38424.0}, {"date": "2022-10-04", "close": 53.7, "volume": 65658.0}, {"date": "2022-10-05", "close": 52.55, "volume": 23633.0}, {"date": "2022-10-06", "close": 52.35, "volume": 30534.0}, {"date": "2022-10-07", "close": 53.43, "volume": 62601.0}, {"date": "2022-10-10", "close": 54.48, "volume": 148300.0}, {"date": "2022-10-11", "close": 53.9, "volume": 169121.0}, {"date": "2022-10-12", "close": 53.52, "volume": 55121.0}, {"date": "2022-10-13", "close": 55.62, "volume": 42122.0}, {"date": "2022-10-14", "close": 55.05, "volume": 34474.0}, {"date": "2022-10-17", "close": 55.62, "volume": 33378.0}, {"date": "2022-10-18", "close": 56.0, "volume": 45885.0}, {"date": "2022-10-19", "close": 56.92, "volume": 219667.0}, {"date": "2022-10-20", "close": 57.685, "volume": 169976.0}, {"date": "2022-10-21", "close": 58.2, "volume": 89276.0}, {"date": "2022-10-24", "close": 61.07, "volume": 114985.0}, {"date": "2022-10-25", "close": 62.34, "volume": 56424.0}, {"date": "2022-10-26", "close": 63.12, "volume": 144195.0}, {"date": "2022-10-27", "close": 63.43, "volume": 145523.0}, {"date": "2022-10-28", "close": 63.74, "volume": 134628.0}, {"date": "2022-10-31", "close": 63.77, "volume": 146453.0}, {"date": "2022-11-01", "close": 64.46, "volume": 113385.0}, {"date": "2022-11-02", "close": 63.75, "volume": 76338.0}, {"date": "2022-11-03", "close": 64.21, "volume": 227803.0}, {"date": "2022-11-04", "close": 65.19, "volume": 255332.0}, {"date": "2022-11-07", "close": 65.41, "volume": 98308.0}, {"date": "2022-11-08", "close": 65.43, "volume": 72479.0}, {"date": "2022-11-09", "close": 65.08, "volume": 75092.0}, {"date": "2022-11-10", "close": 67.07, "volume": 67337.0}, {"date": "2022-11-11", "close": 66.96, "volume": 92378.0}, {"date": "2022-11-14", "close": 67.86, "volume": 156106.0}, {"date": "2022-11-15", "close": 69.46, "volume": 86416.0}, {"date": "2022-11-16", "close": 70.57, "volume": 99464.0}, {"date": "2022-11-17", "close": 69.99, "volume": 66634.0}, {"date": "2022-11-18", "close": 69.79, "volume": 109671.0}, {"date": "2022-11-21", "close": 69.69, "volume": 84362.0}, {"date": "2022-11-22", "close": 70.06, "volume": 113968.0}, {"date": "2022-11-23", "close": 71.45, "volume": 54001.0}, {"date": "2022-11-25", "close": 70.76, "volume": 30741.0}, {"date": "2022-11-28", "close": 68.5, "volume": 104148.0}, {"date": "2022-11-29", "close": 67.83, "volume": 60054.0}, {"date": "2022-11-30", "close": 69.52, "volume": 118604.0}, {"date": "2022-12-01", "close": 71.04, "volume": 90566.0}, {"date": "2022-12-02", "close": 69.83, "volume": 36207.0}, {"date": "2022-12-05", "close": 67.42, "volume": 64480.0}, {"date": "2022-12-06", "close": 69.33, "volume": 98181.0}, {"date": "2022-12-07", "close": 68.63, "volume": 44214.0}, {"date": "2022-12-08", "close": 68.44, "volume": 39778.0}, {"date": "2022-12-09", "close": 65.56, "volume": 54475.0}, {"date": "2022-12-12", "close": 66.4, "volume": 32779.0}, {"date": "2022-12-13", "close": 66.26, "volume": 84001.0}, {"date": "2022-12-14", "close": 63.42, "volume": 236715.0}, {"date": "2022-12-15", "close": 62.83, "volume": 124975.0}, {"date": "2022-12-16", "close": 60.73, "volume": 64894.0}, {"date": "2022-12-19", "close": 61.69, "volume": 75444.0}, {"date": "2022-12-20", "close": 60.84, "volume": 85308.0}, {"date": "2022-12-21", "close": 62.9, "volume": 61669.0}, {"date": "2022-12-22", "close": 62.79, "volume": 51886.0}, {"date": "2022-12-23", "close": 65.62, "volume": 60450.0}, {"date": "2022-12-27", "close": 64.91, "volume": 50984.0}, {"date": "2022-12-28", "close": 64.62, "volume": 49330.0}, {"date": "2022-12-29", "close": 63.54, "volume": 47383.0}, {"date": "2022-12-30", "close": 61.84, "volume": 62158.0}, {"date": "2023-01-03", "close": 63.53, "volume": 33746.0}, {"date": "2023-01-04", "close": 65.8, "volume": 38649.0}, {"date": "2023-01-05", "close": 66.29, "volume": 54086.0}, {"date": "2023-01-06", "close": 68.53, "volume": 57910.0}, {"date": "2023-01-09", "close": 70.22, "volume": 60995.0}, {"date": "2023-01-10", "close": 69.45, "volume": 51107.0}, {"date": "2023-01-11", "close": 69.98, "volume": 47803.0}, {"date": "2023-01-12", "close": 70.63, "volume": 53144.0}, {"date": "2023-01-13", "close": 71.98, "volume": 65926.0}, {"date": "2023-01-17", "close": 71.98, "volume": 50163.0}, {"date": "2023-01-18", "close": 71.68, "volume": 39884.0}, {"date": "2023-01-19", "close": 72.47, "volume": 67345.0}, {"date": "2023-01-20", "close": 73.48, "volume": 46315.0}, {"date": "2023-01-23", "close": 75.0, "volume": 54132.0}, {"date": "2023-01-24", "close": 76.18, "volume": 52780.0}, {"date": "2023-01-25", "close": 75.23, "volume": 37150.0}, {"date": "2023-01-26", "close": 76.09, "volume": 56220.0}, {"date": "2023-01-27", "close": 74.22, "volume": 41347.0}, {"date": "2023-01-30", "close": 72.03, "volume": 44734.0}, {"date": "2023-01-31", "close": 73.05, "volume": 49408.0}, {"date": "2023-02-01", "close": 75.79, "volume": 84618.0}, {"date": "2023-02-02", "close": 74.19, "volume": 41511.0}, {"date": "2023-02-03", "close": 73.74, "volume": 37488.0}, {"date": "2023-02-06", "close": 73.88, "volume": 17969.0}, {"date": "2023-02-07", "close": 74.45, "volume": 25058.0}, {"date": "2023-02-08", "close": 74.65, "volume": 96802.0}, {"date": "2023-02-09", "close": 74.68, "volume": 45355.0}, {"date": "2023-02-10", "close": 73.74, "volume": 61952.0}, {"date": "2023-02-13", "close": 76.24, "volume": 39137.0}, {"date": "2023-02-14", "close": 76.25, "volume": 42950.0}, {"date": "2023-02-15", "close": 76.55, "volume": 30244.0}, {"date": "2023-02-16", "close": 76.85, "volume": 43160.0}, {"date": "2023-02-17", "close": 78.5, "volume": 49126.0}, {"date": "2023-02-21", "close": 77.17, "volume": 57998.0}, {"date": "2023-02-22", "close": 76.92, "volume": 98345.0}, {"date": "2023-02-23", "close": 76.76, "volume": 42605.0}, {"date": "2023-02-24", "close": 76.54, "volume": 25900.0}, {"date": "2023-02-27", "close": 76.62, "volume": 43486.0}, {"date": "2023-02-28", "close": 77.99, "volume": 29702.0}, {"date": "2023-03-01", "close": 79.83, "volume": 45535.0}, {"date": "2023-03-02", "close": 77.73, "volume": 58603.0}, {"date": "2023-03-03", "close": 80.49, "volume": 55256.0}, {"date": "2023-03-06", "close": 81.1, "volume": 41245.0}, {"date": "2023-03-07", "close": 80.56, "volume": 40646.0}, {"date": "2023-03-08", "close": 82.05, "volume": 41530.0}, {"date": "2023-03-09", "close": 81.23, "volume": 76196.0}, {"date": "2023-03-10", "close": 79.89, "volume": 109916.0}, {"date": "2023-03-13", "close": 79.48, "volume": 108686.0}, {"date": "2023-03-14", "close": 82.33, "volume": 60270.0}, {"date": "2023-03-15", "close": 80.76, "volume": 103733.0}, {"date": "2023-03-16", "close": 83.51, "volume": 84674.0}, {"date": "2023-03-17", "close": 81.96, "volume": 77756.0}, {"date": "2023-03-20", "close": 81.91, "volume": 35969.0}, {"date": "2023-03-21", "close": 83.38, "volume": 83358.0}, {"date": "2023-03-22", "close": 84.21, "volume": 78243.0}, {"date": "2023-03-23", "close": 85.03, "volume": 89197.0}, {"date": "2023-03-24", "close": 85.07, "volume": 86709.0}, {"date": "2023-03-27", "close": 86.31, "volume": 61774.0}, {"date": "2023-03-28", "close": 88.29, "volume": 66508.0}, {"date": "2023-03-29", "close": 89.63, "volume": 104414.0}, {"date": "2023-03-30", "close": 88.54, "volume": 108400.0}, {"date": "2023-03-31", "close": 89.51, "volume": 164156.0}, {"date": "2023-04-03", "close": 88.83, "volume": 83565.0}, {"date": "2023-04-04", "close": 90.21, "volume": 69666.0}, {"date": "2023-04-05", "close": 86.57, "volume": 46864.0}, {"date": "2023-04-06", "close": 86.9, "volume": 51837.0}, {"date": "2023-04-10", "close": 87.62, "volume": 34299.0}, {"date": "2023-04-11", "close": 90.19, "volume": 95261.0}, {"date": "2023-04-12", "close": 89.91, "volume": 63848.0}, {"date": "2023-04-13", "close": 90.15, "volume": 107481.0}, {"date": "2023-04-14", "close": 90.12, "volume": 73806.0}, {"date": "2023-04-17", "close": 90.22, "volume": 70221.0}, {"date": "2023-04-18", "close": 86.42, "volume": 103878.0}, {"date": "2023-04-19", "close": 86.22, "volume": 175707.0}, {"date": "2023-04-20", "close": 83.21, "volume": 102067.0}, {"date": "2023-04-21", "close": 78.56, "volume": 157090.0}, {"date": "2023-04-24", "close": 81.51, "volume": 237345.0}, {"date": "2023-04-25", "close": 82.04, "volume": 178747.0}, {"date": "2023-04-26", "close": 82.41, "volume": 104510.0}, {"date": "2023-04-27", "close": 85.16, "volume": 96424.0}, {"date": "2023-04-28", "close": 87.48, "volume": 129752.0}, {"date": "2023-05-01", "close": 85.99, "volume": 48913.0}, {"date": "2023-05-02", "close": 88.07, "volume": 96800.0}, {"date": "2023-05-03", "close": 86.81, "volume": 60233.0}, {"date": "2023-05-04", "close": 82.1, "volume": 189605.0}, {"date": "2023-05-05", "close": 84.88, "volume": 69948.0}, {"date": "2023-05-08", "close": 85.17, "volume": 43105.0}, {"date": "2023-05-09", "close": 86.36, "volume": 31860.0}, {"date": "2023-05-10", "close": 88.66, "volume": 130484.0}, {"date": "2023-05-11", "close": 87.86, "volume": 392300.0}, {"date": "2023-05-12", "close": 87.59, "volume": 88098.0}, {"date": "2023-05-15", "close": 88.68, "volume": 57932.0}, {"date": "2023-05-16", "close": 90.93, "volume": 111437.0}, {"date": "2023-05-17", "close": 91.55, "volume": 61720.0}, {"date": "2023-05-18", "close": 90.74, "volume": 77772.0}, {"date": "2023-05-19", "close": 88.63, "volume": 84881.0}, {"date": "2023-05-22", "close": 85.49, "volume": 138805.0}, {"date": "2023-05-23", "close": 84.21, "volume": 84131.0}, {"date": "2023-05-24", "close": 84.49, "volume": 148964.0}, {"date": "2023-05-25", "close": 84.34, "volume": 39536.0}, {"date": "2023-05-26", "close": 87.02, "volume": 31092.0}, {"date": "2023-05-30", "close": 84.4, "volume": 60743.0}, {"date": "2023-05-31", "close": 82.65, "volume": 89500.0}, {"date": "2023-06-01", "close": 83.53, "volume": 39984.0}, {"date": "2023-06-02", "close": 83.93, "volume": 30956.0}, {"date": "2023-06-05", "close": 83.05, "volume": 42324.0}, {"date": "2023-06-06", "close": 87.03, "volume": 48559.0}, {"date": "2023-06-07", "close": 86.27, "volume": 48478.0}, {"date": "2023-06-08", "close": 84.99, "volume": 35001.0}, {"date": "2023-06-09", "close": 86.94, "volume": 58728.0}, {"date": "2023-06-12", "close": 87.12, "volume": 46935.0}, {"date": "2023-06-13", "close": 87.47, "volume": 50902.0}, {"date": "2023-06-14", "close": 89.16, "volume": 61005.0}, {"date": "2023-06-15", "close": 89.63, "volume": 53998.0}, {"date": "2023-06-16", "close": 89.26, "volume": 69788.0}, {"date": "2023-06-20", "close": 83.72, "volume": 71984.0}, {"date": "2023-06-21", "close": 84.93, "volume": 54254.0}, {"date": "2023-06-22", "close": 83.55, "volume": 30311.0}, {"date": "2023-06-23", "close": 83.69, "volume": 43523.0}, {"date": "2023-06-26", "close": 83.43, "volume": 54795.0}, {"date": "2023-06-27", "close": 85.61, "volume": 41426.0}, {"date": "2023-06-28", "close": 85.65, "volume": 40463.0}, {"date": "2023-06-29", "close": 85.3, "volume": 26951.0}, {"date": "2023-06-30", "close": 84.84, "volume": 38131.0}, {"date": "2023-07-03", "close": 86.59, "volume": 23072.0}, {"date": "2023-07-05", "close": 85.22, "volume": 21097.0}, {"date": "2023-07-06", "close": 85.03, "volume": 55660.0}, {"date": "2023-07-07", "close": 85.85, "volume": 27215.0}, {"date": "2023-07-10", "close": 86.58, "volume": 31262.0}, {"date": "2023-07-11", "close": 87.47, "volume": 43427.0}, {"date": "2023-07-12", "close": 87.72, "volume": 29031.0}, {"date": "2023-07-13", "close": 88.87, "volume": 24165.0}, {"date": "2023-07-14", "close": 88.97, "volume": 25610.0}, {"date": "2023-07-17", "close": 89.23, "volume": 42257.0}, {"date": "2023-07-18", "close": 93.22, "volume": 52292.0}, {"date": "2023-07-19", "close": 92.88, "volume": 39056.0}, {"date": "2023-07-20", "close": 89.47, "volume": 56281.0}, {"date": "2023-07-21", "close": 87.75, "volume": 34267.0}, {"date": "2023-07-24", "close": 85.29, "volume": 125754.0}, {"date": "2023-07-25", "close": 83.59, "volume": 114507.0}, {"date": "2023-07-26", "close": 87.22, "volume": 59389.0}, {"date": "2023-07-27", "close": 88.74, "volume": 33864.0}, {"date": "2023-07-28", "close": 90.34, "volume": 59633.0}, {"date": "2023-07-31", "close": 90.6, "volume": 47964.0}, {"date": "2023-08-01", "close": 87.95, "volume": 61344.0}, {"date": "2023-08-02", "close": 85.47, "volume": 41367.0}, {"date": "2023-08-03", "close": 84.52, "volume": 40204.0}, {"date": "2023-08-04", "close": 87.12, "volume": 84320.0}, {"date": "2023-08-07", "close": 88.85, "volume": 37337.0}, {"date": "2023-08-08", "close": 88.53, "volume": 48946.0}, {"date": "2023-08-09", "close": 88.36, "volume": 54312.0}, {"date": "2023-08-10", "close": 89.48, "volume": 20364.0}, {"date": "2023-08-11", "close": 88.29, "volume": 22429.0}, {"date": "2023-08-14", "close": 88.09, "volume": 55466.0}, {"date": "2023-08-15", "close": 88.9, "volume": 24836.0}, {"date": "2023-08-16", "close": 89.25, "volume": 20490.0}, {"date": "2023-08-17", "close": 87.19, "volume": 37617.0}, {"date": "2023-08-18", "close": 88.16, "volume": 22455.0}, {"date": "2023-08-21", "close": 87.28, "volume": 25449.0}, {"date": "2023-08-22", "close": 86.67, "volume": 36888.0}, {"date": "2023-08-23", "close": 87.62, "volume": 34572.0}, {"date": "2023-08-24", "close": 87.38, "volume": 23045.0}, {"date": "2023-08-25", "close": 88.39, "volume": 33093.0}, {"date": "2023-08-28", "close": 89.57, "volume": 73602.0}, {"date": "2023-08-29", "close": 92.99, "volume": 24496.0}, {"date": "2023-08-30", "close": 94.99, "volume": 33296.0}, {"date": "2023-08-31", "close": 92.6, "volume": 42000.0}, {"date": "2023-09-01", "close": 91.84, "volume": 28344.0}, {"date": "2023-09-05", "close": 93.72, "volume": 37553.0}, {"date": "2023-09-06", "close": 93.61, "volume": 29430.0}, {"date": "2023-09-07", "close": 92.07, "volume": 21394.0}, {"date": "2023-09-08", "close": 92.68, "volume": 20211.0}, {"date": "2023-09-11", "close": 95.4, "volume": 44946.0}, {"date": "2023-09-12", "close": 97.55, "volume": 34975.0}, {"date": "2023-09-13", "close": 97.65, "volume": 67774.0}, {"date": "2023-09-14", "close": 98.08, "volume": 61814.0}, {"date": "2023-09-15", "close": 96.65, "volume": 66811.0}, {"date": "2023-09-18", "close": 96.42, "volume": 26877.0}, {"date": "2023-09-19", "close": 96.55, "volume": 33617.0}, {"date": "2023-09-20", "close": 97.23, "volume": 33250.0}, {"date": "2023-09-21", "close": 96.38, "volume": 71328.0}, {"date": "2023-09-22", "close": 95.4, "volume": 27170.0}, {"date": "2023-09-25", "close": 96.59, "volume": 48048.0}, {"date": "2023-09-26", "close": 95.01, "volume": 66775.0}, {"date": "2023-09-27", "close": 93.92, "volume": 47128.0}, {"date": "2023-09-28", "close": 95.0, "volume": 55510.0}, {"date": "2023-09-29", "close": 86.91, "volume": 236291.0}, {"date": "2023-10-02", "close": 85.03, "volume": 143309.0}, {"date": "2023-10-03", "close": 85.0, "volume": 114186.0}, {"date": "2023-10-04", "close": 88.81, "volume": 107387.0}, {"date": "2023-10-05", "close": 65.01, "volume": 1085604.0}, {"date": "2023-10-06", "close": 65.14, "volume": 1127776.0}, {"date": "2023-10-09", "close": 65.45, "volume": 164988.0}, {"date": "2023-10-10", "close": 70.78, "volume": 360661.0}, {"date": "2023-10-11", "close": 68.95, "volume": 226900.0}, {"date": "2023-10-12", "close": 65.84, "volume": 179178.0}, {"date": "2023-10-13", "close": 66.36, "volume": 83373.0}, {"date": "2023-10-16", "close": 66.84, "volume": 181060.0}, {"date": "2023-10-17", "close": 66.56, "volume": 146481.0}, {"date": "2023-10-18", "close": 68.28, "volume": 122381.0}, {"date": "2023-10-19", "close": 68.03, "volume": 421386.0}, {"date": "2023-10-20", "close": 68.49, "volume": 197200.0}, {"date": "2023-10-23", "close": 67.27, "volume": 124556.0}, {"date": "2023-10-24", "close": 64.11, "volume": 188146.0}, {"date": "2023-10-25", "close": 61.89, "volume": 251575.0}, {"date": "2023-10-26", "close": 61.41, "volume": 151211.0}, {"date": "2023-10-27", "close": 56.76, "volume": 318865.0}, {"date": "2023-10-30", "close": 60.28, "volume": 211315.0}, {"date": "2023-10-31", "close": 61.17, "volume": 72231.0}, {"date": "2023-11-01", "close": 62.39, "volume": 96429.0}, {"date": "2023-11-02", "close": 64.59, "volume": 64749.0}, {"date": "2023-11-03", "close": 65.87, "volume": 93315.0}, {"date": "2023-11-06", "close": 67.95, "volume": 84356.0}, {"date": "2023-11-07", "close": 65.74, "volume": 93674.0}, {"date": "2023-11-08", "close": 62.08, "volume": 182525.0}, {"date": "2023-11-09", "close": 60.5, "volume": 175671.0}, {"date": "2023-11-10", "close": 61.71, "volume": 225214.0}, {"date": "2023-11-13", "close": 59.34, "volume": 164995.0}, {"date": "2023-11-14", "close": 60.96, "volume": 294334.0}, {"date": "2023-11-15", "close": 63.14, "volume": 163772.0}, {"date": "2023-11-16", "close": 64.07, "volume": 91947.0}, {"date": "2023-11-17", "close": 67.92, "volume": 183879.0}, {"date": "2023-11-20", "close": 67.0, "volume": 107016.0}, {"date": "2023-11-21", "close": 66.8, "volume": 93927.0}, {"date": "2023-11-22", "close": 68.4, "volume": 63891.0}, {"date": "2023-11-24", "close": 70.38, "volume": 75912.0}, {"date": "2023-11-27", "close": 70.72, "volume": 91416.0}, {"date": "2023-11-28", "close": 71.03, "volume": 94743.0}, {"date": "2023-11-29", "close": 70.09, "volume": 83140.0}, {"date": "2023-11-30", "close": 71.62, "volume": 125865.0}, {"date": "2023-12-01", "close": 72.89, "volume": 48574.0}, {"date": "2023-12-04", "close": 71.76, "volume": 146804.0}, {"date": "2023-12-05", "close": 71.95, "volume": 77486.0}, {"date": "2023-12-06", "close": 71.55, "volume": 36430.0}, {"date": "2023-12-07", "close": 71.32, "volume": 46318.0}, {"date": "2023-12-08", "close": 71.55, "volume": 54353.0}, {"date": "2023-12-11", "close": 70.9, "volume": 75738.0}, {"date": "2023-12-12", "close": 69.94, "volume": 114376.0}, {"date": "2023-12-13", "close": 70.4, "volume": 44384.0}, {"date": "2023-12-14", "close": 80.63, "volume": 174543.0}, {"date": "2023-12-15", "close": 83.1, "volume": 128490.0}, {"date": "2023-12-18", "close": 86.17, "volume": 131900.0}, {"date": "2023-12-19", "close": 85.6, "volume": 84368.0}, {"date": "2023-12-20", "close": 84.58, "volume": 64366.0}, {"date": "2023-12-21", "close": 84.39, "volume": 43111.0}, {"date": "2023-12-22", "close": 83.27, "volume": 45220.0}, {"date": "2023-12-26", "close": 84.66, "volume": 21856.0}, {"date": "2023-12-27", "close": 85.07, "volume": 62256.0}, {"date": "2023-12-28", "close": 85.33, "volume": 28681.0}, {"date": "2023-12-29", "close": 84.63, "volume": 29827.0}, {"date": "2024-01-02", "close": 82.44, "volume": 112805.0}, {"date": "2024-01-03", "close": 79.95, "volume": 38146.0}, {"date": "2024-01-04", "close": 79.43, "volume": 26455.0}, {"date": "2024-01-05", "close": 80.53, "volume": 144187.0}, {"date": "2024-01-08", "close": 80.68, "volume": 67967.0}, {"date": "2024-01-09", "close": 76.25, "volume": 66202.0}, {"date": "2024-01-10", "close": 76.15, "volume": 40725.0}, {"date": "2024-01-11", "close": 76.02, "volume": 43708.0}, {"date": "2024-01-12", "close": 75.64, "volume": 34837.0}, {"date": "2024-01-16", "close": 72.67, "volume": 47618.0}, {"date": "2024-01-17", "close": 72.75, "volume": 61030.0}, {"date": "2024-01-18", "close": 72.98, "volume": 28242.0}, {"date": "2024-01-19", "close": 73.67, "volume": 92561.0}, {"date": "2024-01-22", "close": 71.24, "volume": 40673.0}, {"date": "2024-01-23", "close": 71.24, "volume": 87981.0}, {"date": "2024-01-24", "close": 71.1, "volume": 136943.0}, {"date": "2024-01-25", "close": 72.69, "volume": 59852.0}, {"date": "2024-01-26", "close": 74.21, "volume": 52023.0}, {"date": "2024-01-29", "close": 73.99, "volume": 31458.0}, {"date": "2024-01-30", "close": 74.37, "volume": 58722.0}, {"date": "2024-01-31", "close": 73.51, "volume": 47186.0}, {"date": "2024-02-01", "close": 74.2, "volume": 54075.0}, {"date": "2024-02-02", "close": 75.22, "volume": 62790.0}, {"date": "2024-02-05", "close": 76.04, "volume": 37176.0}, {"date": "2024-02-06", "close": 77.26, "volume": 77263.0}, {"date": "2024-02-07", "close": 75.91, "volume": 40401.0}, {"date": "2024-02-08", "close": 76.78, "volume": 76413.0}, {"date": "2024-02-09", "close": 75.09, "volume": 53471.0}, {"date": "2024-02-12", "close": 73.94, "volume": 23641.0}, {"date": "2024-02-13", "close": 73.08, "volume": 27764.0}, {"date": "2024-02-14", "close": 73.46, "volume": 43109.0}, {"date": "2024-02-15", "close": 73.41, "volume": 29388.0}, {"date": "2024-02-16", "close": 72.47, "volume": 28929.0}, {"date": "2024-02-20", "close": 71.51, "volume": 35173.0}, {"date": "2024-02-21", "close": 71.06, "volume": 24578.0}, {"date": "2024-02-22", "close": 70.96, "volume": 69007.0}, {"date": "2024-02-23", "close": 71.0, "volume": 28526.0}, {"date": "2024-02-26", "close": 70.56, "volume": 32213.0}, {"date": "2024-02-27", "close": 70.52, "volume": 57275.0}, {"date": "2024-02-28", "close": 68.96, "volume": 75039.0}, {"date": "2024-02-29", "close": 69.58, "volume": 71090.0}, {"date": "2024-03-01", "close": 70.04, "volume": 59342.0}, {"date": "2024-03-04", "close": 69.31, "volume": 48917.0}, {"date": "2024-03-05", "close": 68.41, "volume": 37722.0}, {"date": "2024-03-06", "close": 68.83, "volume": 38927.0}, {"date": "2024-03-07", "close": 67.68, "volume": 64989.0}, {"date": "2024-03-08", "close": 68.01, "volume": 48291.0}, {"date": "2024-03-11", "close": 67.09, "volume": 50245.0}, {"date": "2024-03-12", "close": 66.99, "volume": 40087.0}, {"date": "2024-03-13", "close": 68.49, "volume": 76755.0}, {"date": "2024-03-14", "close": 69.34, "volume": 48599.0}, {"date": "2024-03-15", "close": 70.06, "volume": 84805.0}, {"date": "2024-03-18", "close": 69.41, "volume": 19429.0}, {"date": "2024-03-19", "close": 68.76, "volume": 27557.0}, {"date": "2024-03-20", "close": 69.67, "volume": 24177.0}, {"date": "2024-03-21", "close": 70.37, "volume": 52313.0}, {"date": "2024-03-22", "close": 73.26, "volume": 46077.0}, {"date": "2024-03-25", "close": 74.81, "volume": 99112.0}, {"date": "2024-03-26", "close": 77.31, "volume": 98752.0}, {"date": "2024-03-27", "close": 79.0, "volume": 52213.0}, {"date": "2024-03-28", "close": 79.09, "volume": 61566.0}, {"date": "2024-04-01", "close": 78.1, "volume": 77170.0}, {"date": "2024-04-02", "close": 80.14, "volume": 53950.0}, {"date": "2024-04-03", "close": 82.97, "volume": 77580.0}, {"date": "2024-04-04", "close": 84.07, "volume": 57348.0}, {"date": "2024-04-05", "close": 85.25, "volume": 64467.0}, {"date": "2024-04-08", "close": 84.05, "volume": 33409.0}, {"date": "2024-04-09", "close": 83.99, "volume": 80565.0}, {"date": "2024-04-10", "close": 82.38, "volume": 51139.0}, {"date": "2024-04-11", "close": 81.46, "volume": 62343.0}, {"date": "2024-04-12", "close": 79.56, "volume": 44986.0}, {"date": "2024-04-15", "close": 79.27, "volume": 58689.0}, {"date": "2024-04-16", "close": 77.12, "volume": 34041.0}, {"date": "2024-04-17", "close": 76.12, "volume": 59321.0}, {"date": "2024-04-18", "close": 75.3, "volume": 26246.0}, {"date": "2024-04-19", "close": 75.1, "volume": 13164.0}, {"date": "2024-04-22", "close": 76.12, "volume": 54725.0}, {"date": "2024-04-23", "close": 81.63, "volume": 57728.0}, {"date": "2024-04-24", "close": 81.06, "volume": 67391.0}, {"date": "2024-04-25", "close": 85.26, "volume": 48755.0}, {"date": "2024-04-26", "close": 88.12, "volume": 58442.0}, {"date": "2024-04-29", "close": 88.81, "volume": 28368.0}, {"date": "2024-04-30", "close": 88.24, "volume": 44427.0}, {"date": "2024-05-01", "close": 86.11, "volume": 30954.0}, {"date": "2024-05-02", "close": 87.68, "volume": 33176.0}, {"date": "2024-05-03", "close": 86.69, "volume": 31715.0}, {"date": "2024-05-06", "close": 86.61, "volume": 20751.0}, {"date": "2024-05-07", "close": 86.54, "volume": 20639.0}, {"date": "2024-05-08", "close": 84.89, "volume": 22038.0}, {"date": "2024-05-09", "close": 88.41, "volume": 31278.0}, {"date": "2024-05-10", "close": 88.51, "volume": 17961.0}, {"date": "2024-05-13", "close": 88.36, "volume": 9919.0}, {"date": "2024-05-14", "close": 86.7, "volume": 57721.0}, {"date": "2024-05-15", "close": 87.48, "volume": 33014.0}, {"date": "2024-05-16", "close": 88.67, "volume": 70429.0}, {"date": "2024-05-17", "close": 88.92, "volume": 22524.0}, {"date": "2024-05-20", "close": 90.12, "volume": 18073.0}, {"date": "2024-05-21", "close": 85.74, "volume": 16974.0}, {"date": "2024-05-22", "close": 84.14, "volume": 21425.0}, {"date": "2024-05-23", "close": 82.76, "volume": 23970.0}, {"date": "2024-05-24", "close": 81.13, "volume": 34099.0}, {"date": "2024-05-28", "close": 79.84, "volume": 57817.0}, {"date": "2024-05-29", "close": 79.19, "volume": 58093.0}, {"date": "2024-05-30", "close": 79.07, "volume": 28511.0}, {"date": "2024-05-31", "close": 81.81, "volume": 24180.0}, {"date": "2024-06-03", "close": 71.86, "volume": 284543.0}, {"date": "2024-06-04", "close": 72.09, "volume": 76842.0}, {"date": "2024-06-05", "close": 73.56, "volume": 112605.0}, {"date": "2024-06-06", "close": 74.67, "volume": 98731.0}, {"date": "2024-06-07", "close": 71.33, "volume": 67776.0}, {"date": "2024-06-10", "close": 73.32, "volume": 55555.0}, {"date": "2024-06-11", "close": 69.97, "volume": 117549.0}, {"date": "2024-06-12", "close": 69.15, "volume": 69834.0}, {"date": "2024-06-13", "close": 70.27, "volume": 39272.0}, {"date": "2024-06-14", "close": 68.78, "volume": 68857.0}, {"date": "2024-06-17", "close": 68.38, "volume": 51396.0}, {"date": "2024-06-18", "close": 69.5, "volume": 22524.0}, {"date": "2024-06-20", "close": 70.28, "volume": 26135.0}, {"date": "2024-06-21", "close": 68.63, "volume": 50888.0}, {"date": "2024-06-24", "close": 69.55, "volume": 36204.0}, {"date": "2024-06-25", "close": 69.34, "volume": 84307.0}, {"date": "2024-06-26", "close": 67.71, "volume": 54154.0}, {"date": "2024-06-27", "close": 66.85, "volume": 25108.0}, {"date": "2024-06-28", "close": 67.65, "volume": 32209.0}, {"date": "2024-07-01", "close": 67.7, "volume": 32598.0}, {"date": "2024-07-02", "close": 66.16, "volume": 73533.0}, {"date": "2024-07-03", "close": 68.24, "volume": 57972.0}, {"date": "2024-07-05", "close": 67.08, "volume": 21193.0}, {"date": "2024-07-08", "close": 67.22, "volume": 66117.0}, {"date": "2024-07-09", "close": 68.41, "volume": 56420.0}, {"date": "2024-07-10", "close": 73.0, "volume": 66144.0}, {"date": "2024-07-11", "close": 72.75, "volume": 54613.0}, {"date": "2024-07-12", "close": 74.89, "volume": 36678.0}, {"date": "2024-07-15", "close": 72.77, "volume": 57264.0}, {"date": "2024-07-16", "close": 73.5, "volume": 118274.0}, {"date": "2024-07-17", "close": 72.37, "volume": 91873.0}, {"date": "2024-07-18", "close": 69.7, "volume": 38605.0}, {"date": "2024-07-19", "close": 70.81, "volume": 29873.0}, {"date": "2024-07-22", "close": 72.37, "volume": 46707.0}, {"date": "2024-07-23", "close": 71.31, "volume": 53351.0}, {"date": "2024-07-24", "close": 70.58, "volume": 45574.0}, {"date": "2024-07-25", "close": 69.24, "volume": 28434.0}, {"date": "2024-07-26", "close": 69.33, "volume": 37278.0}, {"date": "2024-07-29", "close": 67.19, "volume": 32911.0}, {"date": "2024-07-30", "close": 66.25, "volume": 40511.0}, {"date": "2024-07-31", "close": 68.95, "volume": 120036.0}, {"date": "2024-08-01", "close": 66.7, "volume": 24577.0}, {"date": "2024-08-02", "close": 64.4, "volume": 36405.0}, {"date": "2024-08-05", "close": 62.43, "volume": 39888.0}, {"date": "2024-08-06", "close": 62.53, "volume": 25650.0}, {"date": "2024-08-07", "close": 62.98, "volume": 35480.0}, {"date": "2024-08-08", "close": 64.68, "volume": 32836.0}, {"date": "2024-08-09", "close": 64.0, "volume": 32179.0}, {"date": "2024-08-12", "close": 64.51, "volume": 51405.0}, {"date": "2024-08-13", "close": 65.9, "volume": 61831.0}, {"date": "2024-08-14", "close": 65.89, "volume": 34107.0}, {"date": "2024-08-15", "close": 66.7, "volume": 35237.0}, {"date": "2024-08-16", "close": 66.19, "volume": 28746.0}, {"date": "2024-08-19", "close": 65.85, "volume": 32858.0}, {"date": "2024-08-20", "close": 64.21, "volume": 30831.0}, {"date": "2024-08-21", "close": 62.1, "volume": 83345.0}, {"date": "2024-08-22", "close": 61.45, "volume": 90012.0}, {"date": "2024-08-23", "close": 62.23, "volume": 89088.0}, {"date": "2024-08-26", "close": 61.13, "volume": 54662.0}, {"date": "2024-08-27", "close": 59.37, "volume": 92506.0}, {"date": "2024-08-28", "close": 61.525, "volume": 156210.0}, {"date": "2024-08-29", "close": 63.995, "volume": 192788.0}, {"date": "2024-08-30", "close": 64.07, "volume": 118279.0}, {"date": "2024-09-03", "close": 62.18, "volume": 68225.0}, {"date": "2024-09-04", "close": 63.8, "volume": 114883.0}, {"date": "2024-09-05", "close": 63.97, "volume": 172915.0}, {"date": "2024-09-06", "close": 63.53, "volume": 117459.0}, {"date": "2024-09-09", "close": 66.15, "volume": 127505.0}, {"date": "2024-09-10", "close": 66.29, "volume": 104973.0}, {"date": "2024-09-11", "close": 66.75, "volume": 102791.0}, {"date": "2024-09-12", "close": 69.24, "volume": 86647.0}, {"date": "2024-09-13", "close": 71.6, "volume": 141918.0}, {"date": "2024-09-16", "close": 71.95, "volume": 35816.0}, {"date": "2024-09-17", "close": 73.46, "volume": 63532.0}, {"date": "2024-09-18", "close": 72.45, "volume": 41990.0}, {"date": "2024-09-19", "close": 72.75, "volume": 71700.0}, {"date": "2024-09-20", "close": 72.38, "volume": 90312.0}, {"date": "2024-09-23", "close": 72.4, "volume": 36231.0}, {"date": "2024-09-24", "close": 73.19, "volume": 77907.0}, {"date": "2024-09-25", "close": 70.52, "volume": 171557.0}, {"date": "2024-09-26", "close": 69.22, "volume": 192318.0}, {"date": "2024-09-27", "close": 68.48, "volume": 168779.0}, {"date": "2024-09-30", "close": 67.82, "volume": 163778.0}, {"date": "2024-10-01", "close": 67.14, "volume": 123528.0}, {"date": "2024-10-02", "close": 68.06, "volume": 113273.0}, {"date": "2024-10-03", "close": 66.53, "volume": 81303.0}, {"date": "2024-10-04", "close": 67.83, "volume": 44928.0}, {"date": "2024-10-07", "close": 68.43, "volume": 49993.0}, {"date": "2024-10-08", "close": 67.51, "volume": 76780.0}, {"date": "2024-10-09", "close": 67.09, "volume": 94629.0}, {"date": "2024-10-10", "close": 69.03, "volume": 49621.0}, {"date": "2024-10-11", "close": 68.46, "volume": 37614.0}, {"date": "2024-10-14", "close": 68.68, "volume": 45050.0}, {"date": "2024-10-15", "close": 68.3, "volume": 73176.0}, {"date": "2024-10-16", "close": 68.84, "volume": 70895.0}, {"date": "2024-10-17", "close": 69.04, "volume": 43249.0}, {"date": "2024-10-18", "close": 69.7, "volume": 40430.0}, {"date": "2024-10-21", "close": 67.94, "volume": 45218.0}, {"date": "2024-10-22", "close": 67.98, "volume": 44562.0}, {"date": "2024-10-23", "close": 65.31, "volume": 57916.0}, {"date": "2024-10-24", "close": 65.22, "volume": 71138.0}, {"date": "2024-10-25", "close": 66.01, "volume": 60955.0}, {"date": "2024-10-28", "close": 69.29, "volume": 76476.0}, {"date": "2024-10-29", "close": 69.4, "volume": 65053.0}, {"date": "2024-10-30", "close": 67.28, "volume": 55151.0}, {"date": "2024-10-31", "close": 67.05, "volume": 106826.0}, {"date": "2024-11-01", "close": 64.37, "volume": 38840.0}, {"date": "2024-11-04", "close": 64.65, "volume": 48083.0}, {"date": "2024-11-05", "close": 64.55, "volume": 67089.0}, {"date": "2024-11-06", "close": 66.17, "volume": 82873.0}, {"date": "2024-11-07", "close": 67.94, "volume": 65605.0}, {"date": "2024-11-08", "close": 66.37, "volume": 61927.0}, {"date": "2024-11-11", "close": 64.99, "volume": 54096.0}, {"date": "2024-11-12", "close": 65.26, "volume": 36966.0}, {"date": "2024-11-13", "close": 65.85, "volume": 50375.0}, {"date": "2024-11-14", "close": 65.85, "volume": 57867.0}, {"date": "2024-11-15", "close": 63.09, "volume": 76462.0}, {"date": "2024-11-18", "close": 64.79, "volume": 67139.0}, {"date": "2024-11-19", "close": 64.68, "volume": 91436.0}, {"date": "2024-11-20", "close": 65.12, "volume": 67100.0}, {"date": "2024-11-21", "close": 65.71, "volume": 68407.0}, {"date": "2024-11-22", "close": 65.32, "volume": 78581.0}, {"date": "2024-11-25", "close": 66.11, "volume": 63988.0}, {"date": "2024-11-26", "close": 63.64, "volume": 153086.0}, {"date": "2024-11-27", "close": 64.87, "volume": 68430.0}, {"date": "2024-11-29", "close": 65.23, "volume": 41320.0}, {"date": "2024-12-02", "close": 62.93, "volume": 97794.0}, {"date": "2024-12-03", "close": 65.08, "volume": 52511.0}, {"date": "2024-12-04", "close": 66.82, "volume": 76379.0}, {"date": "2024-12-05", "close": 70.21, "volume": 88707.0}, {"date": "2024-12-06", "close": 72.52, "volume": 198136.0}, {"date": "2024-12-09", "close": 72.84, "volume": 105691.0}, {"date": "2024-12-10", "close": 73.29, "volume": 56970.0}, {"date": "2024-12-11", "close": 72.91, "volume": 94706.0}, {"date": "2024-12-12", "close": 70.55, "volume": 83804.0}, {"date": "2024-12-13", "close": 72.67, "volume": 100012.0}, {"date": "2024-12-16", "close": 74.04, "volume": 104572.0}, {"date": "2024-12-17", "close": 73.8, "volume": 89487.0}, {"date": "2024-12-18", "close": 71.95, "volume": 216155.0}, {"date": "2024-12-19", "close": 71.84, "volume": 69740.0}, {"date": "2024-12-20", "close": 72.1, "volume": 173463.0}, {"date": "2024-12-23", "close": 71.94, "volume": 56261.0}, {"date": "2024-12-24", "close": 71.8, "volume": 16710.0}, {"date": "2024-12-26", "close": 71.77, "volume": 34650.0}, {"date": "2024-12-27", "close": 69.58, "volume": 41886.0}, {"date": "2024-12-30", "close": 69.01, "volume": 67168.0}, {"date": "2024-12-31", "close": 68.64, "volume": 33234.0}, {"date": "2025-01-02", "close": 70.36, "volume": 32058.0}, {"date": "2025-01-03", "close": 69.07, "volume": 41638.0}, {"date": "2025-01-06", "close": 71.63, "volume": 71916.0}, {"date": "2025-01-07", "close": 73.77, "volume": 97441.0}, {"date": "2025-01-08", "close": 72.23, "volume": 56324.0}, {"date": "2025-01-10", "close": 71.29, "volume": 31164.0}, {"date": "2025-01-13", "close": 72.25, "volume": 112131.0}, {"date": "2025-01-14", "close": 76.48, "volume": 80336.0}, {"date": "2025-01-15", "close": 77.23, "volume": 100249.0}, {"date": "2025-01-16", "close": 75.71, "volume": 41390.0}, {"date": "2025-01-17", "close": 76.64, "volume": 31638.0}, {"date": "2025-01-21", "close": 77.48, "volume": 32015.0}, {"date": "2025-01-22", "close": 78.78, "volume": 103206.0}, {"date": "2025-01-23", "close": 78.77, "volume": 76738.0}, {"date": "2025-01-24", "close": 79.94, "volume": 65028.0}, {"date": "2025-01-27", "close": 78.0, "volume": 42934.0}, {"date": "2025-01-28", "close": 78.26, "volume": 101106.0}, {"date": "2025-01-29", "close": 78.33, "volume": 98201.0}, {"date": "2025-01-30", "close": 80.41, "volume": 95751.0}, {"date": "2025-01-31", "close": 75.6, "volume": 109548.0}, {"date": "2025-02-03", "close": 77.78, "volume": 68318.0}, {"date": "2025-02-04", "close": 77.73, "volume": 61761.0}, {"date": "2025-02-05", "close": 75.81, "volume": 52826.0}, {"date": "2025-02-06", "close": 78.3, "volume": 56221.0}, {"date": "2025-02-07", "close": 77.66, "volume": 29109.0}, {"date": "2025-02-10", "close": 77.77, "volume": 74010.0}, {"date": "2025-02-11", "close": 78.93, "volume": 73647.0}, {"date": "2025-02-12", "close": 80.69, "volume": 79600.0}, {"date": "2025-02-13", "close": 79.97, "volume": 76563.0}, {"date": "2025-02-14", "close": 80.65, "volume": 93884.0}, {"date": "2025-02-18", "close": 81.59, "volume": 75324.0}, {"date": "2025-02-19", "close": 80.46, "volume": 147686.0}, {"date": "2025-02-20", "close": 83.17, "volume": 79072.0}, {"date": "2025-02-21", "close": 79.89, "volume": 65759.0}, {"date": "2025-02-24", "close": 79.2, "volume": 63735.0}, {"date": "2025-02-25", "close": 76.72, "volume": 44735.0}, {"date": "2025-02-26", "close": 77.07, "volume": 47059.0}, {"date": "2025-02-27", "close": 74.32, "volume": 47006.0}, {"date": "2025-02-28", "close": 77.23, "volume": 75064.0}, {"date": "2025-03-03", "close": 75.07, "volume": 44725.0}, {"date": "2025-03-04", "close": 75.31, "volume": 93728.0}, {"date": "2025-03-05", "close": 76.44, "volume": 46129.0}, {"date": "2025-03-06", "close": 76.73, "volume": 60434.0}, {"date": "2025-03-07", "close": 75.21, "volume": 56344.0}, {"date": "2025-03-10", "close": 71.7, "volume": 51394.0}, {"date": "2025-03-11", "close": 73.14, "volume": 39629.0}, {"date": "2025-03-12", "close": 74.4, "volume": 61465.0}, {"date": "2025-03-13", "close": 75.58, "volume": 103715.0}, {"date": "2025-03-14", "close": 81.1, "volume": 88744.0}, {"date": "2025-03-17", "close": 82.04, "volume": 44282.0}, {"date": "2025-03-18", "close": 80.93, "volume": 54740.0}, {"date": "2025-03-19", "close": 81.12, "volume": 53397.0}, {"date": "2025-03-20", "close": 81.45, "volume": 32313.0}, {"date": "2025-03-21", "close": 79.47, "volume": 73728.0}, {"date": "2025-03-24", "close": 80.925, "volume": 42524.0}, {"date": "2025-03-25", "close": 81.99, "volume": 39766.0}, {"date": "2025-03-26", "close": 80.24, "volume": 29865.0}, {"date": "2025-03-27", "close": 79.26, "volume": 37173.0}, {"date": "2025-03-28", "close": 78.47, "volume": 78737.0}, {"date": "2025-03-31", "close": 78.63, "volume": 142035.0}, {"date": "2025-04-01", "close": 80.43, "volume": 122258.0}, {"date": "2025-04-02", "close": 79.84, "volume": 55791.0}, {"date": "2025-04-03", "close": 81.17, "volume": 121479.0}, {"date": "2025-04-04", "close": 76.79, "volume": 104315.0}, {"date": "2025-04-07", "close": 73.27, "volume": 84942.0}, {"date": "2025-04-08", "close": 72.48, "volume": 91086.0}, {"date": "2025-04-09", "close": 76.81, "volume": 143987.0}, {"date": "2025-04-10", "close": 78.33, "volume": 220021.0}, {"date": "2025-04-11", "close": 79.46, "volume": 125429.0}, {"date": "2025-04-14", "close": 81.0, "volume": 131388.0}, {"date": "2025-04-15", "close": 80.25, "volume": 52244.0}, {"date": "2025-04-16", "close": 80.93, "volume": 71328.0}, {"date": "2025-04-17", "close": 83.53, "volume": 26892.0}, {"date": "2025-04-21", "close": 83.41, "volume": 64119.0}, {"date": "2025-04-22", "close": 85.26, "volume": 50179.0}, {"date": "2025-04-23", "close": 88.08, "volume": 50149.0}, {"date": "2025-04-24", "close": 90.15, "volume": 68138.0}, {"date": "2025-04-25", "close": 90.13, "volume": 61988.0}, {"date": "2025-04-28", "close": 88.92, "volume": 55308.0}, {"date": "2025-04-29", "close": 85.9, "volume": 76590.0}, {"date": "2025-04-30", "close": 88.97, "volume": 58113.0}, {"date": "2025-05-01", "close": 88.49, "volume": 18466.0}, {"date": "2025-05-02", "close": 88.42, "volume": 64027.0}, {"date": "2025-05-05", "close": 87.88, "volume": 102250.0}, {"date": "2025-05-06", "close": 90.77, "volume": 176349.0}, {"date": "2025-05-07", "close": 96.39, "volume": 150581.0}, {"date": "2025-05-08", "close": 95.78, "volume": 92848.0}, {"date": "2025-05-09", "close": 95.98, "volume": 64185.0}, {"date": "2025-05-12", "close": 95.61, "volume": 72666.0}, {"date": "2025-05-13", "close": 98.8, "volume": 148170.0}, {"date": "2025-05-14", "close": 100.23, "volume": 51547.0}, {"date": "2025-05-15", "close": 100.67, "volume": 86454.0}, {"date": "2025-05-16", "close": 100.62, "volume": 52785.0}, {"date": "2025-05-19", "close": 101.11, "volume": 101187.0}, {"date": "2025-05-20", "close": 100.96, "volume": 71568.0}, {"date": "2025-05-21", "close": 100.23, "volume": 64734.0}, {"date": "2025-05-22", "close": 100.22, "volume": 79140.0}, {"date": "2025-05-23", "close": 97.97, "volume": 83410.0}, {"date": "2025-05-27", "close": 96.54, "volume": 61577.0}, {"date": "2025-05-28", "close": 96.82, "volume": 105790.0}, {"date": "2025-05-29", "close": 97.45, "volume": 31448.0}, {"date": "2025-05-30", "close": 99.26, "volume": 94377.0}, {"date": "2025-06-02", "close": 99.27, "volume": 47986.0}, {"date": "2025-06-03", "close": 99.07, "volume": 30559.0}, {"date": "2025-06-04", "close": 101.44, "volume": 99699.0}, {"date": "2025-06-05", "close": 103.21, "volume": 71520.0}, {"date": "2025-06-06", "close": 104.33, "volume": 42916.0}, {"date": "2025-06-09", "close": 103.7, "volume": 74405.0}, {"date": "2025-06-10", "close": 106.04, "volume": 49176.0}, {"date": "2025-06-11", "close": 106.35, "volume": 48816.0}, {"date": "2025-06-12", "close": 105.31, "volume": 47336.0}, {"date": "2025-06-13", "close": 104.49, "volume": 33953.0}, {"date": "2025-06-16", "close": 104.14, "volume": 28776.0}, {"date": "2025-06-17", "close": 101.89, "volume": 48810.0}, {"date": "2025-06-18", "close": 100.83, "volume": 79442.0}, {"date": "2025-06-20", "close": 100.43, "volume": 73949.0}, {"date": "2025-06-23", "close": 102.09, "volume": 90351.0}, {"date": "2025-06-24", "close": 101.99, "volume": 54439.0}, {"date": "2025-06-25", "close": 103.12, "volume": 137031.0}, {"date": "2025-06-26", "close": 101.99, "volume": 68935.0}, {"date": "2025-06-27", "close": 104.49, "volume": 90587.0}, {"date": "2025-06-30", "close": 105.5, "volume": 73686.0}, {"date": "2025-07-01", "close": 107.16, "volume": 79021.0}, {"date": "2025-07-02", "close": 108.82, "volume": 90957.0}, {"date": "2025-07-03", "close": 108.21, "volume": 45139.0}, {"date": "2025-07-07", "close": 110.21, "volume": 89478.0}, {"date": "2025-07-08", "close": 110.78, "volume": 89716.0}, {"date": "2025-07-09", "close": 111.12, "volume": 60184.0}, {"date": "2025-07-10", "close": 113.86, "volume": 110385.0}, {"date": "2025-07-11", "close": 113.14, "volume": 100999.0}, {"date": "2025-07-14", "close": 112.5, "volume": 46195.0}, {"date": "2025-07-15", "close": 112.2, "volume": 43783.0}, {"date": "2025-07-16", "close": 113.17, "volume": 65488.0}, {"date": "2025-07-17", "close": 112.62, "volume": 55240.0}, {"date": "2025-07-18", "close": 111.22, "volume": 34461.0}, {"date": "2025-07-21", "close": 111.42, "volume": 103263.0}, {"date": "2025-07-22", "close": 107.19, "volume": 126699.0}, {"date": "2025-07-23", "close": 107.66, "volume": 82679.0}, {"date": "2025-07-24", "close": 108.6, "volume": 122275.0}, {"date": "2025-07-25", "close": 107.49, "volume": 97019.0}, {"date": "2025-07-28", "close": 102.41, "volume": 171204.0}, {"date": "2025-07-29", "close": 104.63, "volume": 116150.0}, {"date": "2025-07-30", "close": 105.63, "volume": 126291.0}, {"date": "2025-07-31", "close": 106.43, "volume": 50263.0}, {"date": "2025-08-01", "close": 105.4, "volume": 32853.0}, {"date": "2025-08-04", "close": 104.46, "volume": 33143.0}, {"date": "2025-08-05", "close": 106.32, "volume": 86950.0}, {"date": "2025-08-06", "close": 108.56, "volume": 86006.0}, {"date": "2025-08-07", "close": 108.95, "volume": 86356.0}, {"date": "2025-08-08", "close": 107.34, "volume": 71504.0}, {"date": "2025-08-11", "close": 105.08, "volume": 102465.0}, {"date": "2025-08-12", "close": 107.72, "volume": 86848.0}, {"date": "2025-08-13", "close": 104.7, "volume": 72938.0}, {"date": "2025-08-14", "close": 103.92, "volume": 43497.0}, {"date": "2025-08-15", "close": 106.89, "volume": 39763.0}, {"date": "2025-08-18", "close": 106.73, "volume": 52965.0}, {"date": "2025-08-19", "close": 107.22, "volume": 62608.0}, {"date": "2025-08-20", "close": 107.93, "volume": 84096.0}, {"date": "2025-08-21", "close": 107.66, "volume": 58599.0}, {"date": "2025-08-22", "close": 107.22, "volume": 52760.0}, {"date": "2025-08-25", "close": 104.56, "volume": 37842.0}, {"date": "2025-08-26", "close": 104.43, "volume": 62496.0}, {"date": "2025-08-27", "close": 104.92, "volume": 37491.0}, {"date": "2025-08-28", "close": 103.68, "volume": 81144.0}, {"date": "2025-08-29", "close": 102.21, "volume": 43243.0}, {"date": "2025-09-02", "close": 103.56, "volume": 271137.0}, {"date": "2025-09-03", "close": 102.01, "volume": 137650.0}, {"date": "2025-09-04", "close": 103.18, "volume": 147167.0}, {"date": "2025-09-05", "close": 105.42, "volume": 130294.0}, {"date": "2025-09-08", "close": 106.55, "volume": 100804.0}, {"date": "2025-09-09", "close": 107.25, "volume": 90065.0}, {"date": "2025-09-10", "close": 107.08, "volume": 87500.0}, {"date": "2025-09-11", "close": 109.68, "volume": 83805.0}, {"date": "2025-09-12", "close": 112.06, "volume": 138559.0}, {"date": "2025-09-15", "close": 108.79, "volume": 62619.0}, {"date": "2025-09-16", "close": 105.53, "volume": 32919.0}, {"date": "2025-09-17", "close": 106.77, "volume": 74958.0}, {"date": "2025-09-18", "close": 107.56, "volume": 58283.0}, {"date": "2025-09-19", "close": 107.09, "volume": 92858.0}, {"date": "2025-09-22", "close": 106.99, "volume": 48345.0}, {"date": "2025-09-23", "close": 108.8, "volume": 53279.0}, {"date": "2025-09-24", "close": 103.77, "volume": 128125.0}, {"date": "2025-09-25", "close": 104.79, "volume": 63224.0}, {"date": "2025-09-26", "close": 104.57, "volume": 113064.0}, {"date": "2025-09-29", "close": 103.09, "volume": 79779.0}, {"date": "2025-09-30", "close": 103.87, "volume": 340533.0}, {"date": "2025-10-01", "close": 102.0, "volume": 80108.0}, {"date": "2025-10-02", "close": 102.3, "volume": 48183.0}, {"date": "2025-10-03", "close": 101.21, "volume": 61538.0}, {"date": "2025-10-06", "close": 101.67, "volume": 53943.0}, {"date": "2025-10-07", "close": 101.75, "volume": 47171.0}, {"date": "2025-10-08", "close": 104.46, "volume": 53159.0}, {"date": "2025-10-09", "close": 102.68, "volume": 52467.0}, {"date": "2025-10-10", "close": 105.05, "volume": 207542.0}, {"date": "2025-10-13", "close": 103.23, "volume": 67030.0}, {"date": "2025-10-14", "close": 102.99, "volume": 70327.0}, {"date": "2025-10-15", "close": 103.3, "volume": 68072.0}, {"date": "2025-10-16", "close": 102.65, "volume": 97373.0}, {"date": "2025-10-17", "close": 104.43, "volume": 86568.0}, {"date": "2025-10-20", "close": 102.77, "volume": 40492.0}, {"date": "2025-10-21", "close": 100.98, "volume": 101958.0}, {"date": "2025-10-22", "close": 101.805, "volume": 95224.0}, {"date": "2025-10-23", "close": 102.46, "volume": 60248.0}, {"date": "2025-10-24", "close": 102.71, "volume": 125720.0}, {"date": "2025-10-27", "close": 102.53, "volume": 71380.0}, {"date": "2025-10-28", "close": 102.59, "volume": 63975.0}, {"date": "2025-10-29", "close": 102.72, "volume": 45542.0}, {"date": "2025-10-30", "close": 98.96, "volume": 90906.0}, {"date": "2025-10-31", "close": 98.62, "volume": 94250.0}, {"date": "2025-11-03", "close": 98.98, "volume": 33203.0}, {"date": "2025-11-04", "close": 99.28, "volume": 61910.0}, {"date": "2025-11-05", "close": 107.01, "volume": 105524.0}, {"date": "2025-11-06", "close": 105.09, "volume": 49585.0}, {"date": "2025-11-07", "close": 104.37, "volume": 48905.0}, {"date": "2025-11-10", "close": 103.73, "volume": 35505.0}, {"date": "2025-11-11", "close": 106.56, "volume": 73110.0}, {"date": "2025-11-12", "close": 104.83, "volume": 36269.0}, {"date": "2025-11-13", "close": 105.4, "volume": 86607.0}, {"date": "2025-11-14", "close": 105.39, "volume": 43836.0}, {"date": "2025-11-17", "close": 104.14, "volume": 42367.0}, {"date": "2025-11-18", "close": 102.79, "volume": 76174.0}, {"date": "2025-11-19", "close": 102.47, "volume": 38378.0}, {"date": "2025-11-20", "close": 101.32, "volume": 53867.0}, {"date": "2025-11-21", "close": 102.2, "volume": 100971.0}, {"date": "2025-11-24", "close": 103.27, "volume": 65187.0}, {"date": "2025-11-25", "close": 108.29, "volume": 176985.0}, {"date": "2025-11-26", "close": 107.0, "volume": 57708.0}, {"date": "2025-11-28", "close": 107.56, "volume": 46701.0}, {"date": "2025-12-01", "close": 107.2, "volume": 62858.0}, {"date": "2025-12-02", "close": 106.13, "volume": 121936.0}, {"date": "2025-12-03", "close": 104.63, "volume": 95520.0}, {"date": "2025-12-04", "close": 102.86, "volume": 99592.0}, {"date": "2025-12-05", "close": 101.76, "volume": 94589.0}, {"date": "2025-12-08", "close": 101.26, "volume": 67563.0}, {"date": "2025-12-09", "close": 102.28, "volume": 53580.0}, {"date": "2025-12-10", "close": 103.13, "volume": 34204.0}, {"date": "2025-12-11", "close": 108.53, "volume": 96832.0}, {"date": "2025-12-12", "close": 109.32, "volume": 30917.0}, {"date": "2025-12-15", "close": 107.4, "volume": 48530.0}, {"date": "2025-12-16", "close": 105.26, "volume": 81300.0}, {"date": "2025-12-17", "close": 105.84, "volume": 85322.0}, {"date": "2025-12-18", "close": 107.12, "volume": 52539.0}, {"date": "2025-12-19", "close": 107.86, "volume": 83230.0}, {"date": "2025-12-22", "close": 109.48, "volume": 77306.0}, {"date": "2025-12-23", "close": 112.92, "volume": 62219.0}, {"date": "2025-12-24", "close": 112.72, "volume": 19207.0}, {"date": "2025-12-26", "close": 112.83, "volume": 22137.0}, {"date": "2025-12-29", "close": 110.66, "volume": 43041.0}, {"date": "2025-12-30", "close": 108.81, "volume": 51020.0}, {"date": "2025-12-31", "close": 108.77, "volume": 61535.0}, {"date": "2026-01-02", "close": 108.93, "volume": 39605.0}, {"date": "2026-01-05", "close": 109.26, "volume": 56745.0}, {"date": "2026-01-06", "close": 111.14, "volume": 68912.0}, {"date": "2026-01-07", "close": 112.195, "volume": 37330.0}, {"date": "2026-01-08", "close": 112.01, "volume": 36210.0}, {"date": "2026-01-09", "close": 111.21, "volume": 29800.0}, {"date": "2026-01-12", "close": 110.785, "volume": 36924.0}, {"date": "2026-01-13", "close": 107.93, "volume": 56338.0}, {"date": "2026-01-14", "close": 106.36, "volume": 75831.0}, {"date": "2026-01-15", "close": 106.48, "volume": 45584.0}, {"date": "2026-01-16", "close": 109.18, "volume": 73776.0}, {"date": "2026-01-20", "close": 110.39, "volume": 108324.0}, {"date": "2026-01-21", "close": 115.56, "volume": 101487.0}, {"date": "2026-01-22", "close": 114.77, "volume": 93583.0}, {"date": "2026-01-23", "close": 115.61, "volume": 238740.0}, {"date": "2026-01-26", "close": 117.62, "volume": 98584.0}, {"date": "2026-01-27", "close": 120.22, "volume": 66084.0}, {"date": "2026-01-28", "close": 119.32, "volume": 95528.0}, {"date": "2026-01-29", "close": 118.35, "volume": 133463.0}, {"date": "2026-01-30", "close": 116.96, "volume": 100473.0}, {"date": "2026-02-02", "close": 117.6, "volume": 59830.0}, {"date": "2026-02-03", "close": 120.18, "volume": 125599.0}, {"date": "2026-02-04", "close": 118.46, "volume": 127208.0}, {"date": "2026-02-05", "close": 119.58, "volume": 87228.0}, {"date": "2026-02-06", "close": 124.48, "volume": 61224.0}, {"date": "2026-02-09", "close": 127.6, "volume": 56933.0}, {"date": "2026-02-10", "close": 127.86, "volume": 74839.0}, {"date": "2026-02-11", "close": 129.11, "volume": 48038.0}, {"date": "2026-02-12", "close": 125.83, "volume": 66380.0}, {"date": "2026-02-13", "close": 128.15, "volume": 76985.0}, {"date": "2026-02-17", "close": 131.3, "volume": 48727.0}, {"date": "2026-02-18", "close": 131.58, "volume": 77670.0}, {"date": "2026-02-19", "close": 130.52, "volume": 56824.0}, {"date": "2026-02-20", "close": 134.98, "volume": 52152.0}, {"date": "2026-02-23", "close": 130.77, "volume": 125739.0}, {"date": "2026-02-24", "close": 126.99, "volume": 230978.0}, {"date": "2026-02-25", "close": 126.32, "volume": 135051.0}, {"date": "2026-02-26", "close": 125.82, "volume": 93247.0}, {"date": "2026-02-27", "close": 122.16, "volume": 96040.0}, {"date": "2026-03-02", "close": 119.53, "volume": 128590.0}, {"date": "2026-03-03", "close": 112.85, "volume": 134507.0}, {"date": "2026-03-04", "close": 116.18, "volume": 72791.0}, {"date": "2026-03-05", "close": 113.58, "volume": 133635.0}, {"date": "2026-03-06", "close": 110.88, "volume": 111569.0}, {"date": "2026-03-09", "close": 110.8, "volume": 118927.0}, {"date": "2026-03-10", "close": 112.44, "volume": 82001.0}, {"date": "2026-03-11", "close": 110.61, "volume": 57586.0}, {"date": "2026-03-12", "close": 106.32, "volume": 80920.0}, {"date": "2026-03-13", "close": 105.62, "volume": 97233.0}, {"date": "2026-03-16", "close": 108.75, "volume": 73119.0}, {"date": "2026-03-17", "close": 107.96, "volume": 59198.0}, {"date": "2026-03-18", "close": 108.49, "volume": 58176.0}, {"date": "2026-03-19", "close": 111.28, "volume": 50992.0}, {"date": "2026-03-20", "close": 108.68, "volume": 138324.0}, {"date": "2026-03-23", "close": 108.82, "volume": 69604.0}, {"date": "2026-03-24", "close": 112.735, "volume": 74762.0}, {"date": "2026-03-25", "close": 116.8, "volume": 91288.0}, {"date": "2026-03-26", "close": 113.53, "volume": 65252.0}, {"date": "2026-03-27", "close": 113.84, "volume": 140808.0}, {"date": "2026-03-30", "close": 112.33, "volume": 83006.0}, {"date": "2026-03-31", "close": 114.73, "volume": 306613.0}, {"date": "2026-04-01", "close": 114.96, "volume": 88878.0}, {"date": "2026-04-02", "close": 116.73, "volume": 41609.0}, {"date": "2026-04-06", "close": 114.76, "volume": 47299.0}, {"date": "2026-04-07", "close": 111.33, "volume": 222690.0}, {"date": "2026-04-08", "close": 116.85, "volume": 95466.0}, {"date": "2026-04-09", "close": 117.05, "volume": 61224.0}, {"date": "2026-04-10", "close": 115.83, "volume": 56253.0}, {"date": "2026-04-13", "close": 113.27, "volume": 114049.0}, {"date": "2026-04-14", "close": 112.42, "volume": 75797.0}, {"date": "2026-04-15", "close": 113.78, "volume": 229094.0}, {"date": "2026-04-16", "close": 114.56, "volume": 134988.0}, {"date": "2026-04-17", "close": 116.49, "volume": 99287.0}, {"date": "2026-04-20", "close": 116.97, "volume": 112554.0}, {"date": "2026-04-21", "close": 115.24, "volume": 80070.0}, {"date": "2026-04-22", "close": 115.57, "volume": 52814.0}, {"date": "2026-04-23", "close": 114.13, "volume": 69126.0}, {"date": "2026-04-24", "close": 116.52, "volume": 56626.0}, {"date": "2026-04-27", "close": 111.04, "volume": 82928.0}, {"date": "2026-04-28", "close": 105.87, "volume": 120394.0}, {"date": "2026-04-29", "close": 106.15, "volume": 92772.0}, {"date": "2026-04-30", "close": 106.01, "volume": 82773.0}, {"date": "2026-05-01", "close": 104.92, "volume": 59644.0}, {"date": "2026-05-04", "close": 103.95, "volume": 56176.0}, {"date": "2026-05-05", "close": 106.74, "volume": 46734.0}, {"date": "2026-05-06", "close": 106.63, "volume": 74205.0}, {"date": "2026-05-07", "close": 106.98, "volume": 42614.0}, {"date": "2026-05-08", "close": 107.75, "volume": 50675.0}, {"date": "2026-05-11", "close": 108.02, "volume": 46124.0}, {"date": "2026-05-12", "close": 106.98, "volume": 64913.0}, {"date": "2026-05-13", "close": 105.86, "volume": 57525.0}, {"date": "2026-05-14", "close": 104.48, "volume": 54587.0}, {"date": "2026-05-15", "close": 102.84, "volume": 46219.0}, {"date": "2026-05-18", "close": 104.62, "volume": 39838.0}, {"date": "2026-05-19", "close": 103.44, "volume": 101026.0}, {"date": "2026-05-20", "close": 105.13, "volume": 70801.0}, {"date": "2026-05-21", "close": 104.65, "volume": 85742.0}, {"date": "2026-05-22", "close": 103.205, "volume": 91314.0}, {"date": "2026-05-26", "close": 102.2, "volume": 119622.0}, {"date": "2026-05-27", "close": 102.19, "volume": 107434.0}, {"date": "2026-05-28", "close": 100.72, "volume": 117237.0}, {"date": "2026-05-29", "close": 100.32, "volume": 91360.0}, {"date": "2026-06-01", "close": 100.28, "volume": 63145.0}, {"date": "2026-06-02", "close": 103.51, "volume": 68572.0}, {"date": "2026-06-03", "close": 101.18, "volume": 74519.0}, {"date": "2026-06-04", "close": 99.76, "volume": 44170.0}, {"date": "2026-06-05", "close": 97.01, "volume": 54292.0}, {"date": "2026-06-08", "close": 96.88, "volume": 88195.0}, {"date": "2026-06-09", "close": 96.7, "volume": 78669.0}, {"date": "2026-06-10", "close": 95.92, "volume": 71094.0}, {"date": "2026-06-11", "close": 99.2, "volume": 59379.0}, {"date": "2026-06-12", "close": 101.77, "volume": 83833.0}, {"date": "2026-06-15", "close": 109.0, "volume": 193213.0}, {"date": "2026-06-16", "close": 111.73, "volume": 123296.0}, {"date": "2026-06-17", "close": 111.53, "volume": 125590.0}, {"date": "2026-06-18", "close": 114.0, "volume": 130937.0}, {"date": "2026-06-22", "close": 109.67, "volume": 223296.0}, {"date": "2026-06-23", "close": 107.66, "volume": 104447.0}, {"date": "2026-06-24", "close": 107.65, "volume": 125115.0}, {"date": "2026-06-25", "close": 112.01, "volume": 145026.0}, {"date": "2026-06-26", "close": 111.99, "volume": 104304.0}, {"date": "2026-06-29", "close": 113.28, "volume": 95217.0}, {"date": "2026-06-30", "close": 113.09, "volume": 154921.0}, {"date": "2026-07-01", "close": 112.2, "volume": 95741.0}, {"date": "2026-07-02", "close": 111.73, "volume": 63520.0}, {"date": "2026-07-06", "close": 113.04, "volume": 98203.0}, {"date": "2026-07-07", "close": 107.17, "volume": 76188.0}, {"date": "2026-07-08", "close": 107.3, "volume": 80719.0}, {"date": "2026-07-09", "close": 108.33, "volume": 72687.0}, {"date": "2026-07-10", "close": 108.04, "volume": 36077.0}, {"date": "2026-07-13", "close": 106.13, "volume": 39784.0}, {"date": "2026-07-14", "close": 107.64, "volume": 108989.0}, {"date": "2026-07-15", "close": 107.9, "volume": 90943.0}, {"date": "2026-07-16", "close": 107.21, "volume": 44963.0}, {"date": "2026-07-17", "close": 105.31, "volume": 112754.0}, {"date": "2026-07-20", "close": 104.01, "volume": 66773.0}, {"date": "2026-07-21", "close": 104.23, "volume": 43369.0}, {"date": "2026-07-22", "close": 105.35, "volume": 86856.0}, {"date": "2026-07-23", "close": 104.14, "volume": 46670.0}, {"date": "2026-07-24", "close": 103.43, "volume": 34059.0}], "refreshing": true}