{"ticker": "OTTR", "overview": {"cik": "1466593", "ticker": "OTTR", "name": "Otter Tail Corp", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001559334-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001559334-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001958244-26-000494", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000516", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001466593-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001466593-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001466593-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001466593-26-000061", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001466593-26-000059", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001466593-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001466593-26-000054", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001466593-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001466593-26-000049", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000905", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000602", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0002002077-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001605621-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001726153-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0002129002-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001466593-26-000040", "price_sensitive": true}, {"form": "3", "date": "2026-04-14", "title": "FORM 3", "accession": "0002129002-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001574100-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001959466-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001466593-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001191483-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 394044.25, "net": -394044.25, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-11"}, "metrics": {"ticker": "OTTR", "has_prices": true, "as_of": "2026-07-24", "last": 92.34, "prev_close": 92.21, "change": 0.13000000000000966, "change_pct": 0.0014098253985469003, "session_volume": 164224.0, "vwap_5": 91.76213036176418, "vwap_20": 90.80246759169734, "vwap_60": 89.04326988678088, "vwap_250": 85.40130928811524, "high_52w": 93.26, "low_52w": 77.96, "avg_volume_20": 277698.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001559334-26-000010", "src": "INSIDERS", "ticker": "OTTR", "cik": "1466593", "company": "Otter Tail Corp", "company_raw": "Otter Tail Corp", "who": "Paul L. Knutson", "who_key": "KNUTSON PAUL L", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 68159.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider offloads $68K of OTTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1559334/000155933426000010/0001559334-26-000010-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120529}, {"id": "0001559334-26-000006", "src": "INSIDERS", "ticker": "OTTR", "cik": "1466593", "company": "Otter Tail Corp", "company_raw": "Otter Tail Corp", "who": "Paul L. Knutson", "who_key": "KNUTSON PAUL L", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 325885.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider offloads $326K of OTTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1559334/000155933426000006/0001559334-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126289}, {"id": "13DG-0000093751-26-000516", "src": "13DG", "ticker": "OTTR", "cik": "1466593", "company": "Otter Tail Corp", "company_raw": "Otter Tail Corp", "who": "Otter Tail Corp", "who_key": "Otter Tail Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Otter Tail Corp takes a 5.1% passive stake in OTTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1466593/0000093751-26-000516-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 181009}, {"id": "13DG-0002100119-26-000905", "src": "13DG", "ticker": "OTTR", "cik": "1466593", "company": "Otter Tail Corp", "company_raw": "Otter Tail Corp", "who": "Otter Tail Corp", "who_key": "Otter Tail Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Otter Tail Corp takes a 5.19% passive stake in OTTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1466593/0002100119-26-000905-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0002100121-26-000602", "src": "13DG", "ticker": "OTTR", "cik": "1466593", "company": "Otter Tail Corp", "company_raw": "Otter Tail Corp", "who": "Otter Tail Corp", "who_key": "Otter Tail Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Otter Tail Corp crosses 5% of OTTR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1466593/0002100121-26-000602-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}, {"id": "13DG-0000102909-26-001980", "src": "13DG", "ticker": "OTTR", "cik": "1466593", "company": "Otter Tail Corp", "company_raw": "Otter Tail Corp", "who": "Otter Tail Corp", "who_key": "Otter Tail Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Otter Tail Corp adjusts its stake in OTTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1466593/0000102909-26-001980-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000516", "src": "13DG", "ticker": "OTTR", "cik": "1466593", "company": "Otter Tail Corp", "company_raw": "Otter Tail Corp", "who": "Otter Tail Corp", "who_key": "Otter Tail Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Otter Tail Corp takes a 5.1% passive stake in OTTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1466593/0000093751-26-000516-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 181009}, {"id": "13DG-0002100119-26-000905", "src": "13DG", "ticker": "OTTR", "cik": "1466593", "company": "Otter Tail Corp", "company_raw": "Otter Tail Corp", "who": "Otter Tail Corp", "who_key": "Otter Tail Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Otter Tail Corp takes a 5.19% passive stake in OTTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1466593/0002100119-26-000905-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0002100121-26-000602", "src": "13DG", "ticker": "OTTR", "cik": "1466593", "company": "Otter Tail Corp", "company_raw": "Otter Tail Corp", "who": "Otter Tail Corp", "who_key": "Otter Tail Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Otter Tail Corp crosses 5% of OTTR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1466593/0002100121-26-000602-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}, {"id": "13DG-0000102909-26-001980", "src": "13DG", "ticker": "OTTR", "cik": "1466593", "company": "Otter Tail Corp", "company_raw": "Otter Tail Corp", "who": "Otter Tail Corp", "who_key": "Otter Tail Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Otter Tail Corp adjusts its stake in OTTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1466593/0000102909-26-001980-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}], "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": "Otter Tail Corporation - Common Stock", "new_value": "Otter Tail Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001466593", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001466593", "applied": 1, "detected_at": "2026-10-26T18:52:54.346064"}]}, "key_people": [{"who": "Paul L. Knutson", "who_key": "KNUTSON PAUL L", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 394044.25, "net": -394044.25, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 68159.25, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559334/000155933426000010/0001559334-26-000010-index.htm"}, {"action": "SELL", "amount": 325885.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559334/000155933426000006/0001559334-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 68159.25, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559334/000155933426000010/0001559334-26-000010-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -325885.0}, {"date": "2026-08-11", "net": -68159.25}], "announcements": [{"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001559334-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001559334-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001958244-26-000494", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000516", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001466593-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001466593-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001466593-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001466593-26-000061", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001466593-26-000059", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001466593-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001466593-26-000054", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001466593-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001466593-26-000049", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000905", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000602", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0002002077-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001605621-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001726153-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0002129002-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001466593-26-000040", "price_sensitive": true}, {"form": "3", "date": "2026-04-14", "title": "FORM 3", "accession": "0002129002-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001574100-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001959466-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001466593-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001191483-26-000002", "price_sensitive": false}], "performance": {"ticker": "OTTR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 50.28, "volume": 75496.0}, {"date": "2021-07-28", "close": 50.69, "volume": 111431.0}, {"date": "2021-07-29", "close": 51.04, "volume": 69420.0}, {"date": "2021-07-30", "close": 50.79, "volume": 100461.0}, {"date": "2021-08-02", "close": 51.15, "volume": 101649.0}, {"date": "2021-08-03", "close": 53.37, "volume": 161187.0}, {"date": "2021-08-04", "close": 52.87, "volume": 103784.0}, {"date": "2021-08-05", "close": 53.98, "volume": 124070.0}, {"date": "2021-08-06", "close": 53.48, "volume": 125944.0}, {"date": "2021-08-09", "close": 53.3, "volume": 57389.0}, {"date": "2021-08-10", "close": 53.29, "volume": 44788.0}, {"date": "2021-08-11", "close": 53.72, "volume": 55321.0}, {"date": "2021-08-12", "close": 53.54, "volume": 58512.0}, {"date": "2021-08-13", "close": 53.7, "volume": 37453.0}, {"date": "2021-08-16", "close": 53.75, "volume": 53407.0}, {"date": "2021-08-17", "close": 53.84, "volume": 74202.0}, {"date": "2021-08-18", "close": 53.21, "volume": 60966.0}, {"date": "2021-08-19", "close": 53.2, "volume": 62179.0}, {"date": "2021-08-20", "close": 53.71, "volume": 98793.0}, {"date": "2021-08-23", "close": 53.85, "volume": 90017.0}, {"date": "2021-08-24", "close": 52.92, "volume": 84551.0}, {"date": "2021-08-25", "close": 53.11, "volume": 141415.0}, {"date": "2021-08-26", "close": 53.41, "volume": 98497.0}, {"date": "2021-08-27", "close": 54.58, "volume": 96161.0}, {"date": "2021-08-30", "close": 55.02, "volume": 90832.0}, {"date": "2021-08-31", "close": 54.87, "volume": 111948.0}, {"date": "2021-09-01", "close": 55.47, "volume": 70608.0}, {"date": "2021-09-02", "close": 56.14, "volume": 81093.0}, {"date": "2021-09-03", "close": 55.26, "volume": 73186.0}, {"date": "2021-09-07", "close": 55.59, "volume": 174343.0}, {"date": "2021-09-08", "close": 57.11, "volume": 158981.0}, {"date": "2021-09-09", "close": 57.59, "volume": 165162.0}, {"date": "2021-09-10", "close": 57.73, "volume": 165252.0}, {"date": "2021-09-13", "close": 56.54, "volume": 133783.0}, {"date": "2021-09-14", "close": 55.7, "volume": 116849.0}, {"date": "2021-09-15", "close": 56.24, "volume": 107514.0}, {"date": "2021-09-16", "close": 55.51, "volume": 88193.0}, {"date": "2021-09-17", "close": 54.98, "volume": 421881.0}, {"date": "2021-09-20", "close": 54.81, "volume": 134751.0}, {"date": "2021-09-21", "close": 54.67, "volume": 100823.0}, {"date": "2021-09-22", "close": 55.11, "volume": 166635.0}, {"date": "2021-09-23", "close": 56.01, "volume": 90959.0}, {"date": "2021-09-24", "close": 56.22, "volume": 101607.0}, {"date": "2021-09-27", "close": 56.76, "volume": 116627.0}, {"date": "2021-09-28", "close": 55.98, "volume": 89097.0}, {"date": "2021-09-29", "close": 56.8, "volume": 68325.0}, {"date": "2021-09-30", "close": 55.97, "volume": 108650.0}, {"date": "2021-10-01", "close": 56.19, "volume": 109758.0}, {"date": "2021-10-04", "close": 57.22, "volume": 91278.0}, {"date": "2021-10-05", "close": 57.56, "volume": 84175.0}, {"date": "2021-10-06", "close": 58.56, "volume": 90285.0}, {"date": "2021-10-07", "close": 58.89, "volume": 138276.0}, {"date": "2021-10-08", "close": 58.23, "volume": 77464.0}, {"date": "2021-10-11", "close": 56.95, "volume": 92589.0}, {"date": "2021-10-12", "close": 57.27, "volume": 112113.0}, {"date": "2021-10-13", "close": 57.75, "volume": 65509.0}, {"date": "2021-10-14", "close": 58.96, "volume": 92868.0}, {"date": "2021-10-15", "close": 58.37, "volume": 136727.0}, {"date": "2021-10-18", "close": 58.24, "volume": 67366.0}, {"date": "2021-10-19", "close": 57.96, "volume": 85482.0}, {"date": "2021-10-20", "close": 59.14, "volume": 87282.0}, {"date": "2021-10-21", "close": 59.55, "volume": 71373.0}, {"date": "2021-10-22", "close": 60.6, "volume": 96665.0}, {"date": "2021-10-25", "close": 60.93, "volume": 99859.0}, {"date": "2021-10-26", "close": 61.49, "volume": 120940.0}, {"date": "2021-10-27", "close": 60.47, "volume": 229321.0}, {"date": "2021-10-28", "close": 61.38, "volume": 89649.0}, {"date": "2021-10-29", "close": 62.01, "volume": 146759.0}, {"date": "2021-11-01", "close": 62.69, "volume": 138813.0}, {"date": "2021-11-02", "close": 63.0, "volume": 168101.0}, {"date": "2021-11-03", "close": 64.51, "volume": 143921.0}, {"date": "2021-11-04", "close": 63.66, "volume": 164275.0}, {"date": "2021-11-05", "close": 65.8, "volume": 134149.0}, {"date": "2021-11-08", "close": 65.46, "volume": 81563.0}, {"date": "2021-11-09", "close": 66.15, "volume": 67767.0}, {"date": "2021-11-10", "close": 66.99, "volume": 96143.0}, {"date": "2021-11-11", "close": 66.45, "volume": 88919.0}, {"date": "2021-11-12", "close": 66.62, "volume": 71440.0}, {"date": "2021-11-15", "close": 66.33, "volume": 63699.0}, {"date": "2021-11-16", "close": 66.41, "volume": 80773.0}, {"date": "2021-11-17", "close": 67.43, "volume": 160194.0}, {"date": "2021-11-18", "close": 68.45, "volume": 153488.0}, {"date": "2021-11-19", "close": 69.62, "volume": 140237.0}, {"date": "2021-11-22", "close": 70.17, "volume": 140868.0}, {"date": "2021-11-23", "close": 69.1, "volume": 169591.0}, {"date": "2021-11-24", "close": 69.0, "volume": 287535.0}, {"date": "2021-11-26", "close": 66.54, "volume": 131502.0}, {"date": "2021-11-29", "close": 67.43, "volume": 160875.0}, {"date": "2021-11-30", "close": 65.39, "volume": 133750.0}, {"date": "2021-12-01", "close": 65.45, "volume": 108950.0}, {"date": "2021-12-02", "close": 67.33, "volume": 95966.0}, {"date": "2021-12-03", "close": 67.02, "volume": 75294.0}, {"date": "2021-12-06", "close": 67.59, "volume": 95446.0}, {"date": "2021-12-07", "close": 66.55, "volume": 147551.0}, {"date": "2021-12-08", "close": 66.86, "volume": 134843.0}, {"date": "2021-12-09", "close": 66.21, "volume": 80794.0}, {"date": "2021-12-10", "close": 67.31, "volume": 102151.0}, {"date": "2021-12-13", "close": 67.23, "volume": 147116.0}, {"date": "2021-12-14", "close": 67.34, "volume": 331419.0}, {"date": "2021-12-15", "close": 69.66, "volume": 192370.0}, {"date": "2021-12-16", "close": 68.2, "volume": 137823.0}, {"date": "2021-12-17", "close": 67.13, "volume": 366090.0}, {"date": "2021-12-20", "close": 67.42, "volume": 140779.0}, {"date": "2021-12-21", "close": 68.74, "volume": 143067.0}, {"date": "2021-12-22", "close": 69.11, "volume": 68805.0}, {"date": "2021-12-23", "close": 68.87, "volume": 85500.0}, {"date": "2021-12-27", "close": 68.81, "volume": 88473.0}, {"date": "2021-12-28", "close": 68.97, "volume": 106912.0}, {"date": "2021-12-29", "close": 70.42, "volume": 131073.0}, {"date": "2021-12-30", "close": 70.68, "volume": 84665.0}, {"date": "2021-12-31", "close": 71.42, "volume": 72610.0}, {"date": "2022-01-03", "close": 69.62, "volume": 146230.0}, {"date": "2022-01-04", "close": 68.36, "volume": 104720.0}, {"date": "2022-01-05", "close": 67.73, "volume": 276744.0}, {"date": "2022-01-06", "close": 68.17, "volume": 110795.0}, {"date": "2022-01-07", "close": 67.79, "volume": 110214.0}, {"date": "2022-01-10", "close": 65.77, "volume": 179145.0}, {"date": "2022-01-11", "close": 64.67, "volume": 195259.0}, {"date": "2022-01-12", "close": 64.2, "volume": 120572.0}, {"date": "2022-01-13", "close": 63.96, "volume": 97134.0}, {"date": "2022-01-14", "close": 64.28, "volume": 116159.0}, {"date": "2022-01-18", "close": 62.59, "volume": 166943.0}, {"date": "2022-01-19", "close": 62.62, "volume": 81558.0}, {"date": "2022-01-20", "close": 62.35, "volume": 157466.0}, {"date": "2022-01-21", "close": 62.98, "volume": 151980.0}, {"date": "2022-01-24", "close": 62.69, "volume": 277046.0}, {"date": "2022-01-25", "close": 62.36, "volume": 164880.0}, {"date": "2022-01-26", "close": 62.04, "volume": 387743.0}, {"date": "2022-01-27", "close": 62.04, "volume": 117512.0}, {"date": "2022-01-28", "close": 62.8, "volume": 116427.0}, {"date": "2022-01-31", "close": 63.4, "volume": 206883.0}, {"date": "2022-02-01", "close": 62.5, "volume": 213705.0}, {"date": "2022-02-02", "close": 62.74, "volume": 99054.0}, {"date": "2022-02-03", "close": 61.86, "volume": 75906.0}, {"date": "2022-02-04", "close": 60.66, "volume": 174948.0}, {"date": "2022-02-07", "close": 61.99, "volume": 158885.0}, {"date": "2022-02-08", "close": 62.41, "volume": 129450.0}, {"date": "2022-02-09", "close": 62.74, "volume": 160709.0}, {"date": "2022-02-10", "close": 60.06, "volume": 319635.0}, {"date": "2022-02-11", "close": 60.38, "volume": 122479.0}, {"date": "2022-02-14", "close": 60.71, "volume": 226850.0}, {"date": "2022-02-15", "close": 60.35, "volume": 198280.0}, {"date": "2022-02-16", "close": 61.43, "volume": 187007.0}, {"date": "2022-02-17", "close": 62.68, "volume": 191906.0}, {"date": "2022-02-18", "close": 60.42, "volume": 178731.0}, {"date": "2022-02-22", "close": 61.17, "volume": 250893.0}, {"date": "2022-02-23", "close": 60.73, "volume": 140957.0}, {"date": "2022-02-24", "close": 61.12, "volume": 204640.0}, {"date": "2022-02-25", "close": 62.82, "volume": 141871.0}, {"date": "2022-02-28", "close": 61.86, "volume": 186217.0}, {"date": "2022-03-01", "close": 59.36, "volume": 206927.0}, {"date": "2022-03-02", "close": 60.7, "volume": 125763.0}, {"date": "2022-03-03", "close": 61.38, "volume": 113885.0}, {"date": "2022-03-04", "close": 63.14, "volume": 94041.0}, {"date": "2022-03-07", "close": 62.29, "volume": 102997.0}, {"date": "2022-03-08", "close": 63.42, "volume": 235895.0}, {"date": "2022-03-09", "close": 62.98, "volume": 108202.0}, {"date": "2022-03-10", "close": 63.06, "volume": 83704.0}, {"date": "2022-03-11", "close": 62.34, "volume": 82021.0}, {"date": "2022-03-14", "close": 60.69, "volume": 144390.0}, {"date": "2022-03-15", "close": 62.06, "volume": 140562.0}, {"date": "2022-03-16", "close": 62.4, "volume": 133263.0}, {"date": "2022-03-17", "close": 61.63, "volume": 116910.0}, {"date": "2022-03-18", "close": 61.1, "volume": 329231.0}, {"date": "2022-03-21", "close": 62.83, "volume": 100156.0}, {"date": "2022-03-22", "close": 62.47, "volume": 142775.0}, {"date": "2022-03-23", "close": 61.58, "volume": 136580.0}, {"date": "2022-03-24", "close": 61.72, "volume": 81663.0}, {"date": "2022-03-25", "close": 62.67, "volume": 83361.0}, {"date": "2022-03-28", "close": 62.9, "volume": 85573.0}, {"date": "2022-03-29", "close": 63.82, "volume": 99403.0}, {"date": "2022-03-30", "close": 62.95, "volume": 92511.0}, {"date": "2022-03-31", "close": 62.5, "volume": 130336.0}, {"date": "2022-04-01", "close": 64.32, "volume": 137863.0}, {"date": "2022-04-04", "close": 63.41, "volume": 107008.0}, {"date": "2022-04-05", "close": 63.05, "volume": 129784.0}, {"date": "2022-04-06", "close": 64.35, "volume": 112797.0}, {"date": "2022-04-07", "close": 63.47, "volume": 159000.0}, {"date": "2022-04-08", "close": 63.42, "volume": 89993.0}, {"date": "2022-04-11", "close": 62.54, "volume": 88815.0}, {"date": "2022-04-12", "close": 63.1, "volume": 85443.0}, {"date": "2022-04-13", "close": 62.61, "volume": 90265.0}, {"date": "2022-04-14", "close": 62.53, "volume": 91045.0}, {"date": "2022-04-18", "close": 62.05, "volume": 66743.0}, {"date": "2022-04-19", "close": 62.78, "volume": 76546.0}, {"date": "2022-04-20", "close": 63.9, "volume": 143618.0}, {"date": "2022-04-21", "close": 62.92, "volume": 106117.0}, {"date": "2022-04-22", "close": 62.42, "volume": 101493.0}, {"date": "2022-04-25", "close": 61.17, "volume": 115534.0}, {"date": "2022-04-26", "close": 60.24, "volume": 91509.0}, {"date": "2022-04-27", "close": 59.66, "volume": 147197.0}, {"date": "2022-04-28", "close": 59.83, "volume": 101770.0}, {"date": "2022-04-29", "close": 57.96, "volume": 157500.0}, {"date": "2022-05-02", "close": 58.86, "volume": 280835.0}, {"date": "2022-05-03", "close": 60.89, "volume": 194382.0}, {"date": "2022-05-04", "close": 63.38, "volume": 140885.0}, {"date": "2022-05-05", "close": 62.59, "volume": 136447.0}, {"date": "2022-05-06", "close": 62.32, "volume": 139028.0}, {"date": "2022-05-09", "close": 63.16, "volume": 149502.0}, {"date": "2022-05-10", "close": 62.3, "volume": 146148.0}, {"date": "2022-05-11", "close": 62.58, "volume": 165944.0}, {"date": "2022-05-12", "close": 61.59, "volume": 162245.0}, {"date": "2022-05-13", "close": 62.56, "volume": 146053.0}, {"date": "2022-05-16", "close": 62.67, "volume": 104674.0}, {"date": "2022-05-17", "close": 63.64, "volume": 106116.0}, {"date": "2022-05-18", "close": 64.27, "volume": 192078.0}, {"date": "2022-05-19", "close": 62.93, "volume": 249817.0}, {"date": "2022-05-20", "close": 63.26, "volume": 160216.0}, {"date": "2022-05-23", "close": 63.34, "volume": 92961.0}, {"date": "2022-05-24", "close": 63.67, "volume": 179453.0}, {"date": "2022-05-25", "close": 64.38, "volume": 186482.0}, {"date": "2022-05-26", "close": 64.52, "volume": 83126.0}, {"date": "2022-05-27", "close": 65.37, "volume": 66364.0}, {"date": "2022-05-31", "close": 65.39, "volume": 215551.0}, {"date": "2022-06-01", "close": 66.45, "volume": 148341.0}, {"date": "2022-06-02", "close": 66.93, "volume": 96612.0}, {"date": "2022-06-03", "close": 66.64, "volume": 81106.0}, {"date": "2022-06-06", "close": 68.69, "volume": 212329.0}, {"date": "2022-06-07", "close": 67.96, "volume": 165673.0}, {"date": "2022-06-08", "close": 67.57, "volume": 154795.0}, {"date": "2022-06-09", "close": 67.4, "volume": 118864.0}, {"date": "2022-06-10", "close": 67.11, "volume": 113976.0}, {"date": "2022-06-13", "close": 63.62, "volume": 153811.0}, {"date": "2022-06-14", "close": 63.24, "volume": 164612.0}, {"date": "2022-06-15", "close": 64.04, "volume": 139353.0}, {"date": "2022-06-16", "close": 63.0, "volume": 135879.0}, {"date": "2022-06-17", "close": 61.78, "volume": 215535.0}, {"date": "2022-06-21", "close": 62.51, "volume": 170455.0}, {"date": "2022-06-22", "close": 62.81, "volume": 178780.0}, {"date": "2022-06-23", "close": 62.96, "volume": 174558.0}, {"date": "2022-06-24", "close": 65.0, "volume": 791447.0}, {"date": "2022-06-27", "close": 65.45, "volume": 186176.0}, {"date": "2022-06-28", "close": 66.16, "volume": 185350.0}, {"date": "2022-06-29", "close": 65.52, "volume": 111931.0}, {"date": "2022-06-30", "close": 67.13, "volume": 202777.0}, {"date": "2022-07-01", "close": 69.46, "volume": 219389.0}, {"date": "2022-07-05", "close": 66.29, "volume": 348634.0}, {"date": "2022-07-06", "close": 67.65, "volume": 164220.0}, {"date": "2022-07-07", "close": 67.45, "volume": 153073.0}, {"date": "2022-07-08", "close": 66.48, "volume": 109618.0}, {"date": "2022-07-11", "close": 67.0, "volume": 185287.0}, {"date": "2022-07-12", "close": 66.49, "volume": 167819.0}, {"date": "2022-07-13", "close": 66.41, "volume": 159137.0}, {"date": "2022-07-14", "close": 66.03, "volume": 212711.0}, {"date": "2022-07-15", "close": 66.94, "volume": 180362.0}, {"date": "2022-07-18", "close": 66.08, "volume": 180182.0}, {"date": "2022-07-19", "close": 67.12, "volume": 104591.0}, {"date": "2022-07-20", "close": 66.3, "volume": 163243.0}, {"date": "2022-07-21", "close": 65.84, "volume": 144072.0}, {"date": "2022-07-22", "close": 65.84, "volume": 126952.0}, {"date": "2022-07-25", "close": 66.4, "volume": 102225.0}, {"date": "2022-07-26", "close": 67.6, "volume": 148590.0}, {"date": "2022-07-27", "close": 67.69, "volume": 172412.0}, {"date": "2022-07-28", "close": 69.62, "volume": 151104.0}, {"date": "2022-07-29", "close": 70.27, "volume": 153782.0}, {"date": "2022-08-01", "close": 70.76, "volume": 222422.0}, {"date": "2022-08-02", "close": 78.36, "volume": 462411.0}, {"date": "2022-08-03", "close": 75.3, "volume": 290545.0}, {"date": "2022-08-04", "close": 77.05, "volume": 170968.0}, {"date": "2022-08-05", "close": 75.74, "volume": 149906.0}, {"date": "2022-08-08", "close": 76.95, "volume": 172489.0}, {"date": "2022-08-09", "close": 78.25, "volume": 200084.0}, {"date": "2022-08-10", "close": 79.99, "volume": 170326.0}, {"date": "2022-08-11", "close": 79.85, "volume": 142689.0}, {"date": "2022-08-12", "close": 81.43, "volume": 135197.0}, {"date": "2022-08-15", "close": 81.44, "volume": 197345.0}, {"date": "2022-08-16", "close": 81.6, "volume": 143143.0}, {"date": "2022-08-17", "close": 81.43, "volume": 95382.0}, {"date": "2022-08-18", "close": 81.72, "volume": 111940.0}, {"date": "2022-08-19", "close": 80.99, "volume": 117856.0}, {"date": "2022-08-22", "close": 79.16, "volume": 150447.0}, {"date": "2022-08-23", "close": 78.31, "volume": 169854.0}, {"date": "2022-08-24", "close": 77.9, "volume": 243826.0}, {"date": "2022-08-25", "close": 78.91, "volume": 75781.0}, {"date": "2022-08-26", "close": 77.69, "volume": 102861.0}, {"date": "2022-08-29", "close": 77.37, "volume": 106117.0}, {"date": "2022-08-30", "close": 75.72, "volume": 124649.0}, {"date": "2022-08-31", "close": 75.54, "volume": 137193.0}, {"date": "2022-09-01", "close": 76.29, "volume": 167426.0}, {"date": "2022-09-02", "close": 75.64, "volume": 124373.0}, {"date": "2022-09-06", "close": 74.86, "volume": 121331.0}, {"date": "2022-09-07", "close": 76.42, "volume": 120697.0}, {"date": "2022-09-08", "close": 75.62, "volume": 137745.0}, {"date": "2022-09-09", "close": 75.28, "volume": 122781.0}, {"date": "2022-09-12", "close": 75.53, "volume": 168907.0}, {"date": "2022-09-13", "close": 73.15, "volume": 161419.0}, {"date": "2022-09-14", "close": 72.66, "volume": 159037.0}, {"date": "2022-09-15", "close": 70.22, "volume": 237713.0}, {"date": "2022-09-16", "close": 69.8, "volume": 429682.0}, {"date": "2022-09-19", "close": 70.6, "volume": 166509.0}, {"date": "2022-09-20", "close": 68.89, "volume": 134080.0}, {"date": "2022-09-21", "close": 68.18, "volume": 144103.0}, {"date": "2022-09-22", "close": 67.77, "volume": 164169.0}, {"date": "2022-09-23", "close": 65.15, "volume": 225320.0}, {"date": "2022-09-26", "close": 64.55, "volume": 143800.0}, {"date": "2022-09-27", "close": 63.38, "volume": 133053.0}, {"date": "2022-09-28", "close": 64.52, "volume": 301567.0}, {"date": "2022-09-29", "close": 61.68, "volume": 180031.0}, {"date": "2022-09-30", "close": 61.52, "volume": 146081.0}, {"date": "2022-10-03", "close": 64.65, "volume": 180145.0}, {"date": "2022-10-04", "close": 65.0, "volume": 147800.0}, {"date": "2022-10-05", "close": 64.2, "volume": 136968.0}, {"date": "2022-10-06", "close": 63.43, "volume": 134868.0}, {"date": "2022-10-07", "close": 61.75, "volume": 146087.0}, {"date": "2022-10-10", "close": 62.66, "volume": 120138.0}, {"date": "2022-10-11", "close": 63.79, "volume": 144546.0}, {"date": "2022-10-12", "close": 62.74, "volume": 194412.0}, {"date": "2022-10-13", "close": 65.31, "volume": 153529.0}, {"date": "2022-10-14", "close": 63.57, "volume": 107173.0}, {"date": "2022-10-17", "close": 64.11, "volume": 234990.0}, {"date": "2022-10-18", "close": 64.9, "volume": 158012.0}, {"date": "2022-10-19", "close": 63.98, "volume": 109725.0}, {"date": "2022-10-20", "close": 63.16, "volume": 106542.0}, {"date": "2022-10-21", "close": 64.64, "volume": 107284.0}, {"date": "2022-10-24", "close": 65.06, "volume": 98392.0}, {"date": "2022-10-25", "close": 66.53, "volume": 157193.0}, {"date": "2022-10-26", "close": 66.12, "volume": 139749.0}, {"date": "2022-10-27", "close": 66.79, "volume": 131672.0}, {"date": "2022-10-28", "close": 68.7, "volume": 143428.0}, {"date": "2022-10-31", "close": 67.42, "volume": 180953.0}, {"date": "2022-11-01", "close": 62.3, "volume": 884120.0}, {"date": "2022-11-02", "close": 56.31, "volume": 440015.0}, {"date": "2022-11-03", "close": 55.69, "volume": 298214.0}, {"date": "2022-11-04", "close": 55.74, "volume": 222206.0}, {"date": "2022-11-07", "close": 53.66, "volume": 197222.0}, {"date": "2022-11-08", "close": 53.02, "volume": 184139.0}, {"date": "2022-11-09", "close": 53.56, "volume": 200076.0}, {"date": "2022-11-10", "close": 56.51, "volume": 257527.0}, {"date": "2022-11-11", "close": 54.82, "volume": 250260.0}, {"date": "2022-11-14", "close": 54.82, "volume": 157446.0}, {"date": "2022-11-15", "close": 55.39, "volume": 128031.0}, {"date": "2022-11-16", "close": 55.24, "volume": 117975.0}, {"date": "2022-11-17", "close": 54.75, "volume": 142871.0}, {"date": "2022-11-18", "close": 55.97, "volume": 140949.0}, {"date": "2022-11-21", "close": 56.66, "volume": 152559.0}, {"date": "2022-11-22", "close": 57.27, "volume": 132732.0}, {"date": "2022-11-23", "close": 57.79, "volume": 453185.0}, {"date": "2022-11-25", "close": 58.05, "volume": 63949.0}, {"date": "2022-11-28", "close": 57.42, "volume": 151750.0}, {"date": "2022-11-29", "close": 58.61, "volume": 147568.0}, {"date": "2022-11-30", "close": 59.63, "volume": 180450.0}, {"date": "2022-12-01", "close": 58.88, "volume": 165391.0}, {"date": "2022-12-02", "close": 58.87, "volume": 134250.0}, {"date": "2022-12-05", "close": 58.5, "volume": 110688.0}, {"date": "2022-12-06", "close": 58.84, "volume": 170373.0}, {"date": "2022-12-07", "close": 59.81, "volume": 166226.0}, {"date": "2022-12-08", "close": 59.54, "volume": 108548.0}, {"date": "2022-12-09", "close": 59.22, "volume": 119981.0}, {"date": "2022-12-12", "close": 60.14, "volume": 95537.0}, {"date": "2022-12-13", "close": 59.95, "volume": 160648.0}, {"date": "2022-12-14", "close": 59.19, "volume": 122526.0}, {"date": "2022-12-15", "close": 57.34, "volume": 211211.0}, {"date": "2022-12-16", "close": 57.77, "volume": 326971.0}, {"date": "2022-12-19", "close": 57.22, "volume": 116713.0}, {"date": "2022-12-20", "close": 57.21, "volume": 108784.0}, {"date": "2022-12-21", "close": 58.47, "volume": 103990.0}, {"date": "2022-12-22", "close": 57.88, "volume": 131985.0}, {"date": "2022-12-23", "close": 58.24, "volume": 70561.0}, {"date": "2022-12-27", "close": 58.72, "volume": 73603.0}, {"date": "2022-12-28", "close": 58.35, "volume": 82376.0}, {"date": "2022-12-29", "close": 59.47, "volume": 139087.0}, {"date": "2022-12-30", "close": 58.71, "volume": 162195.0}, {"date": "2023-01-03", "close": 59.01, "volume": 156307.0}, {"date": "2023-01-04", "close": 59.05, "volume": 152489.0}, {"date": "2023-01-05", "close": 58.53, "volume": 208332.0}, {"date": "2023-01-06", "close": 60.16, "volume": 172089.0}, {"date": "2023-01-09", "close": 60.67, "volume": 222561.0}, {"date": "2023-01-10", "close": 61.11, "volume": 159713.0}, {"date": "2023-01-11", "close": 63.04, "volume": 130545.0}, {"date": "2023-01-12", "close": 63.1, "volume": 144137.0}, {"date": "2023-01-13", "close": 62.99, "volume": 104604.0}, {"date": "2023-01-17", "close": 61.99, "volume": 131941.0}, {"date": "2023-01-18", "close": 61.23, "volume": 172321.0}, {"date": "2023-01-19", "close": 61.33, "volume": 163058.0}, {"date": "2023-01-20", "close": 61.72, "volume": 154451.0}, {"date": "2023-01-23", "close": 61.67, "volume": 95104.0}, {"date": "2023-01-24", "close": 61.99, "volume": 89921.0}, {"date": "2023-01-25", "close": 62.22, "volume": 130250.0}, {"date": "2023-01-26", "close": 61.93, "volume": 182857.0}, {"date": "2023-01-27", "close": 62.68, "volume": 105127.0}, {"date": "2023-01-30", "close": 62.52, "volume": 86831.0}, {"date": "2023-01-31", "close": 64.15, "volume": 134958.0}, {"date": "2023-02-01", "close": 65.09, "volume": 134377.0}, {"date": "2023-02-02", "close": 66.14, "volume": 167225.0}, {"date": "2023-02-03", "close": 66.11, "volume": 187211.0}, {"date": "2023-02-06", "close": 65.41, "volume": 155460.0}, {"date": "2023-02-07", "close": 64.67, "volume": 169235.0}, {"date": "2023-02-08", "close": 63.52, "volume": 127857.0}, {"date": "2023-02-09", "close": 63.12, "volume": 141143.0}, {"date": "2023-02-10", "close": 64.01, "volume": 156200.0}, {"date": "2023-02-13", "close": 64.14, "volume": 134108.0}, {"date": "2023-02-14", "close": 61.17, "volume": 200745.0}, {"date": "2023-02-15", "close": 61.49, "volume": 162472.0}, {"date": "2023-02-16", "close": 62.75, "volume": 205720.0}, {"date": "2023-02-17", "close": 71.22, "volume": 1710209.0}, {"date": "2023-02-21", "close": 69.66, "volume": 1192804.0}, {"date": "2023-02-22", "close": 72.0, "volume": 9929221.0}, {"date": "2023-02-23", "close": 70.61, "volume": 1179852.0}, {"date": "2023-02-24", "close": 70.93, "volume": 516625.0}, {"date": "2023-02-27", "close": 71.05, "volume": 331073.0}, {"date": "2023-02-28", "close": 70.89, "volume": 417731.0}, {"date": "2023-03-01", "close": 70.4, "volume": 430790.0}, {"date": "2023-03-02", "close": 71.92, "volume": 330588.0}, {"date": "2023-03-03", "close": 72.7, "volume": 325362.0}, {"date": "2023-03-06", "close": 71.91, "volume": 303851.0}, {"date": "2023-03-07", "close": 71.45, "volume": 300172.0}, {"date": "2023-03-08", "close": 71.56, "volume": 227743.0}, {"date": "2023-03-09", "close": 70.67, "volume": 241068.0}, {"date": "2023-03-10", "close": 68.99, "volume": 315029.0}, {"date": "2023-03-13", "close": 67.98, "volume": 363070.0}, {"date": "2023-03-14", "close": 69.53, "volume": 194919.0}, {"date": "2023-03-15", "close": 69.07, "volume": 294094.0}, {"date": "2023-03-16", "close": 70.03, "volume": 220888.0}, {"date": "2023-03-17", "close": 69.91, "volume": 1182149.0}, {"date": "2023-03-20", "close": 70.86, "volume": 273790.0}, {"date": "2023-03-21", "close": 70.4, "volume": 269926.0}, {"date": "2023-03-22", "close": 68.62, "volume": 249147.0}, {"date": "2023-03-23", "close": 68.56, "volume": 155392.0}, {"date": "2023-03-24", "close": 70.26, "volume": 214504.0}, {"date": "2023-03-27", "close": 71.48, "volume": 166941.0}, {"date": "2023-03-28", "close": 71.2, "volume": 122295.0}, {"date": "2023-03-29", "close": 71.57, "volume": 148338.0}, {"date": "2023-03-30", "close": 72.02, "volume": 98397.0}, {"date": "2023-03-31", "close": 72.27, "volume": 235417.0}, {"date": "2023-04-03", "close": 70.69, "volume": 194741.0}, {"date": "2023-04-04", "close": 69.64, "volume": 164619.0}, {"date": "2023-04-05", "close": 70.45, "volume": 141560.0}, {"date": "2023-04-06", "close": 70.41, "volume": 207943.0}, {"date": "2023-04-10", "close": 71.81, "volume": 230711.0}, {"date": "2023-04-11", "close": 73.18, "volume": 193704.0}, {"date": "2023-04-12", "close": 74.03, "volume": 183298.0}, {"date": "2023-04-13", "close": 74.4, "volume": 180438.0}, {"date": "2023-04-14", "close": 73.68, "volume": 142205.0}, {"date": "2023-04-17", "close": 73.11, "volume": 141303.0}, {"date": "2023-04-18", "close": 72.67, "volume": 128263.0}, {"date": "2023-04-19", "close": 73.52, "volume": 94943.0}, {"date": "2023-04-20", "close": 73.79, "volume": 121091.0}, {"date": "2023-04-21", "close": 73.99, "volume": 133405.0}, {"date": "2023-04-24", "close": 73.53, "volume": 114329.0}, {"date": "2023-04-25", "close": 72.84, "volume": 137362.0}, {"date": "2023-04-26", "close": 70.87, "volume": 162886.0}, {"date": "2023-04-27", "close": 71.79, "volume": 138115.0}, {"date": "2023-04-28", "close": 71.95, "volume": 132692.0}, {"date": "2023-05-01", "close": 72.52, "volume": 219164.0}, {"date": "2023-05-02", "close": 77.14, "volume": 447211.0}, {"date": "2023-05-03", "close": 76.79, "volume": 357457.0}, {"date": "2023-05-04", "close": 77.2, "volume": 239568.0}, {"date": "2023-05-05", "close": 78.5, "volume": 156768.0}, {"date": "2023-05-08", "close": 78.46, "volume": 107218.0}, {"date": "2023-05-09", "close": 78.31, "volume": 119514.0}, {"date": "2023-05-10", "close": 78.74, "volume": 100921.0}, {"date": "2023-05-11", "close": 77.74, "volume": 112728.0}, {"date": "2023-05-12", "close": 77.6, "volume": 88853.0}, {"date": "2023-05-15", "close": 77.45, "volume": 119999.0}, {"date": "2023-05-16", "close": 77.12, "volume": 105139.0}, {"date": "2023-05-17", "close": 76.01, "volume": 261456.0}, {"date": "2023-05-18", "close": 75.75, "volume": 279550.0}, {"date": "2023-05-19", "close": 76.17, "volume": 208661.0}, {"date": "2023-05-22", "close": 76.61, "volume": 134250.0}, {"date": "2023-05-23", "close": 77.28, "volume": 123596.0}, {"date": "2023-05-24", "close": 76.88, "volume": 194600.0}, {"date": "2023-05-25", "close": 74.94, "volume": 165253.0}, {"date": "2023-05-26", "close": 74.79, "volume": 163522.0}, {"date": "2023-05-30", "close": 75.25, "volume": 154650.0}, {"date": "2023-05-31", "close": 74.21, "volume": 197278.0}, {"date": "2023-06-01", "close": 73.44, "volume": 169103.0}, {"date": "2023-06-02", "close": 75.48, "volume": 253098.0}, {"date": "2023-06-05", "close": 72.62, "volume": 220746.0}, {"date": "2023-06-06", "close": 74.82, "volume": 201864.0}, {"date": "2023-06-07", "close": 77.19, "volume": 238108.0}, {"date": "2023-06-08", "close": 76.99, "volume": 155207.0}, {"date": "2023-06-09", "close": 77.61, "volume": 118987.0}, {"date": "2023-06-12", "close": 77.17, "volume": 146705.0}, {"date": "2023-06-13", "close": 77.73, "volume": 157984.0}, {"date": "2023-06-14", "close": 75.6, "volume": 179673.0}, {"date": "2023-06-15", "close": 75.44, "volume": 162150.0}, {"date": "2023-06-16", "close": 75.74, "volume": 604275.0}, {"date": "2023-06-20", "close": 75.47, "volume": 157465.0}, {"date": "2023-06-21", "close": 76.29, "volume": 127893.0}, {"date": "2023-06-22", "close": 75.22, "volume": 143594.0}, {"date": "2023-06-23", "close": 73.9, "volume": 463861.0}, {"date": "2023-06-26", "close": 74.43, "volume": 127225.0}, {"date": "2023-06-27", "close": 75.56, "volume": 100409.0}, {"date": "2023-06-28", "close": 76.22, "volume": 109858.0}, {"date": "2023-06-29", "close": 77.84, "volume": 148981.0}, {"date": "2023-06-30", "close": 78.96, "volume": 289284.0}, {"date": "2023-07-03", "close": 78.89, "volume": 100632.0}, {"date": "2023-07-05", "close": 78.56, "volume": 161043.0}, {"date": "2023-07-06", "close": 77.59, "volume": 108898.0}, {"date": "2023-07-07", "close": 77.56, "volume": 136248.0}, {"date": "2023-07-10", "close": 78.41, "volume": 131685.0}, {"date": "2023-07-11", "close": 79.67, "volume": 107560.0}, {"date": "2023-07-12", "close": 80.82, "volume": 140522.0}, {"date": "2023-07-13", "close": 81.11, "volume": 118610.0}, {"date": "2023-07-14", "close": 81.4, "volume": 93912.0}, {"date": "2023-07-17", "close": 82.53, "volume": 143461.0}, {"date": "2023-07-18", "close": 83.54, "volume": 150135.0}, {"date": "2023-07-19", "close": 83.94, "volume": 130680.0}, {"date": "2023-07-20", "close": 84.42, "volume": 127683.0}, {"date": "2023-07-21", "close": 84.07, "volume": 132445.0}, {"date": "2023-07-24", "close": 84.58, "volume": 100462.0}, {"date": "2023-07-25", "close": 84.21, "volume": 124646.0}, {"date": "2023-07-26", "close": 83.55, "volume": 224069.0}, {"date": "2023-07-27", "close": 81.85, "volume": 231324.0}, {"date": "2023-07-28", "close": 80.88, "volume": 225509.0}, {"date": "2023-07-31", "close": 81.01, "volume": 265189.0}, {"date": "2023-08-01", "close": 88.78, "volume": 495748.0}, {"date": "2023-08-02", "close": 89.67, "volume": 286030.0}, {"date": "2023-08-03", "close": 89.37, "volume": 184428.0}, {"date": "2023-08-04", "close": 89.68, "volume": 148408.0}, {"date": "2023-08-07", "close": 90.93, "volume": 162515.0}, {"date": "2023-08-08", "close": 92.48, "volume": 151587.0}, {"date": "2023-08-09", "close": 90.95, "volume": 151289.0}, {"date": "2023-08-10", "close": 91.63, "volume": 191983.0}, {"date": "2023-08-11", "close": 91.8, "volume": 98698.0}, {"date": "2023-08-14", "close": 90.72, "volume": 133419.0}, {"date": "2023-08-15", "close": 88.11, "volume": 103174.0}, {"date": "2023-08-16", "close": 86.83, "volume": 194573.0}, {"date": "2023-08-17", "close": 84.2, "volume": 210602.0}, {"date": "2023-08-18", "close": 83.02, "volume": 203135.0}, {"date": "2023-08-21", "close": 82.36, "volume": 181310.0}, {"date": "2023-08-22", "close": 82.45, "volume": 152378.0}, {"date": "2023-08-23", "close": 81.55, "volume": 300056.0}, {"date": "2023-08-24", "close": 82.14, "volume": 227653.0}, {"date": "2023-08-25", "close": 83.7, "volume": 113159.0}, {"date": "2023-08-28", "close": 83.23, "volume": 92641.0}, {"date": "2023-08-29", "close": 83.89, "volume": 133964.0}, {"date": "2023-08-30", "close": 83.78, "volume": 145054.0}, {"date": "2023-08-31", "close": 82.37, "volume": 160196.0}, {"date": "2023-09-01", "close": 82.33, "volume": 175708.0}, {"date": "2023-09-05", "close": 80.73, "volume": 233741.0}, {"date": "2023-09-06", "close": 78.89, "volume": 410765.0}, {"date": "2023-09-07", "close": 75.5, "volume": 551070.0}, {"date": "2023-09-08", "close": 75.64, "volume": 222311.0}, {"date": "2023-09-11", "close": 75.3, "volume": 247971.0}, {"date": "2023-09-12", "close": 76.01, "volume": 205335.0}, {"date": "2023-09-13", "close": 75.94, "volume": 192937.0}, {"date": "2023-09-14", "close": 76.75, "volume": 241610.0}, {"date": "2023-09-15", "close": 76.39, "volume": 787749.0}, {"date": "2023-09-18", "close": 78.56, "volume": 188627.0}, {"date": "2023-09-19", "close": 79.26, "volume": 159944.0}, {"date": "2023-09-20", "close": 78.8, "volume": 149077.0}, {"date": "2023-09-21", "close": 77.16, "volume": 126985.0}, {"date": "2023-09-22", "close": 76.95, "volume": 126257.0}, {"date": "2023-09-25", "close": 76.18, "volume": 117158.0}, {"date": "2023-09-26", "close": 77.04, "volume": 267522.0}, {"date": "2023-09-27", "close": 79.05, "volume": 299593.0}, {"date": "2023-09-28", "close": 77.93, "volume": 318928.0}, {"date": "2023-09-29", "close": 75.92, "volume": 270047.0}, {"date": "2023-10-02", "close": 73.88, "volume": 325747.0}, {"date": "2023-10-03", "close": 74.42, "volume": 228676.0}, {"date": "2023-10-04", "close": 74.86, "volume": 178612.0}, {"date": "2023-10-05", "close": 74.13, "volume": 215749.0}, {"date": "2023-10-06", "close": 74.3, "volume": 199534.0}, {"date": "2023-10-09", "close": 75.36, "volume": 139107.0}, {"date": "2023-10-10", "close": 75.05, "volume": 159406.0}, {"date": "2023-10-11", "close": 76.18, "volume": 168717.0}, {"date": "2023-10-12", "close": 75.87, "volume": 98315.0}, {"date": "2023-10-13", "close": 74.49, "volume": 114338.0}, {"date": "2023-10-16", "close": 75.22, "volume": 138233.0}, {"date": "2023-10-17", "close": 75.13, "volume": 208990.0}, {"date": "2023-10-18", "close": 73.41, "volume": 168032.0}, {"date": "2023-10-19", "close": 71.6, "volume": 163704.0}, {"date": "2023-10-20", "close": 70.3, "volume": 337244.0}, {"date": "2023-10-23", "close": 70.25, "volume": 367665.0}, {"date": "2023-10-24", "close": 70.53, "volume": 320198.0}, {"date": "2023-10-25", "close": 70.52, "volume": 328491.0}, {"date": "2023-10-26", "close": 71.15, "volume": 238041.0}, {"date": "2023-10-27", "close": 70.38, "volume": 353387.0}, {"date": "2023-10-30", "close": 69.76, "volume": 222777.0}, {"date": "2023-10-31", "close": 76.94, "volume": 474445.0}, {"date": "2023-11-01", "close": 79.52, "volume": 315480.0}, {"date": "2023-11-02", "close": 81.24, "volume": 210680.0}, {"date": "2023-11-03", "close": 82.89, "volume": 206012.0}, {"date": "2023-11-06", "close": 81.58, "volume": 209060.0}, {"date": "2023-11-07", "close": 80.66, "volume": 170914.0}, {"date": "2023-11-08", "close": 76.1, "volume": 255755.0}, {"date": "2023-11-09", "close": 76.02, "volume": 119962.0}, {"date": "2023-11-10", "close": 77.64, "volume": 144741.0}, {"date": "2023-11-13", "close": 77.08, "volume": 116674.0}, {"date": "2023-11-14", "close": 79.58, "volume": 180186.0}, {"date": "2023-11-15", "close": 78.77, "volume": 146887.0}, {"date": "2023-11-16", "close": 78.38, "volume": 87854.0}, {"date": "2023-11-17", "close": 78.71, "volume": 186802.0}, {"date": "2023-11-20", "close": 77.1, "volume": 153489.0}, {"date": "2023-11-21", "close": 75.36, "volume": 271061.0}, {"date": "2023-11-22", "close": 75.74, "volume": 157735.0}, {"date": "2023-11-24", "close": 76.65, "volume": 60560.0}, {"date": "2023-11-27", "close": 75.42, "volume": 109236.0}, {"date": "2023-11-28", "close": 74.73, "volume": 96382.0}, {"date": "2023-11-29", "close": 74.54, "volume": 210285.0}, {"date": "2023-11-30", "close": 76.31, "volume": 221050.0}, {"date": "2023-12-01", "close": 76.82, "volume": 189958.0}, {"date": "2023-12-04", "close": 77.2, "volume": 218225.0}, {"date": "2023-12-05", "close": 76.22, "volume": 214542.0}, {"date": "2023-12-06", "close": 77.16, "volume": 190280.0}, {"date": "2023-12-07", "close": 76.41, "volume": 216593.0}, {"date": "2023-12-08", "close": 75.96, "volume": 196826.0}, {"date": "2023-12-11", "close": 76.83, "volume": 189408.0}, {"date": "2023-12-12", "close": 76.71, "volume": 149817.0}, {"date": "2023-12-13", "close": 78.44, "volume": 283172.0}, {"date": "2023-12-14", "close": 78.36, "volume": 237969.0}, {"date": "2023-12-15", "close": 78.89, "volume": 738132.0}, {"date": "2023-12-18", "close": 80.51, "volume": 228106.0}, {"date": "2023-12-19", "close": 83.53, "volume": 320937.0}, {"date": "2023-12-20", "close": 83.76, "volume": 506463.0}, {"date": "2023-12-21", "close": 86.11, "volume": 276662.0}, {"date": "2023-12-22", "close": 87.52, "volume": 208459.0}, {"date": "2023-12-26", "close": 88.32, "volume": 475923.0}, {"date": "2023-12-27", "close": 87.35, "volume": 193853.0}, {"date": "2023-12-28", "close": 85.62, "volume": 231340.0}, {"date": "2023-12-29", "close": 84.97, "volume": 234284.0}, {"date": "2024-01-02", "close": 85.68, "volume": 190422.0}, {"date": "2024-01-03", "close": 84.99, "volume": 177501.0}, {"date": "2024-01-04", "close": 84.69, "volume": 143522.0}, {"date": "2024-01-05", "close": 83.94, "volume": 182116.0}, {"date": "2024-01-08", "close": 86.06, "volume": 150333.0}, {"date": "2024-01-09", "close": 85.14, "volume": 165803.0}, {"date": "2024-01-10", "close": 85.03, "volume": 126264.0}, {"date": "2024-01-11", "close": 82.51, "volume": 264559.0}, {"date": "2024-01-12", "close": 83.01, "volume": 106775.0}, {"date": "2024-01-16", "close": 82.44, "volume": 179735.0}, {"date": "2024-01-17", "close": 83.85, "volume": 214109.0}, {"date": "2024-01-18", "close": 84.25, "volume": 256742.0}, {"date": "2024-01-19", "close": 85.93, "volume": 209165.0}, {"date": "2024-01-22", "close": 87.52, "volume": 310089.0}, {"date": "2024-01-23", "close": 87.78, "volume": 194647.0}, {"date": "2024-01-24", "close": 86.66, "volume": 177906.0}, {"date": "2024-01-25", "close": 88.49, "volume": 180880.0}, {"date": "2024-01-26", "close": 88.39, "volume": 227490.0}, {"date": "2024-01-29", "close": 90.89, "volume": 250515.0}, {"date": "2024-01-30", "close": 91.2, "volume": 325563.0}, {"date": "2024-01-31", "close": 90.42, "volume": 274418.0}, {"date": "2024-02-01", "close": 93.93, "volume": 266720.0}, {"date": "2024-02-02", "close": 92.88, "volume": 207514.0}, {"date": "2024-02-05", "close": 92.21, "volume": 165631.0}, {"date": "2024-02-06", "close": 94.14, "volume": 194943.0}, {"date": "2024-02-07", "close": 94.81, "volume": 209899.0}, {"date": "2024-02-08", "close": 95.52, "volume": 172554.0}, {"date": "2024-02-09", "close": 98.1, "volume": 354550.0}, {"date": "2024-02-12", "close": 98.85, "volume": 301345.0}, {"date": "2024-02-13", "close": 89.18, "volume": 783880.0}, {"date": "2024-02-14", "close": 87.545, "volume": 535777.0}, {"date": "2024-02-15", "close": 90.63, "volume": 318901.0}, {"date": "2024-02-16", "close": 90.17, "volume": 434397.0}, {"date": "2024-02-20", "close": 88.98, "volume": 278432.0}, {"date": "2024-02-21", "close": 88.18, "volume": 209231.0}, {"date": "2024-02-22", "close": 86.36, "volume": 383836.0}, {"date": "2024-02-23", "close": 86.22, "volume": 179110.0}, {"date": "2024-02-26", "close": 87.5, "volume": 288820.0}, {"date": "2024-02-27", "close": 87.55, "volume": 159016.0}, {"date": "2024-02-28", "close": 88.8, "volume": 161250.0}, {"date": "2024-02-29", "close": 90.46, "volume": 282566.0}, {"date": "2024-03-01", "close": 89.68, "volume": 189045.0}, {"date": "2024-03-04", "close": 89.77, "volume": 189434.0}, {"date": "2024-03-05", "close": 86.37, "volume": 200475.0}, {"date": "2024-03-06", "close": 85.63, "volume": 327636.0}, {"date": "2024-03-07", "close": 85.34, "volume": 263995.0}, {"date": "2024-03-08", "close": 84.99, "volume": 227385.0}, {"date": "2024-03-11", "close": 83.25, "volume": 257587.0}, {"date": "2024-03-12", "close": 82.11, "volume": 210749.0}, {"date": "2024-03-13", "close": 81.9, "volume": 352234.0}, {"date": "2024-03-14", "close": 81.41, "volume": 283353.0}, {"date": "2024-03-15", "close": 80.84, "volume": 527350.0}, {"date": "2024-03-18", "close": 80.31, "volume": 269428.0}, {"date": "2024-03-19", "close": 80.35, "volume": 255011.0}, {"date": "2024-03-20", "close": 81.58, "volume": 168583.0}, {"date": "2024-03-21", "close": 81.27, "volume": 190851.0}, {"date": "2024-03-22", "close": 81.01, "volume": 206248.0}, {"date": "2024-03-25", "close": 82.08, "volume": 188520.0}, {"date": "2024-03-26", "close": 82.17, "volume": 485509.0}, {"date": "2024-03-27", "close": 85.15, "volume": 1585307.0}, {"date": "2024-03-28", "close": 86.4, "volume": 486041.0}, {"date": "2024-04-01", "close": 85.81, "volume": 194050.0}, {"date": "2024-04-02", "close": 85.02, "volume": 225914.0}, {"date": "2024-04-03", "close": 85.21, "volume": 178567.0}, {"date": "2024-04-04", "close": 85.29, "volume": 213615.0}, {"date": "2024-04-05", "close": 86.15, "volume": 165790.0}, {"date": "2024-04-08", "close": 87.39, "volume": 221755.0}, {"date": "2024-04-09", "close": 84.46, "volume": 224835.0}, {"date": "2024-04-10", "close": 82.89, "volume": 220143.0}, {"date": "2024-04-11", "close": 82.93, "volume": 131669.0}, {"date": "2024-04-12", "close": 83.01, "volume": 158001.0}, {"date": "2024-04-15", "close": 83.02, "volume": 187547.0}, {"date": "2024-04-16", "close": 83.1, "volume": 147001.0}, {"date": "2024-04-17", "close": 82.13, "volume": 122477.0}, {"date": "2024-04-18", "close": 82.29, "volume": 137105.0}, {"date": "2024-04-19", "close": 84.25, "volume": 189931.0}, {"date": "2024-04-22", "close": 84.28, "volume": 115692.0}, {"date": "2024-04-23", "close": 85.04, "volume": 171698.0}, {"date": "2024-04-24", "close": 85.7, "volume": 119024.0}, {"date": "2024-04-25", "close": 85.57, "volume": 102226.0}, {"date": "2024-04-26", "close": 84.58, "volume": 124938.0}, {"date": "2024-04-29", "close": 86.01, "volume": 121164.0}, {"date": "2024-04-30", "close": 85.36, "volume": 167305.0}, {"date": "2024-05-01", "close": 86.71, "volume": 137790.0}, {"date": "2024-05-02", "close": 87.05, "volume": 131124.0}, {"date": "2024-05-03", "close": 87.82, "volume": 106788.0}, {"date": "2024-05-06", "close": 90.66, "volume": 290961.0}, {"date": "2024-05-07", "close": 90.3, "volume": 444975.0}, {"date": "2024-05-08", "close": 92.73, "volume": 185932.0}, {"date": "2024-05-09", "close": 91.79, "volume": 159321.0}, {"date": "2024-05-10", "close": 92.94, "volume": 147636.0}, {"date": "2024-05-13", "close": 92.43, "volume": 133318.0}, {"date": "2024-05-14", "close": 91.96, "volume": 159016.0}, {"date": "2024-05-15", "close": 92.01, "volume": 99426.0}, {"date": "2024-05-16", "close": 92.22, "volume": 89762.0}, {"date": "2024-05-17", "close": 92.16, "volume": 103333.0}, {"date": "2024-05-20", "close": 91.93, "volume": 110242.0}, {"date": "2024-05-21", "close": 92.07, "volume": 106017.0}, {"date": "2024-05-22", "close": 91.36, "volume": 102549.0}, {"date": "2024-05-23", "close": 90.12, "volume": 208770.0}, {"date": "2024-05-24", "close": 90.9, "volume": 125893.0}, {"date": "2024-05-28", "close": 89.29, "volume": 97022.0}, {"date": "2024-05-29", "close": 88.11, "volume": 131358.0}, {"date": "2024-05-30", "close": 89.95, "volume": 121063.0}, {"date": "2024-05-31", "close": 90.47, "volume": 169199.0}, {"date": "2024-06-03", "close": 89.9, "volume": 267423.0}, {"date": "2024-06-04", "close": 89.27, "volume": 212830.0}, {"date": "2024-06-05", "close": 90.14, "volume": 195367.0}, {"date": "2024-06-06", "close": 88.87, "volume": 191858.0}, {"date": "2024-06-07", "close": 88.22, "volume": 205805.0}, {"date": "2024-06-10", "close": 86.52, "volume": 156611.0}, {"date": "2024-06-11", "close": 86.71, "volume": 140385.0}, {"date": "2024-06-12", "close": 88.0, "volume": 142617.0}, {"date": "2024-06-13", "close": 87.0, "volume": 98721.0}, {"date": "2024-06-14", "close": 86.27, "volume": 109277.0}, {"date": "2024-06-17", "close": 87.48, "volume": 126797.0}, {"date": "2024-06-18", "close": 86.55, "volume": 134851.0}, {"date": "2024-06-20", "close": 86.64, "volume": 146495.0}, {"date": "2024-06-21", "close": 86.25, "volume": 480598.0}, {"date": "2024-06-24", "close": 85.71, "volume": 252706.0}, {"date": "2024-06-25", "close": 86.6, "volume": 275587.0}, {"date": "2024-06-26", "close": 86.2, "volume": 900883.0}, {"date": "2024-06-27", "close": 87.61, "volume": 160394.0}, {"date": "2024-06-28", "close": 87.59, "volume": 684709.0}, {"date": "2024-07-01", "close": 86.3, "volume": 240945.0}, {"date": "2024-07-02", "close": 86.82, "volume": 175050.0}, {"date": "2024-07-03", "close": 86.71, "volume": 86111.0}, {"date": "2024-07-05", "close": 85.8, "volume": 144844.0}, {"date": "2024-07-08", "close": 85.9, "volume": 140691.0}, {"date": "2024-07-09", "close": 84.07, "volume": 137947.0}, {"date": "2024-07-10", "close": 85.48, "volume": 125154.0}, {"date": "2024-07-11", "close": 87.23, "volume": 287850.0}, {"date": "2024-07-12", "close": 87.82, "volume": 132492.0}, {"date": "2024-07-15", "close": 88.71, "volume": 184055.0}, {"date": "2024-07-16", "close": 94.3, "volume": 259204.0}, {"date": "2024-07-17", "close": 94.15, "volume": 178124.0}, {"date": "2024-07-18", "close": 92.61, "volume": 143592.0}, {"date": "2024-07-19", "close": 92.75, "volume": 186894.0}, {"date": "2024-07-22", "close": 94.17, "volume": 122325.0}, {"date": "2024-07-23", "close": 96.26, "volume": 220088.0}, {"date": "2024-07-24", "close": 94.0, "volume": 325551.0}, {"date": "2024-07-25", "close": 97.44, "volume": 212537.0}, {"date": "2024-07-26", "close": 100.47, "volume": 344723.0}, {"date": "2024-07-29", "close": 96.69, "volume": 173046.0}, {"date": "2024-07-30", "close": 96.47, "volume": 147731.0}, {"date": "2024-07-31", "close": 96.92, "volume": 176170.0}, {"date": "2024-08-01", "close": 95.61, "volume": 175043.0}, {"date": "2024-08-02", "close": 93.88, "volume": 144916.0}, {"date": "2024-08-05", "close": 92.17, "volume": 317085.0}, {"date": "2024-08-06", "close": 90.23, "volume": 375035.0}, {"date": "2024-08-07", "close": 88.69, "volume": 279317.0}, {"date": "2024-08-08", "close": 90.5, "volume": 166978.0}, {"date": "2024-08-09", "close": 90.58, "volume": 163385.0}, {"date": "2024-08-12", "close": 88.09, "volume": 120560.0}, {"date": "2024-08-13", "close": 89.26, "volume": 130303.0}, {"date": "2024-08-14", "close": 87.68, "volume": 180039.0}, {"date": "2024-08-15", "close": 88.46, "volume": 197928.0}, {"date": "2024-08-16", "close": 88.85, "volume": 164647.0}, {"date": "2024-08-19", "close": 88.34, "volume": 95498.0}, {"date": "2024-08-20", "close": 86.38, "volume": 132420.0}, {"date": "2024-08-21", "close": 87.91, "volume": 74731.0}, {"date": "2024-08-22", "close": 87.01, "volume": 89401.0}, {"date": "2024-08-23", "close": 90.89, "volume": 179552.0}, {"date": "2024-08-26", "close": 92.02, "volume": 175378.0}, {"date": "2024-08-27", "close": 86.82, "volume": 265160.0}, {"date": "2024-08-28", "close": 84.71, "volume": 467601.0}, {"date": "2024-08-29", "close": 83.5, "volume": 266323.0}, {"date": "2024-08-30", "close": 84.55, "volume": 197577.0}, {"date": "2024-09-03", "close": 81.24, "volume": 260024.0}, {"date": "2024-09-04", "close": 80.67, "volume": 243901.0}, {"date": "2024-09-05", "close": 78.18, "volume": 247013.0}, {"date": "2024-09-06", "close": 77.55, "volume": 172533.0}, {"date": "2024-09-09", "close": 77.81, "volume": 295833.0}, {"date": "2024-09-10", "close": 76.29, "volume": 524383.0}, {"date": "2024-09-11", "close": 75.53, "volume": 356113.0}, {"date": "2024-09-12", "close": 77.05, "volume": 195347.0}, {"date": "2024-09-13", "close": 78.79, "volume": 154583.0}, {"date": "2024-09-16", "close": 79.1, "volume": 207755.0}, {"date": "2024-09-17", "close": 80.27, "volume": 260446.0}, {"date": "2024-09-18", "close": 78.85, "volume": 198624.0}, {"date": "2024-09-19", "close": 79.95, "volume": 298073.0}, {"date": "2024-09-20", "close": 79.31, "volume": 776649.0}, {"date": "2024-09-23", "close": 79.31, "volume": 140109.0}, {"date": "2024-09-24", "close": 79.74, "volume": 261172.0}, {"date": "2024-09-25", "close": 78.35, "volume": 283298.0}, {"date": "2024-09-26", "close": 77.5, "volume": 246534.0}, {"date": "2024-09-27", "close": 78.11, "volume": 177882.0}, {"date": "2024-09-30", "close": 78.16, "volume": 172763.0}, {"date": "2024-10-01", "close": 78.0, "volume": 178086.0}, {"date": "2024-10-02", "close": 77.74, "volume": 164545.0}, {"date": "2024-10-03", "close": 77.06, "volume": 178250.0}, {"date": "2024-10-04", "close": 77.74, "volume": 200613.0}, {"date": "2024-10-07", "close": 75.93, "volume": 277461.0}, {"date": "2024-10-08", "close": 74.74, "volume": 248364.0}, {"date": "2024-10-09", "close": 75.38, "volume": 345449.0}, {"date": "2024-10-10", "close": 75.61, "volume": 258369.0}, {"date": "2024-10-11", "close": 76.87, "volume": 264741.0}, {"date": "2024-10-14", "close": 78.57, "volume": 257118.0}, {"date": "2024-10-15", "close": 78.62, "volume": 352902.0}, {"date": "2024-10-16", "close": 78.85, "volume": 325119.0}, {"date": "2024-10-17", "close": 79.51, "volume": 236948.0}, {"date": "2024-10-18", "close": 78.56, "volume": 577558.0}, {"date": "2024-10-21", "close": 77.9, "volume": 217895.0}, {"date": "2024-10-22", "close": 77.07, "volume": 147226.0}, {"date": "2024-10-23", "close": 77.63, "volume": 226407.0}, {"date": "2024-10-24", "close": 78.19, "volume": 227513.0}, {"date": "2024-10-25", "close": 78.85, "volume": 252461.0}, {"date": "2024-10-28", "close": 79.75, "volume": 143599.0}, {"date": "2024-10-29", "close": 79.32, "volume": 141914.0}, {"date": "2024-10-30", "close": 79.04, "volume": 169354.0}, {"date": "2024-10-31", "close": 78.52, "volume": 198527.0}, {"date": "2024-11-01", "close": 78.09, "volume": 181029.0}, {"date": "2024-11-04", "close": 78.53, "volume": 206243.0}, {"date": "2024-11-05", "close": 81.55, "volume": 548193.0}, {"date": "2024-11-06", "close": 85.52, "volume": 658589.0}, {"date": "2024-11-07", "close": 82.49, "volume": 372110.0}, {"date": "2024-11-08", "close": 79.06, "volume": 608343.0}, {"date": "2024-11-11", "close": 81.43, "volume": 250123.0}, {"date": "2024-11-12", "close": 79.86, "volume": 181358.0}, {"date": "2024-11-13", "close": 80.31, "volume": 180079.0}, {"date": "2024-11-14", "close": 79.64, "volume": 181983.0}, {"date": "2024-11-15", "close": 80.38, "volume": 226804.0}, {"date": "2024-11-18", "close": 80.085, "volume": 152025.0}, {"date": "2024-11-19", "close": 79.99, "volume": 151251.0}, {"date": "2024-11-20", "close": 79.65, "volume": 120660.0}, {"date": "2024-11-21", "close": 80.58, "volume": 236838.0}, {"date": "2024-11-22", "close": 80.78, "volume": 281982.0}, {"date": "2024-11-25", "close": 81.94, "volume": 325943.0}, {"date": "2024-11-26", "close": 80.23, "volume": 234613.0}, {"date": "2024-11-27", "close": 80.88, "volume": 186430.0}, {"date": "2024-11-29", "close": 80.64, "volume": 119876.0}, {"date": "2024-12-02", "close": 80.89, "volume": 244334.0}, {"date": "2024-12-03", "close": 80.74, "volume": 128508.0}, {"date": "2024-12-04", "close": 79.98, "volume": 148461.0}, {"date": "2024-12-05", "close": 78.52, "volume": 142087.0}, {"date": "2024-12-06", "close": 77.68, "volume": 162037.0}, {"date": "2024-12-09", "close": 79.13, "volume": 230804.0}, {"date": "2024-12-10", "close": 78.45, "volume": 257492.0}, {"date": "2024-12-11", "close": 78.22, "volume": 209030.0}, {"date": "2024-12-12", "close": 76.6, "volume": 213126.0}, {"date": "2024-12-13", "close": 75.88, "volume": 202099.0}, {"date": "2024-12-16", "close": 75.87, "volume": 250218.0}, {"date": "2024-12-17", "close": 76.36, "volume": 202940.0}, {"date": "2024-12-18", "close": 73.59, "volume": 203866.0}, {"date": "2024-12-19", "close": 74.96, "volume": 257719.0}, {"date": "2024-12-20", "close": 75.17, "volume": 1069205.0}, {"date": "2024-12-23", "close": 74.53, "volume": 237916.0}, {"date": "2024-12-24", "close": 75.12, "volume": 102558.0}, {"date": "2024-12-26", "close": 75.8, "volume": 149561.0}, {"date": "2024-12-27", "close": 74.76, "volume": 150527.0}, {"date": "2024-12-30", "close": 74.59, "volume": 132137.0}, {"date": "2024-12-31", "close": 73.84, "volume": 178521.0}, {"date": "2025-01-02", "close": 72.43, "volume": 221213.0}, {"date": "2025-01-03", "close": 73.55, "volume": 209606.0}, {"date": "2025-01-06", "close": 72.53, "volume": 251616.0}, {"date": "2025-01-07", "close": 74.0, "volume": 263756.0}, {"date": "2025-01-08", "close": 74.46, "volume": 163439.0}, {"date": "2025-01-10", "close": 72.89, "volume": 378670.0}, {"date": "2025-01-13", "close": 75.89, "volume": 347446.0}, {"date": "2025-01-14", "close": 77.37, "volume": 279213.0}, {"date": "2025-01-15", "close": 77.37, "volume": 171543.0}, {"date": "2025-01-16", "close": 77.85, "volume": 199787.0}, {"date": "2025-01-17", "close": 79.43, "volume": 186241.0}, {"date": "2025-01-21", "close": 80.19, "volume": 161014.0}, {"date": "2025-01-22", "close": 78.57, "volume": 213143.0}, {"date": "2025-01-23", "close": 78.41, "volume": 176954.0}, {"date": "2025-01-24", "close": 77.58, "volume": 165745.0}, {"date": "2025-01-27", "close": 78.36, "volume": 277289.0}, {"date": "2025-01-28", "close": 77.18, "volume": 169459.0}, {"date": "2025-01-29", "close": 77.5, "volume": 194782.0}, {"date": "2025-01-30", "close": 77.68, "volume": 172558.0}, {"date": "2025-01-31", "close": 77.04, "volume": 304487.0}, {"date": "2025-02-03", "close": 76.17, "volume": 247925.0}, {"date": "2025-02-04", "close": 76.18, "volume": 256376.0}, {"date": "2025-02-05", "close": 78.88, "volume": 199446.0}, {"date": "2025-02-06", "close": 79.05, "volume": 171259.0}, {"date": "2025-02-07", "close": 77.68, "volume": 254103.0}, {"date": "2025-02-10", "close": 79.28, "volume": 179978.0}, {"date": "2025-02-11", "close": 79.92, "volume": 177787.0}, {"date": "2025-02-12", "close": 80.32, "volume": 231252.0}, {"date": "2025-02-13", "close": 80.7, "volume": 183475.0}, {"date": "2025-02-14", "close": 76.99, "volume": 429752.0}, {"date": "2025-02-18", "close": 81.67, "volume": 555596.0}, {"date": "2025-02-19", "close": 81.21, "volume": 303444.0}, {"date": "2025-02-20", "close": 81.45, "volume": 260815.0}, {"date": "2025-02-21", "close": 81.43, "volume": 204652.0}, {"date": "2025-02-24", "close": 81.56, "volume": 240690.0}, {"date": "2025-02-25", "close": 81.45, "volume": 225688.0}, {"date": "2025-02-26", "close": 80.64, "volume": 284776.0}, {"date": "2025-02-27", "close": 79.45, "volume": 175605.0}, {"date": "2025-02-28", "close": 79.73, "volume": 216721.0}, {"date": "2025-03-03", "close": 80.89, "volume": 249395.0}, {"date": "2025-03-04", "close": 78.89, "volume": 363133.0}, {"date": "2025-03-05", "close": 78.95, "volume": 409503.0}, {"date": "2025-03-06", "close": 80.03, "volume": 240461.0}, {"date": "2025-03-07", "close": 81.19, "volume": 202482.0}, {"date": "2025-03-10", "close": 82.48, "volume": 462101.0}, {"date": "2025-03-11", "close": 82.26, "volume": 221768.0}, {"date": "2025-03-12", "close": 80.52, "volume": 248728.0}, {"date": "2025-03-13", "close": 82.42, "volume": 217216.0}, {"date": "2025-03-14", "close": 83.38, "volume": 198632.0}, {"date": "2025-03-17", "close": 83.35, "volume": 325681.0}, {"date": "2025-03-18", "close": 83.02, "volume": 197054.0}, {"date": "2025-03-19", "close": 83.38, "volume": 223308.0}, {"date": "2025-03-20", "close": 82.35, "volume": 198808.0}, {"date": "2025-03-21", "close": 80.87, "volume": 1740344.0}, {"date": "2025-03-24", "close": 80.82, "volume": 204908.0}, {"date": "2025-03-25", "close": 79.6, "volume": 172916.0}, {"date": "2025-03-26", "close": 80.35, "volume": 161140.0}, {"date": "2025-03-27", "close": 80.55, "volume": 153077.0}, {"date": "2025-03-28", "close": 80.73, "volume": 139535.0}, {"date": "2025-03-31", "close": 80.37, "volume": 237422.0}, {"date": "2025-04-01", "close": 81.3, "volume": 150494.0}, {"date": "2025-04-02", "close": 81.76, "volume": 190356.0}, {"date": "2025-04-03", "close": 80.73, "volume": 364086.0}, {"date": "2025-04-04", "close": 76.77, "volume": 472927.0}, {"date": "2025-04-07", "close": 75.27, "volume": 504224.0}, {"date": "2025-04-08", "close": 74.62, "volume": 311707.0}, {"date": "2025-04-09", "close": 77.98, "volume": 639973.0}, {"date": "2025-04-10", "close": 77.52, "volume": 236470.0}, {"date": "2025-04-11", "close": 78.66, "volume": 207125.0}, {"date": "2025-04-14", "close": 79.98, "volume": 186190.0}, {"date": "2025-04-15", "close": 79.79, "volume": 170603.0}, {"date": "2025-04-16", "close": 78.53, "volume": 276236.0}, {"date": "2025-04-17", "close": 78.96, "volume": 227760.0}, {"date": "2025-04-21", "close": 77.7, "volume": 167260.0}, {"date": "2025-04-22", "close": 79.2, "volume": 178224.0}, {"date": "2025-04-23", "close": 78.95, "volume": 170899.0}, {"date": "2025-04-24", "close": 79.13, "volume": 268312.0}, {"date": "2025-04-25", "close": 77.89, "volume": 175995.0}, {"date": "2025-04-28", "close": 78.0, "volume": 210711.0}, {"date": "2025-04-29", "close": 78.68, "volume": 172516.0}, {"date": "2025-04-30", "close": 79.38, "volume": 360665.0}, {"date": "2025-05-01", "close": 79.36, "volume": 227520.0}, {"date": "2025-05-02", "close": 81.02, "volume": 229251.0}, {"date": "2025-05-05", "close": 81.01, "volume": 205169.0}, {"date": "2025-05-06", "close": 75.5, "volume": 473042.0}, {"date": "2025-05-07", "close": 76.36, "volume": 444115.0}, {"date": "2025-05-08", "close": 76.69, "volume": 183045.0}, {"date": "2025-05-09", "close": 76.96, "volume": 167949.0}, {"date": "2025-05-12", "close": 78.28, "volume": 156670.0}, {"date": "2025-05-13", "close": 78.59, "volume": 177860.0}, {"date": "2025-05-14", "close": 77.42, "volume": 187748.0}, {"date": "2025-05-15", "close": 78.63, "volume": 165366.0}, {"date": "2025-05-16", "close": 79.9, "volume": 183808.0}, {"date": "2025-05-19", "close": 79.77, "volume": 236678.0}, {"date": "2025-05-20", "close": 79.05, "volume": 155240.0}, {"date": "2025-05-21", "close": 77.33, "volume": 136958.0}, {"date": "2025-05-22", "close": 76.66, "volume": 146760.0}, {"date": "2025-05-23", "close": 76.13, "volume": 133557.0}, {"date": "2025-05-27", "close": 77.39, "volume": 179696.0}, {"date": "2025-05-28", "close": 76.27, "volume": 143595.0}, {"date": "2025-05-29", "close": 77.47, "volume": 137985.0}, {"date": "2025-05-30", "close": 77.18, "volume": 155163.0}, {"date": "2025-06-02", "close": 76.83, "volume": 156278.0}, {"date": "2025-06-03", "close": 77.54, "volume": 151017.0}, {"date": "2025-06-04", "close": 76.64, "volume": 132216.0}, {"date": "2025-06-05", "close": 76.4, "volume": 132815.0}, {"date": "2025-06-06", "close": 77.15, "volume": 120718.0}, {"date": "2025-06-09", "close": 78.41, "volume": 181414.0}, {"date": "2025-06-10", "close": 79.83, "volume": 160082.0}, {"date": "2025-06-11", "close": 79.59, "volume": 170162.0}, {"date": "2025-06-12", "close": 79.33, "volume": 145759.0}, {"date": "2025-06-13", "close": 77.59, "volume": 161576.0}, {"date": "2025-06-16", "close": 76.26, "volume": 204686.0}, {"date": "2025-06-17", "close": 75.47, "volume": 192610.0}, {"date": "2025-06-18", "close": 76.32, "volume": 198991.0}, {"date": "2025-06-20", "close": 76.54, "volume": 455770.0}, {"date": "2025-06-23", "close": 78.09, "volume": 146751.0}, {"date": "2025-06-24", "close": 78.13, "volume": 136399.0}, {"date": "2025-06-25", "close": 77.93, "volume": 220105.0}, {"date": "2025-06-26", "close": 78.65, "volume": 120840.0}, {"date": "2025-06-27", "close": 78.55, "volume": 850976.0}, {"date": "2025-06-30", "close": 77.09, "volume": 277626.0}, {"date": "2025-07-01", "close": 79.05, "volume": 259097.0}, {"date": "2025-07-02", "close": 79.42, "volume": 178235.0}, {"date": "2025-07-03", "close": 79.69, "volume": 83700.0}, {"date": "2025-07-07", "close": 78.83, "volume": 186430.0}, {"date": "2025-07-08", "close": 78.92, "volume": 200409.0}, {"date": "2025-07-09", "close": 79.69, "volume": 127490.0}, {"date": "2025-07-10", "close": 80.27, "volume": 155860.0}, {"date": "2025-07-11", "close": 78.93, "volume": 92969.0}, {"date": "2025-07-14", "close": 78.75, "volume": 117667.0}, {"date": "2025-07-15", "close": 76.11, "volume": 271642.0}, {"date": "2025-07-16", "close": 76.13, "volume": 259944.0}, {"date": "2025-07-17", "close": 76.56, "volume": 210095.0}, {"date": "2025-07-18", "close": 77.19, "volume": 263897.0}, {"date": "2025-07-21", "close": 77.58, "volume": 174408.0}, {"date": "2025-07-22", "close": 78.39, "volume": 205940.0}, {"date": "2025-07-23", "close": 78.15, "volume": 168292.0}, {"date": "2025-07-24", "close": 77.92, "volume": 154663.0}, {"date": "2025-07-25", "close": 78.49, "volume": 152728.0}, {"date": "2025-07-28", "close": 77.81, "volume": 302112.0}, {"date": "2025-07-29", "close": 78.22, "volume": 132355.0}, {"date": "2025-07-30", "close": 77.99, "volume": 199222.0}, {"date": "2025-07-31", "close": 77.18, "volume": 236883.0}, {"date": "2025-08-01", "close": 75.29, "volume": 303956.0}, {"date": "2025-08-04", "close": 76.22, "volume": 213529.0}, {"date": "2025-08-05", "close": 80.94, "volume": 525998.0}, {"date": "2025-08-06", "close": 78.58, "volume": 248663.0}, {"date": "2025-08-07", "close": 79.65, "volume": 228756.0}, {"date": "2025-08-08", "close": 79.73, "volume": 165235.0}, {"date": "2025-08-11", "close": 79.79, "volume": 158267.0}, {"date": "2025-08-12", "close": 82.29, "volume": 182214.0}, {"date": "2025-08-13", "close": 83.27, "volume": 198909.0}, {"date": "2025-08-14", "close": 82.1, "volume": 166046.0}, {"date": "2025-08-15", "close": 82.27, "volume": 227735.0}, {"date": "2025-08-18", "close": 82.81, "volume": 155623.0}, {"date": "2025-08-19", "close": 84.42, "volume": 142765.0}, {"date": "2025-08-20", "close": 83.17, "volume": 158132.0}, {"date": "2025-08-21", "close": 83.09, "volume": 172904.0}, {"date": "2025-08-22", "close": 85.97, "volume": 175382.0}, {"date": "2025-08-25", "close": 84.96, "volume": 135816.0}, {"date": "2025-08-26", "close": 84.88, "volume": 112470.0}, {"date": "2025-08-27", "close": 84.99, "volume": 154009.0}, {"date": "2025-08-28", "close": 84.15, "volume": 138897.0}, {"date": "2025-08-29", "close": 83.99, "volume": 134606.0}, {"date": "2025-09-02", "close": 83.46, "volume": 145873.0}, {"date": "2025-09-03", "close": 83.74, "volume": 110721.0}, {"date": "2025-09-04", "close": 84.43, "volume": 92809.0}, {"date": "2025-09-05", "close": 83.88, "volume": 145346.0}, {"date": "2025-09-08", "close": 82.9, "volume": 140446.0}, {"date": "2025-09-09", "close": 82.53, "volume": 136023.0}, {"date": "2025-09-10", "close": 83.15, "volume": 134747.0}, {"date": "2025-09-11", "close": 84.0, "volume": 152403.0}, {"date": "2025-09-12", "close": 83.11, "volume": 133328.0}, {"date": "2025-09-15", "close": 83.435, "volume": 331303.0}, {"date": "2025-09-16", "close": 83.28, "volume": 311591.0}, {"date": "2025-09-17", "close": 82.73, "volume": 203745.0}, {"date": "2025-09-18", "close": 83.97, "volume": 216802.0}, {"date": "2025-09-19", "close": 84.16, "volume": 891232.0}, {"date": "2025-09-22", "close": 83.72, "volume": 158753.0}, {"date": "2025-09-23", "close": 83.48, "volume": 198217.0}, {"date": "2025-09-24", "close": 82.5, "volume": 260971.0}, {"date": "2025-09-25", "close": 81.97, "volume": 255808.0}, {"date": "2025-09-26", "close": 82.43, "volume": 190638.0}, {"date": "2025-09-29", "close": 81.64, "volume": 139922.0}, {"date": "2025-09-30", "close": 81.97, "volume": 233863.0}, {"date": "2025-10-01", "close": 80.64, "volume": 209334.0}, {"date": "2025-10-02", "close": 79.66, "volume": 140013.0}, {"date": "2025-10-03", "close": 79.75, "volume": 194184.0}, {"date": "2025-10-06", "close": 79.3, "volume": 141672.0}, {"date": "2025-10-07", "close": 77.49, "volume": 179797.0}, {"date": "2025-10-08", "close": 77.46, "volume": 203369.0}, {"date": "2025-10-09", "close": 76.36, "volume": 151018.0}, {"date": "2025-10-10", "close": 75.05, "volume": 213446.0}, {"date": "2025-10-13", "close": 76.08, "volume": 185178.0}, {"date": "2025-10-14", "close": 78.16, "volume": 179471.0}, {"date": "2025-10-15", "close": 78.3, "volume": 172856.0}, {"date": "2025-10-16", "close": 76.77, "volume": 165425.0}, {"date": "2025-10-17", "close": 77.27, "volume": 146404.0}, {"date": "2025-10-20", "close": 77.67, "volume": 92701.0}, {"date": "2025-10-21", "close": 78.21, "volume": 119540.0}, {"date": "2025-10-22", "close": 78.23, "volume": 207592.0}, {"date": "2025-10-23", "close": 78.4, "volume": 247245.0}, {"date": "2025-10-24", "close": 78.55, "volume": 136574.0}, {"date": "2025-10-27", "close": 77.67, "volume": 153931.0}, {"date": "2025-10-28", "close": 78.05, "volume": 114951.0}, {"date": "2025-10-29", "close": 77.26, "volume": 248871.0}, {"date": "2025-10-30", "close": 77.58, "volume": 171532.0}, {"date": "2025-10-31", "close": 77.22, "volume": 214382.0}, {"date": "2025-11-03", "close": 77.96, "volume": 233541.0}, {"date": "2025-11-04", "close": 82.0, "volume": 539162.0}, {"date": "2025-11-05", "close": 82.6, "volume": 329007.0}, {"date": "2025-11-06", "close": 84.27, "volume": 218372.0}, {"date": "2025-11-07", "close": 84.5, "volume": 251682.0}, {"date": "2025-11-10", "close": 84.7, "volume": 246042.0}, {"date": "2025-11-11", "close": 85.75, "volume": 176810.0}, {"date": "2025-11-12", "close": 85.93, "volume": 270132.0}, {"date": "2025-11-13", "close": 85.01, "volume": 143068.0}, {"date": "2025-11-14", "close": 82.96, "volume": 207294.0}, {"date": "2025-11-17", "close": 81.96, "volume": 199633.0}, {"date": "2025-11-18", "close": 81.95, "volume": 249938.0}, {"date": "2025-11-19", "close": 81.73, "volume": 198156.0}, {"date": "2025-11-20", "close": 80.96, "volume": 156936.0}, {"date": "2025-11-21", "close": 81.63, "volume": 247567.0}, {"date": "2025-11-24", "close": 80.31, "volume": 193960.0}, {"date": "2025-11-25", "close": 81.76, "volume": 206046.0}, {"date": "2025-11-26", "close": 82.11, "volume": 849326.0}, {"date": "2025-11-28", "close": 82.2, "volume": 175968.0}, {"date": "2025-12-01", "close": 81.11, "volume": 220307.0}, {"date": "2025-12-02", "close": 81.39, "volume": 124508.0}, {"date": "2025-12-03", "close": 82.74, "volume": 176473.0}, {"date": "2025-12-04", "close": 82.6, "volume": 126666.0}, {"date": "2025-12-05", "close": 82.13, "volume": 138123.0}, {"date": "2025-12-08", "close": 82.28, "volume": 176189.0}, {"date": "2025-12-09", "close": 82.28, "volume": 232164.0}, {"date": "2025-12-10", "close": 83.32, "volume": 215802.0}, {"date": "2025-12-11", "close": 83.31, "volume": 187255.0}, {"date": "2025-12-12", "close": 84.06, "volume": 186861.0}, {"date": "2025-12-15", "close": 84.37, "volume": 419488.0}, {"date": "2025-12-16", "close": 84.68, "volume": 346511.0}, {"date": "2025-12-17", "close": 86.04, "volume": 440517.0}, {"date": "2025-12-18", "close": 84.43, "volume": 381516.0}, {"date": "2025-12-19", "close": 82.12, "volume": 1055244.0}, {"date": "2025-12-22", "close": 82.71, "volume": 253605.0}, {"date": "2025-12-23", "close": 82.66, "volume": 180327.0}, {"date": "2025-12-24", "close": 82.65, "volume": 66733.0}, {"date": "2025-12-26", "close": 82.44, "volume": 96879.0}, {"date": "2025-12-29", "close": 82.64, "volume": 134472.0}, {"date": "2025-12-30", "close": 82.55, "volume": 134985.0}, {"date": "2025-12-31", "close": 80.81, "volume": 180807.0}, {"date": "2026-01-02", "close": 81.45, "volume": 294889.0}, {"date": "2026-01-05", "close": 81.34, "volume": 274565.0}, {"date": "2026-01-06", "close": 81.9, "volume": 155911.0}, {"date": "2026-01-07", "close": 81.35, "volume": 175359.0}, {"date": "2026-01-08", "close": 84.08, "volume": 231678.0}, {"date": "2026-01-09", "close": 85.61, "volume": 299781.0}, {"date": "2026-01-12", "close": 84.9, "volume": 156519.0}, {"date": "2026-01-13", "close": 85.24, "volume": 146895.0}, {"date": "2026-01-14", "close": 86.67, "volume": 159723.0}, {"date": "2026-01-15", "close": 88.29, "volume": 165611.0}, {"date": "2026-01-16", "close": 87.85, "volume": 150132.0}, {"date": "2026-01-20", "close": 87.39, "volume": 140090.0}, {"date": "2026-01-21", "close": 89.64, "volume": 184479.0}, {"date": "2026-01-22", "close": 88.93, "volume": 195602.0}, {"date": "2026-01-23", "close": 86.73, "volume": 174562.0}, {"date": "2026-01-26", "close": 86.41, "volume": 159215.0}, {"date": "2026-01-27", "close": 87.39, "volume": 134611.0}, {"date": "2026-01-28", "close": 86.57, "volume": 161476.0}, {"date": "2026-01-29", "close": 88.16, "volume": 132877.0}, {"date": "2026-01-30", "close": 89.16, "volume": 270006.0}, {"date": "2026-02-02", "close": 88.12, "volume": 232833.0}, {"date": "2026-02-03", "close": 88.93, "volume": 171523.0}, {"date": "2026-02-04", "close": 88.0, "volume": 260921.0}, {"date": "2026-02-05", "close": 87.33, "volume": 341066.0}, {"date": "2026-02-06", "close": 87.15, "volume": 320331.0}, {"date": "2026-02-09", "close": 86.27, "volume": 253895.0}, {"date": "2026-02-10", "close": 86.93, "volume": 214919.0}, {"date": "2026-02-11", "close": 85.93, "volume": 265487.0}, {"date": "2026-02-12", "close": 86.99, "volume": 355261.0}, {"date": "2026-02-13", "close": 88.16, "volume": 306297.0}, {"date": "2026-02-17", "close": 86.68, "volume": 457467.0}, {"date": "2026-02-18", "close": 86.74, "volume": 344282.0}, {"date": "2026-02-19", "close": 86.6, "volume": 336634.0}, {"date": "2026-02-20", "close": 84.95, "volume": 254669.0}, {"date": "2026-02-23", "close": 85.46, "volume": 190277.0}, {"date": "2026-02-24", "close": 86.16, "volume": 237078.0}, {"date": "2026-02-25", "close": 85.32, "volume": 372485.0}, {"date": "2026-02-26", "close": 85.58, "volume": 302682.0}, {"date": "2026-02-27", "close": 85.1, "volume": 281997.0}, {"date": "2026-03-02", "close": 85.7, "volume": 296294.0}, {"date": "2026-03-03", "close": 86.48, "volume": 362986.0}, {"date": "2026-03-04", "close": 89.27, "volume": 266363.0}, {"date": "2026-03-05", "close": 89.26, "volume": 360432.0}, {"date": "2026-03-06", "close": 90.04, "volume": 281904.0}, {"date": "2026-03-09", "close": 87.93, "volume": 254784.0}, {"date": "2026-03-10", "close": 86.36, "volume": 208099.0}, {"date": "2026-03-11", "close": 85.8, "volume": 241915.0}, {"date": "2026-03-12", "close": 85.31, "volume": 171600.0}, {"date": "2026-03-13", "close": 87.69, "volume": 245711.0}, {"date": "2026-03-16", "close": 87.12, "volume": 286166.0}, {"date": "2026-03-17", "close": 87.41, "volume": 219811.0}, {"date": "2026-03-18", "close": 87.25, "volume": 317502.0}, {"date": "2026-03-19", "close": 87.495, "volume": 292239.0}, {"date": "2026-03-20", "close": 84.2, "volume": 933750.0}, {"date": "2026-03-23", "close": 86.0, "volume": 204534.0}, {"date": "2026-03-24", "close": 87.09, "volume": 199947.0}, {"date": "2026-03-25", "close": 86.55, "volume": 314075.0}, {"date": "2026-03-26", "close": 85.41, "volume": 226373.0}, {"date": "2026-03-27", "close": 85.85, "volume": 248388.0}, {"date": "2026-03-30", "close": 85.73, "volume": 233855.0}, {"date": "2026-03-31", "close": 87.77, "volume": 456162.0}, {"date": "2026-04-01", "close": 88.22, "volume": 303979.0}, {"date": "2026-04-02", "close": 88.59, "volume": 192570.0}, {"date": "2026-04-06", "close": 88.54, "volume": 204970.0}, {"date": "2026-04-07", "close": 88.82, "volume": 133786.0}, {"date": "2026-04-08", "close": 90.7, "volume": 186242.0}, {"date": "2026-04-09", "close": 90.93, "volume": 253906.0}, {"date": "2026-04-10", "close": 90.28, "volume": 155098.0}, {"date": "2026-04-13", "close": 91.88, "volume": 276237.0}, {"date": "2026-04-14", "close": 88.33, "volume": 301483.0}, {"date": "2026-04-15", "close": 85.98, "volume": 356327.0}, {"date": "2026-04-16", "close": 87.48, "volume": 196731.0}, {"date": "2026-04-17", "close": 88.16, "volume": 448885.0}, {"date": "2026-04-20", "close": 87.32, "volume": 553135.0}, {"date": "2026-04-21", "close": 87.22, "volume": 301871.0}, {"date": "2026-04-22", "close": 86.92, "volume": 218370.0}, {"date": "2026-04-23", "close": 88.55, "volume": 282030.0}, {"date": "2026-04-24", "close": 88.15, "volume": 580757.0}, {"date": "2026-04-27", "close": 88.98, "volume": 262096.0}, {"date": "2026-04-28", "close": 89.41, "volume": 112975.0}, {"date": "2026-04-29", "close": 88.16, "volume": 132658.0}, {"date": "2026-04-30", "close": 89.24, "volume": 200098.0}, {"date": "2026-05-01", "close": 90.78, "volume": 301968.0}, {"date": "2026-05-04", "close": 90.59, "volume": 344096.0}, {"date": "2026-05-05", "close": 88.74, "volume": 349030.0}, {"date": "2026-05-06", "close": 88.89, "volume": 286522.0}, {"date": "2026-05-07", "close": 87.84, "volume": 318688.0}, {"date": "2026-05-08", "close": 88.03, "volume": 192807.0}, {"date": "2026-05-11", "close": 88.29, "volume": 340906.0}, {"date": "2026-05-12", "close": 89.7, "volume": 271654.0}, {"date": "2026-05-13", "close": 89.33, "volume": 322628.0}, {"date": "2026-05-14", "close": 90.18, "volume": 199859.0}, {"date": "2026-05-15", "close": 87.8, "volume": 249883.0}, {"date": "2026-05-18", "close": 88.06, "volume": 301752.0}, {"date": "2026-05-19", "close": 86.65, "volume": 243818.0}, {"date": "2026-05-20", "close": 86.39, "volume": 214790.0}, {"date": "2026-05-21", "close": 86.67, "volume": 158995.0}, {"date": "2026-05-22", "close": 87.35, "volume": 186883.0}, {"date": "2026-05-26", "close": 88.3, "volume": 203124.0}, {"date": "2026-05-27", "close": 88.05, "volume": 153870.0}, {"date": "2026-05-28", "close": 87.29, "volume": 169630.0}, {"date": "2026-05-29", "close": 86.66, "volume": 330323.0}, {"date": "2026-06-01", "close": 83.62, "volume": 307454.0}, {"date": "2026-06-02", "close": 85.8, "volume": 302783.0}, {"date": "2026-06-03", "close": 85.77, "volume": 357534.0}, {"date": "2026-06-04", "close": 86.47, "volume": 136136.0}, {"date": "2026-06-05", "close": 86.77, "volume": 154424.0}, {"date": "2026-06-08", "close": 87.91, "volume": 171071.0}, {"date": "2026-06-09", "close": 89.23, "volume": 289901.0}, {"date": "2026-06-10", "close": 89.6, "volume": 334268.0}, {"date": "2026-06-11", "close": 88.51, "volume": 252432.0}, {"date": "2026-06-12", "close": 89.59, "volume": 146628.0}, {"date": "2026-06-15", "close": 88.76, "volume": 200599.0}, {"date": "2026-06-16", "close": 89.12, "volume": 167585.0}, {"date": "2026-06-17", "close": 86.73, "volume": 231109.0}, {"date": "2026-06-18", "close": 87.5, "volume": 587106.0}, {"date": "2026-06-22", "close": 88.21, "volume": 390435.0}, {"date": "2026-06-23", "close": 88.13, "volume": 206253.0}, {"date": "2026-06-24", "close": 88.82, "volume": 264677.0}, {"date": "2026-06-25", "close": 90.05, "volume": 166430.0}, {"date": "2026-06-26", "close": 90.63, "volume": 1015776.0}, {"date": "2026-06-29", "close": 88.87, "volume": 265433.0}, {"date": "2026-06-30", "close": 89.98, "volume": 241057.0}, {"date": "2026-07-01", "close": 89.66, "volume": 279336.0}, {"date": "2026-07-02", "close": 91.39, "volume": 206150.0}, {"date": "2026-07-06", "close": 90.49, "volume": 168745.0}, {"date": "2026-07-07", "close": 90.85, "volume": 205286.0}, {"date": "2026-07-08", "close": 89.57, "volume": 154295.0}, {"date": "2026-07-09", "close": 87.85, "volume": 214597.0}, {"date": "2026-07-10", "close": 88.96, "volume": 133223.0}, {"date": "2026-07-13", "close": 89.06, "volume": 187328.0}, {"date": "2026-07-14", "close": 90.09, "volume": 296352.0}, {"date": "2026-07-15", "close": 90.18, "volume": 340721.0}, {"date": "2026-07-16", "close": 93.26, "volume": 368540.0}, {"date": "2026-07-17", "close": 92.83, "volume": 583380.0}, {"date": "2026-07-20", "close": 91.32, "volume": 229638.0}, {"date": "2026-07-21", "close": 90.57, "volume": 183148.0}, {"date": "2026-07-22", "close": 92.76, "volume": 151098.0}, {"date": "2026-07-23", "close": 92.21, "volume": 165651.0}, {"date": "2026-07-24", "close": 92.34, "volume": 164224.0}], "refreshing": true}