{"ticker": "TFII", "overview": {"name": "TFI International Inc. Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "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": "TFII", "has_prices": true, "as_of": "2026-07-24", "last": 150.43, "prev_close": 152.12, "change": -1.6899999999999977, "change_pct": -0.011109650276097803, "session_volume": 198864.0, "vwap_5": 151.8168483740632, "vwap_20": 147.73984231555653, "vwap_60": 148.7788270838113, "vwap_250": 115.32243874158375, "high_52w": 163.36, "low_52w": 80.71, "avg_volume_20": 306989.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000944388-26-000009", "src": "13DG", "ticker": "TFII", "cik": "1588823", "company": "TFI International Inc.", "company_raw": "TFI International Inc.", "who": "1832 Asset Management L.P.", "who_key": "1832 Asset Management L.P.", "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": "1832 Asset Management L.P. moves to a 2.7% passive stake in TFII", "source_url": "https://www.sec.gov/Archives/edgar/data/944388/0000944388-26-000009-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119018}, {"id": "13DG-0000318989-26-000081", "src": "13DG", "ticker": "TFII", "cik": "1588823", "company": "TFI International Inc.", "company_raw": "TFI International Inc.", "who": "FIL Ltd", "who_key": "FIL Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FIL Ltd moves to a 5.8% passive stake in TFII", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000081-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260138}], "recent_buys": [], "institutional": [{"id": "13DG-0000944388-26-000009", "src": "13DG", "ticker": "TFII", "cik": "1588823", "company": "TFI International Inc.", "company_raw": "TFI International Inc.", "who": "1832 Asset Management L.P.", "who_key": "1832 Asset Management L.P.", "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": "1832 Asset Management L.P. moves to a 2.7% passive stake in TFII", "source_url": "https://www.sec.gov/Archives/edgar/data/944388/0000944388-26-000009-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119018}, {"id": "13DG-0000318989-26-000081", "src": "13DG", "ticker": "TFII", "cik": "1588823", "company": "TFI International Inc.", "company_raw": "TFI International Inc.", "who": "FIL Ltd", "who_key": "FIL Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FIL Ltd moves to a 5.8% passive stake in TFII", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000081-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260138}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "TFI International Inc. Common Shares", "new_value": "TFI International Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001588823", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001588823", "applied": 1, "detected_at": "2026-10-28T01:45:20.863946"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TFII", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 111.89, "volume": 562129.0}, {"date": "2021-07-28", "close": 110.24, "volume": 384098.0}, {"date": "2021-07-29", "close": 112.63, "volume": 174894.0}, {"date": "2021-07-30", "close": 112.02, "volume": 187811.0}, {"date": "2021-08-02", "close": 111.45, "volume": 205580.0}, {"date": "2021-08-03", "close": 111.79, "volume": 182515.0}, {"date": "2021-08-04", "close": 110.08, "volume": 156600.0}, {"date": "2021-08-05", "close": 111.23, "volume": 115962.0}, {"date": "2021-08-06", "close": 111.53, "volume": 106258.0}, {"date": "2021-08-09", "close": 111.29, "volume": 72849.0}, {"date": "2021-08-10", "close": 111.73, "volume": 86974.0}, {"date": "2021-08-11", "close": 112.67, "volume": 114365.0}, {"date": "2021-08-12", "close": 112.73, "volume": 97969.0}, {"date": "2021-08-13", "close": 111.65, "volume": 100791.0}, {"date": "2021-08-16", "close": 110.0, "volume": 281969.0}, {"date": "2021-08-17", "close": 108.78, "volume": 192415.0}, {"date": "2021-08-18", "close": 109.62, "volume": 126759.0}, {"date": "2021-08-19", "close": 106.85, "volume": 148650.0}, {"date": "2021-08-20", "close": 107.35, "volume": 74626.0}, {"date": "2021-08-23", "close": 110.88, "volume": 103210.0}, {"date": "2021-08-24", "close": 112.5, "volume": 84203.0}, {"date": "2021-08-25", "close": 112.85, "volume": 70130.0}, {"date": "2021-08-26", "close": 111.44, "volume": 69004.0}, {"date": "2021-08-27", "close": 113.07, "volume": 65340.0}, {"date": "2021-08-30", "close": 113.15, "volume": 73581.0}, {"date": "2021-08-31", "close": 113.1, "volume": 131458.0}, {"date": "2021-09-01", "close": 115.29, "volume": 98058.0}, {"date": "2021-09-02", "close": 114.77, "volume": 256266.0}, {"date": "2021-09-03", "close": 115.15, "volume": 146916.0}, {"date": "2021-09-07", "close": 114.94, "volume": 265939.0}, {"date": "2021-09-08", "close": 110.11, "volume": 484537.0}, {"date": "2021-09-09", "close": 111.69, "volume": 155257.0}, {"date": "2021-09-10", "close": 113.33, "volume": 187140.0}, {"date": "2021-09-13", "close": 112.59, "volume": 165509.0}, {"date": "2021-09-14", "close": 112.21, "volume": 83852.0}, {"date": "2021-09-15", "close": 113.83, "volume": 162006.0}, {"date": "2021-09-16", "close": 112.76, "volume": 227934.0}, {"date": "2021-09-17", "close": 113.09, "volume": 135240.0}, {"date": "2021-09-20", "close": 111.06, "volume": 120899.0}, {"date": "2021-09-21", "close": 111.48, "volume": 125921.0}, {"date": "2021-09-22", "close": 109.48, "volume": 255885.0}, {"date": "2021-09-23", "close": 109.14, "volume": 129280.0}, {"date": "2021-09-24", "close": 106.56, "volume": 191326.0}, {"date": "2021-09-27", "close": 106.39, "volume": 177941.0}, {"date": "2021-09-28", "close": 102.86, "volume": 272316.0}, {"date": "2021-09-29", "close": 102.07, "volume": 203807.0}, {"date": "2021-09-30", "close": 102.18, "volume": 129205.0}, {"date": "2021-10-01", "close": 102.49, "volume": 181165.0}, {"date": "2021-10-04", "close": 100.05, "volume": 174886.0}, {"date": "2021-10-05", "close": 102.57, "volume": 162413.0}, {"date": "2021-10-06", "close": 102.32, "volume": 159865.0}, {"date": "2021-10-07", "close": 102.72, "volume": 260628.0}, {"date": "2021-10-08", "close": 103.65, "volume": 134450.0}, {"date": "2021-10-11", "close": 103.03, "volume": 54416.0}, {"date": "2021-10-12", "close": 104.21, "volume": 118473.0}, {"date": "2021-10-13", "close": 105.51, "volume": 92080.0}, {"date": "2021-10-14", "close": 109.0, "volume": 154847.0}, {"date": "2021-10-15", "close": 110.19, "volume": 143825.0}, {"date": "2021-10-18", "close": 112.28, "volume": 114360.0}, {"date": "2021-10-19", "close": 111.76, "volume": 116600.0}, {"date": "2021-10-20", "close": 113.53, "volume": 152197.0}, {"date": "2021-10-21", "close": 115.69, "volume": 209277.0}, {"date": "2021-10-22", "close": 118.27, "volume": 252127.0}, {"date": "2021-10-25", "close": 118.12, "volume": 176365.0}, {"date": "2021-10-26", "close": 115.81, "volume": 183033.0}, {"date": "2021-10-27", "close": 115.41, "volume": 161836.0}, {"date": "2021-10-28", "close": 120.18, "volume": 263046.0}, {"date": "2021-10-29", "close": 110.83, "volume": 775147.0}, {"date": "2021-11-01", "close": 106.93, "volume": 929189.0}, {"date": "2021-11-02", "close": 105.81, "volume": 554639.0}, {"date": "2021-11-03", "close": 110.68, "volume": 346057.0}, {"date": "2021-11-04", "close": 113.85, "volume": 280925.0}, {"date": "2021-11-05", "close": 114.46, "volume": 488380.0}, {"date": "2021-11-08", "close": 114.88, "volume": 303646.0}, {"date": "2021-11-09", "close": 114.1, "volume": 182082.0}, {"date": "2021-11-10", "close": 111.28, "volume": 293544.0}, {"date": "2021-11-11", "close": 111.62, "volume": 127074.0}, {"date": "2021-11-12", "close": 114.1, "volume": 185077.0}, {"date": "2021-11-15", "close": 111.8, "volume": 178131.0}, {"date": "2021-11-16", "close": 110.69, "volume": 237190.0}, {"date": "2021-11-17", "close": 108.1, "volume": 194889.0}, {"date": "2021-11-18", "close": 106.83, "volume": 191407.0}, {"date": "2021-11-19", "close": 108.83, "volume": 210912.0}, {"date": "2021-11-22", "close": 110.24, "volume": 392112.0}, {"date": "2021-11-23", "close": 110.49, "volume": 280935.0}, {"date": "2021-11-24", "close": 111.79, "volume": 187178.0}, {"date": "2021-11-26", "close": 110.94, "volume": 267643.0}, {"date": "2021-11-29", "close": 105.81, "volume": 427044.0}, {"date": "2021-11-30", "close": 101.75, "volume": 774839.0}, {"date": "2021-12-01", "close": 100.0, "volume": 439425.0}, {"date": "2021-12-02", "close": 102.25, "volume": 395743.0}, {"date": "2021-12-03", "close": 103.31, "volume": 340699.0}, {"date": "2021-12-06", "close": 105.0, "volume": 189106.0}, {"date": "2021-12-07", "close": 110.47, "volume": 247407.0}, {"date": "2021-12-08", "close": 109.12, "volume": 200393.0}, {"date": "2021-12-09", "close": 108.49, "volume": 227431.0}, {"date": "2021-12-10", "close": 108.27, "volume": 194607.0}, {"date": "2021-12-13", "close": 104.65, "volume": 251936.0}, {"date": "2021-12-14", "close": 101.79, "volume": 152584.0}, {"date": "2021-12-15", "close": 104.62, "volume": 135564.0}, {"date": "2021-12-16", "close": 105.0, "volume": 206432.0}, {"date": "2021-12-17", "close": 105.91, "volume": 186575.0}, {"date": "2021-12-20", "close": 102.88, "volume": 262303.0}, {"date": "2021-12-21", "close": 105.37, "volume": 99749.0}, {"date": "2021-12-22", "close": 106.41, "volume": 110669.0}, {"date": "2021-12-23", "close": 108.73, "volume": 75682.0}, {"date": "2021-12-27", "close": 111.0, "volume": 81945.0}, {"date": "2021-12-28", "close": 111.17, "volume": 53955.0}, {"date": "2021-12-29", "close": 112.29, "volume": 118793.0}, {"date": "2021-12-30", "close": 110.44, "volume": 102829.0}, {"date": "2021-12-31", "close": 112.11, "volume": 69635.0}, {"date": "2022-01-03", "close": 110.75, "volume": 150552.0}, {"date": "2022-01-04", "close": 110.36, "volume": 154154.0}, {"date": "2022-01-05", "close": 104.82, "volume": 112471.0}, {"date": "2022-01-06", "close": 102.34, "volume": 462592.0}, {"date": "2022-01-07", "close": 102.79, "volume": 263949.0}, {"date": "2022-01-10", "close": 98.82, "volume": 281318.0}, {"date": "2022-01-11", "close": 100.26, "volume": 230034.0}, {"date": "2022-01-12", "close": 98.73, "volume": 187830.0}, {"date": "2022-01-13", "close": 98.84, "volume": 121152.0}, {"date": "2022-01-14", "close": 96.56, "volume": 213777.0}, {"date": "2022-01-18", "close": 95.1, "volume": 206933.0}, {"date": "2022-01-19", "close": 99.69, "volume": 305087.0}, {"date": "2022-01-20", "close": 99.95, "volume": 313515.0}, {"date": "2022-01-21", "close": 96.63, "volume": 285172.0}, {"date": "2022-01-24", "close": 96.63, "volume": 350995.0}, {"date": "2022-01-25", "close": 93.61, "volume": 211748.0}, {"date": "2022-01-26", "close": 93.96, "volume": 223719.0}, {"date": "2022-01-27", "close": 91.95, "volume": 212567.0}, {"date": "2022-01-28", "close": 94.05, "volume": 132175.0}, {"date": "2022-01-31", "close": 96.3, "volume": 123794.0}, {"date": "2022-02-01", "close": 100.2, "volume": 189296.0}, {"date": "2022-02-02", "close": 100.06, "volume": 813569.0}, {"date": "2022-02-03", "close": 97.5, "volume": 163566.0}, {"date": "2022-02-04", "close": 98.33, "volume": 162899.0}, {"date": "2022-02-07", "close": 96.56, "volume": 225153.0}, {"date": "2022-02-08", "close": 104.02, "volume": 538601.0}, {"date": "2022-02-09", "close": 110.05, "volume": 386612.0}, {"date": "2022-02-10", "close": 108.99, "volume": 352749.0}, {"date": "2022-02-11", "close": 107.07, "volume": 839362.0}, {"date": "2022-02-14", "close": 106.83, "volume": 266360.0}, {"date": "2022-02-15", "close": 107.12, "volume": 275921.0}, {"date": "2022-02-16", "close": 105.23, "volume": 226065.0}, {"date": "2022-02-17", "close": 103.85, "volume": 194611.0}, {"date": "2022-02-18", "close": 102.28, "volume": 101896.0}, {"date": "2022-02-22", "close": 100.62, "volume": 157979.0}, {"date": "2022-02-23", "close": 100.49, "volume": 139862.0}, {"date": "2022-02-24", "close": 101.77, "volume": 233180.0}, {"date": "2022-02-25", "close": 103.45, "volume": 199649.0}, {"date": "2022-02-28", "close": 104.29, "volume": 206721.0}, {"date": "2022-03-01", "close": 103.0, "volume": 126981.0}, {"date": "2022-03-02", "close": 106.04, "volume": 142223.0}, {"date": "2022-03-03", "close": 105.87, "volume": 175752.0}, {"date": "2022-03-04", "close": 103.25, "volume": 253007.0}, {"date": "2022-03-07", "close": 94.9, "volume": 269621.0}, {"date": "2022-03-08", "close": 90.91, "volume": 278225.0}, {"date": "2022-03-09", "close": 95.41, "volume": 234575.0}, {"date": "2022-03-10", "close": 95.03, "volume": 132191.0}, {"date": "2022-03-11", "close": 92.76, "volume": 142601.0}, {"date": "2022-03-14", "close": 93.72, "volume": 272638.0}, {"date": "2022-03-15", "close": 97.36, "volume": 189016.0}, {"date": "2022-03-16", "close": 102.6, "volume": 188521.0}, {"date": "2022-03-17", "close": 104.29, "volume": 159645.0}, {"date": "2022-03-18", "close": 107.38, "volume": 249698.0}, {"date": "2022-03-21", "close": 109.25, "volume": 534876.0}, {"date": "2022-03-22", "close": 111.61, "volume": 272289.0}, {"date": "2022-03-23", "close": 110.23, "volume": 159343.0}, {"date": "2022-03-24", "close": 110.37, "volume": 162353.0}, {"date": "2022-03-25", "close": 105.53, "volume": 197868.0}, {"date": "2022-03-28", "close": 106.78, "volume": 290055.0}, {"date": "2022-03-29", "close": 108.73, "volume": 122478.0}, {"date": "2022-03-30", "close": 107.76, "volume": 180841.0}, {"date": "2022-03-31", "close": 106.51, "volume": 233794.0}, {"date": "2022-04-01", "close": 100.4, "volume": 729636.0}, {"date": "2022-04-04", "close": 96.12, "volume": 753909.0}, {"date": "2022-04-05", "close": 91.23, "volume": 415579.0}, {"date": "2022-04-06", "close": 87.45, "volume": 628679.0}, {"date": "2022-04-07", "close": 87.11, "volume": 241112.0}, {"date": "2022-04-08", "close": 82.57, "volume": 505113.0}, {"date": "2022-04-11", "close": 83.63, "volume": 409851.0}, {"date": "2022-04-12", "close": 82.17, "volume": 329885.0}, {"date": "2022-04-13", "close": 83.92, "volume": 236066.0}, {"date": "2022-04-14", "close": 81.23, "volume": 207162.0}, {"date": "2022-04-18", "close": 81.25, "volume": 518101.0}, {"date": "2022-04-19", "close": 83.34, "volume": 340670.0}, {"date": "2022-04-20", "close": 87.05, "volume": 254590.0}, {"date": "2022-04-21", "close": 86.25, "volume": 277637.0}, {"date": "2022-04-22", "close": 83.08, "volume": 276041.0}, {"date": "2022-04-25", "close": 86.13, "volume": 423867.0}, {"date": "2022-04-26", "close": 80.38, "volume": 262292.0}, {"date": "2022-04-27", "close": 79.17, "volume": 361171.0}, {"date": "2022-04-28", "close": 83.54, "volume": 421122.0}, {"date": "2022-04-29", "close": 80.48, "volume": 421331.0}, {"date": "2022-05-02", "close": 79.72, "volume": 379185.0}, {"date": "2022-05-03", "close": 83.42, "volume": 358333.0}, {"date": "2022-05-04", "close": 86.26, "volume": 282981.0}, {"date": "2022-05-05", "close": 84.28, "volume": 336773.0}, {"date": "2022-05-06", "close": 84.04, "volume": 261770.0}, {"date": "2022-05-09", "close": 80.04, "volume": 269323.0}, {"date": "2022-05-10", "close": 80.02, "volume": 281452.0}, {"date": "2022-05-11", "close": 77.35, "volume": 376869.0}, {"date": "2022-05-12", "close": 78.02, "volume": 350081.0}, {"date": "2022-05-13", "close": 80.83, "volume": 235584.0}, {"date": "2022-05-16", "close": 79.58, "volume": 302740.0}, {"date": "2022-05-17", "close": 84.4, "volume": 202077.0}, {"date": "2022-05-18", "close": 76.9, "volume": 348989.0}, {"date": "2022-05-19", "close": 79.34, "volume": 273126.0}, {"date": "2022-05-20", "close": 79.33, "volume": 212091.0}, {"date": "2022-05-23", "close": 80.68, "volume": 90543.0}, {"date": "2022-05-24", "close": 76.57, "volume": 233633.0}, {"date": "2022-05-25", "close": 78.09, "volume": 179910.0}, {"date": "2022-05-26", "close": 80.06, "volume": 254099.0}, {"date": "2022-05-27", "close": 81.36, "volume": 208404.0}, {"date": "2022-05-31", "close": 82.05, "volume": 259477.0}, {"date": "2022-06-01", "close": 81.4, "volume": 170442.0}, {"date": "2022-06-02", "close": 84.16, "volume": 249389.0}, {"date": "2022-06-03", "close": 84.36, "volume": 139457.0}, {"date": "2022-06-06", "close": 85.18, "volume": 202254.0}, {"date": "2022-06-07", "close": 85.23, "volume": 213242.0}, {"date": "2022-06-08", "close": 80.56, "volume": 229624.0}, {"date": "2022-06-09", "close": 79.18, "volume": 233059.0}, {"date": "2022-06-10", "close": 77.04, "volume": 194652.0}, {"date": "2022-06-13", "close": 75.15, "volume": 243099.0}, {"date": "2022-06-14", "close": 75.45, "volume": 211747.0}, {"date": "2022-06-15", "close": 76.78, "volume": 207746.0}, {"date": "2022-06-16", "close": 73.21, "volume": 179061.0}, {"date": "2022-06-17", "close": 72.99, "volume": 374033.0}, {"date": "2022-06-21", "close": 74.71, "volume": 206693.0}, {"date": "2022-06-22", "close": 74.03, "volume": 148965.0}, {"date": "2022-06-23", "close": 75.05, "volume": 138861.0}, {"date": "2022-06-24", "close": 78.59, "volume": 150729.0}, {"date": "2022-06-27", "close": 79.69, "volume": 207104.0}, {"date": "2022-06-28", "close": 78.28, "volume": 149631.0}, {"date": "2022-06-29", "close": 77.87, "volume": 177763.0}, {"date": "2022-06-30", "close": 81.89, "volume": 197989.0}, {"date": "2022-07-01", "close": 81.89, "volume": 167083.0}, {"date": "2022-07-05", "close": 80.43, "volume": 278795.0}, {"date": "2022-07-06", "close": 80.89, "volume": 284964.0}, {"date": "2022-07-07", "close": 83.63, "volume": 215633.0}, {"date": "2022-07-08", "close": 85.17, "volume": 180246.0}, {"date": "2022-07-11", "close": 84.66, "volume": 163441.0}, {"date": "2022-07-12", "close": 86.6, "volume": 256555.0}, {"date": "2022-07-13", "close": 84.37, "volume": 206863.0}, {"date": "2022-07-14", "close": 84.0, "volume": 256011.0}, {"date": "2022-07-15", "close": 85.67, "volume": 223650.0}, {"date": "2022-07-18", "close": 84.93, "volume": 168535.0}, {"date": "2022-07-19", "close": 90.13, "volume": 438159.0}, {"date": "2022-07-20", "close": 89.99, "volume": 212740.0}, {"date": "2022-07-21", "close": 92.65, "volume": 294299.0}, {"date": "2022-07-22", "close": 90.24, "volume": 271501.0}, {"date": "2022-07-25", "close": 91.44, "volume": 145157.0}, {"date": "2022-07-26", "close": 90.23, "volume": 250992.0}, {"date": "2022-07-27", "close": 90.85, "volume": 167132.0}, {"date": "2022-07-28", "close": 94.74, "volume": 387603.0}, {"date": "2022-07-29", "close": 99.93, "volume": 458774.0}, {"date": "2022-08-01", "close": 100.85, "volume": 249888.0}, {"date": "2022-08-02", "close": 99.37, "volume": 380893.0}, {"date": "2022-08-03", "close": 102.61, "volume": 219352.0}, {"date": "2022-08-04", "close": 103.75, "volume": 442368.0}, {"date": "2022-08-05", "close": 106.24, "volume": 284096.0}, {"date": "2022-08-08", "close": 105.75, "volume": 218911.0}, {"date": "2022-08-09", "close": 103.19, "volume": 309274.0}, {"date": "2022-08-10", "close": 106.53, "volume": 108864.0}, {"date": "2022-08-11", "close": 107.32, "volume": 136391.0}, {"date": "2022-08-12", "close": 107.56, "volume": 105827.0}, {"date": "2022-08-15", "close": 105.45, "volume": 207102.0}, {"date": "2022-08-16", "close": 107.2, "volume": 184264.0}, {"date": "2022-08-17", "close": 103.44, "volume": 259066.0}, {"date": "2022-08-18", "close": 103.55, "volume": 151411.0}, {"date": "2022-08-19", "close": 102.03, "volume": 165075.0}, {"date": "2022-08-22", "close": 101.25, "volume": 303003.0}, {"date": "2022-08-23", "close": 103.53, "volume": 229643.0}, {"date": "2022-08-24", "close": 104.82, "volume": 231025.0}, {"date": "2022-08-25", "close": 108.33, "volume": 128661.0}, {"date": "2022-08-26", "close": 107.33, "volume": 718912.0}, {"date": "2022-08-29", "close": 100.67, "volume": 632128.0}, {"date": "2022-08-30", "close": 100.67, "volume": 210280.0}, {"date": "2022-08-31", "close": 99.79, "volume": 271372.0}, {"date": "2022-09-01", "close": 103.35, "volume": 583591.0}, {"date": "2022-09-02", "close": 103.31, "volume": 376750.0}, {"date": "2022-09-06", "close": 100.19, "volume": 253059.0}, {"date": "2022-09-07", "close": 100.75, "volume": 198060.0}, {"date": "2022-09-08", "close": 102.66, "volume": 162136.0}, {"date": "2022-09-09", "close": 104.59, "volume": 123865.0}, {"date": "2022-09-12", "close": 106.13, "volume": 143949.0}, {"date": "2022-09-13", "close": 102.84, "volume": 157534.0}, {"date": "2022-09-14", "close": 101.6, "volume": 162734.0}, {"date": "2022-09-15", "close": 99.97, "volume": 162306.0}, {"date": "2022-09-16", "close": 94.91, "volume": 375021.0}, {"date": "2022-09-19", "close": 98.66, "volume": 200062.0}, {"date": "2022-09-20", "close": 96.6, "volume": 121763.0}, {"date": "2022-09-21", "close": 95.48, "volume": 148447.0}, {"date": "2022-09-22", "close": 93.78, "volume": 224209.0}, {"date": "2022-09-23", "close": 91.0, "volume": 247069.0}, {"date": "2022-09-26", "close": 91.76, "volume": 213283.0}, {"date": "2022-09-27", "close": 92.99, "volume": 201179.0}, {"date": "2022-09-28", "close": 95.56, "volume": 138938.0}, {"date": "2022-09-29", "close": 94.28, "volume": 129326.0}, {"date": "2022-09-30", "close": 90.48, "volume": 271428.0}, {"date": "2022-10-03", "close": 95.65, "volume": 228809.0}, {"date": "2022-10-04", "close": 99.56, "volume": 310050.0}, {"date": "2022-10-05", "close": 97.51, "volume": 289006.0}, {"date": "2022-10-06", "close": 96.95, "volume": 171130.0}, {"date": "2022-10-07", "close": 94.26, "volume": 178049.0}, {"date": "2022-10-10", "close": 95.63, "volume": 161597.0}, {"date": "2022-10-11", "close": 95.0, "volume": 224563.0}, {"date": "2022-10-12", "close": 95.88, "volume": 168593.0}, {"date": "2022-10-13", "close": 96.98, "volume": 276579.0}, {"date": "2022-10-14", "close": 92.95, "volume": 212009.0}, {"date": "2022-10-17", "close": 97.61, "volume": 316570.0}, {"date": "2022-10-18", "close": 97.29, "volume": 234259.0}, {"date": "2022-10-19", "close": 95.58, "volume": 122756.0}, {"date": "2022-10-20", "close": 90.75, "volume": 209779.0}, {"date": "2022-10-21", "close": 93.25, "volume": 190390.0}, {"date": "2022-10-24", "close": 96.68, "volume": 183856.0}, {"date": "2022-10-25", "close": 97.71, "volume": 255326.0}, {"date": "2022-10-26", "close": 98.73, "volume": 199967.0}, {"date": "2022-10-27", "close": 94.71, "volume": 381934.0}, {"date": "2022-10-28", "close": 88.81, "volume": 865928.0}, {"date": "2022-10-31", "close": 91.03, "volume": 461027.0}, {"date": "2022-11-01", "close": 92.7, "volume": 380479.0}, {"date": "2022-11-02", "close": 91.46, "volume": 531532.0}, {"date": "2022-11-03", "close": 89.61, "volume": 391638.0}, {"date": "2022-11-04", "close": 92.1, "volume": 285531.0}, {"date": "2022-11-07", "close": 95.93, "volume": 310560.0}, {"date": "2022-11-08", "close": 98.36, "volume": 380743.0}, {"date": "2022-11-09", "close": 96.14, "volume": 442616.0}, {"date": "2022-11-10", "close": 100.89, "volume": 331690.0}, {"date": "2022-11-11", "close": 103.94, "volume": 732420.0}, {"date": "2022-11-14", "close": 103.09, "volume": 285702.0}, {"date": "2022-11-15", "close": 105.2, "volume": 259725.0}, {"date": "2022-11-16", "close": 103.17, "volume": 332125.0}, {"date": "2022-11-17", "close": 102.63, "volume": 224175.0}, {"date": "2022-11-18", "close": 104.8, "volume": 206871.0}, {"date": "2022-11-21", "close": 105.03, "volume": 287819.0}, {"date": "2022-11-22", "close": 105.81, "volume": 302244.0}, {"date": "2022-11-23", "close": 105.73, "volume": 124857.0}, {"date": "2022-11-25", "close": 106.19, "volume": 63926.0}, {"date": "2022-11-28", "close": 104.23, "volume": 296563.0}, {"date": "2022-11-29", "close": 104.57, "volume": 259428.0}, {"date": "2022-11-30", "close": 108.55, "volume": 332594.0}, {"date": "2022-12-01", "close": 106.76, "volume": 303382.0}, {"date": "2022-12-02", "close": 105.82, "volume": 219135.0}, {"date": "2022-12-05", "close": 101.95, "volume": 223519.0}, {"date": "2022-12-06", "close": 101.18, "volume": 164841.0}, {"date": "2022-12-07", "close": 101.71, "volume": 143968.0}, {"date": "2022-12-08", "close": 103.87, "volume": 251778.0}, {"date": "2022-12-09", "close": 103.87, "volume": 258121.0}, {"date": "2022-12-12", "close": 104.91, "volume": 254422.0}, {"date": "2022-12-13", "close": 106.92, "volume": 269390.0}, {"date": "2022-12-14", "close": 108.36, "volume": 198911.0}, {"date": "2022-12-15", "close": 105.78, "volume": 178086.0}, {"date": "2022-12-16", "close": 105.53, "volume": 296615.0}, {"date": "2022-12-19", "close": 102.53, "volume": 258161.0}, {"date": "2022-12-20", "close": 99.9, "volume": 138168.0}, {"date": "2022-12-21", "close": 103.07, "volume": 136455.0}, {"date": "2022-12-22", "close": 100.86, "volume": 144140.0}, {"date": "2022-12-23", "close": 101.44, "volume": 63641.0}, {"date": "2022-12-27", "close": 101.39, "volume": 60470.0}, {"date": "2022-12-28", "close": 98.86, "volume": 145675.0}, {"date": "2022-12-29", "close": 101.13, "volume": 89404.0}, {"date": "2022-12-30", "close": 100.24, "volume": 133667.0}, {"date": "2023-01-03", "close": 100.13, "volume": 170119.0}, {"date": "2023-01-04", "close": 101.98, "volume": 227086.0}, {"date": "2023-01-05", "close": 99.57, "volume": 130244.0}, {"date": "2023-01-06", "close": 103.73, "volume": 238116.0}, {"date": "2023-01-09", "close": 105.41, "volume": 169283.0}, {"date": "2023-01-10", "close": 105.45, "volume": 167020.0}, {"date": "2023-01-11", "close": 107.22, "volume": 140223.0}, {"date": "2023-01-12", "close": 109.35, "volume": 281810.0}, {"date": "2023-01-13", "close": 107.47, "volume": 104254.0}, {"date": "2023-01-17", "close": 105.51, "volume": 113973.0}, {"date": "2023-01-18", "close": 106.47, "volume": 347088.0}, {"date": "2023-01-19", "close": 105.8, "volume": 136479.0}, {"date": "2023-01-20", "close": 107.89, "volume": 143905.0}, {"date": "2023-01-23", "close": 109.18, "volume": 276517.0}, {"date": "2023-01-24", "close": 109.37, "volume": 97022.0}, {"date": "2023-01-25", "close": 107.4, "volume": 135017.0}, {"date": "2023-01-26", "close": 106.48, "volume": 154932.0}, {"date": "2023-01-27", "close": 109.14, "volume": 198783.0}, {"date": "2023-01-30", "close": 107.24, "volume": 134500.0}, {"date": "2023-01-31", "close": 111.3, "volume": 182479.0}, {"date": "2023-02-01", "close": 115.5, "volume": 390751.0}, {"date": "2023-02-02", "close": 119.04, "volume": 354384.0}, {"date": "2023-02-03", "close": 118.89, "volume": 331113.0}, {"date": "2023-02-06", "close": 116.28, "volume": 320554.0}, {"date": "2023-02-07", "close": 124.7, "volume": 879725.0}, {"date": "2023-02-08", "close": 124.55, "volume": 442288.0}, {"date": "2023-02-09", "close": 124.81, "volume": 424090.0}, {"date": "2023-02-10", "close": 124.9, "volume": 325443.0}, {"date": "2023-02-13", "close": 127.35, "volume": 178789.0}, {"date": "2023-02-14", "close": 127.85, "volume": 177305.0}, {"date": "2023-02-15", "close": 127.48, "volume": 169057.0}, {"date": "2023-02-16", "close": 127.78, "volume": 187263.0}, {"date": "2023-02-17", "close": 125.93, "volume": 299646.0}, {"date": "2023-02-21", "close": 123.61, "volume": 318940.0}, {"date": "2023-02-22", "close": 124.18, "volume": 201623.0}, {"date": "2023-02-23", "close": 124.08, "volume": 181138.0}, {"date": "2023-02-24", "close": 122.35, "volume": 178807.0}, {"date": "2023-02-27", "close": 122.91, "volume": 280780.0}, {"date": "2023-02-28", "close": 122.04, "volume": 284373.0}, {"date": "2023-03-01", "close": 123.12, "volume": 170482.0}, {"date": "2023-03-02", "close": 124.58, "volume": 225417.0}, {"date": "2023-03-03", "close": 125.59, "volume": 207836.0}, {"date": "2023-03-06", "close": 125.58, "volume": 151593.0}, {"date": "2023-03-07", "close": 125.47, "volume": 190349.0}, {"date": "2023-03-08", "close": 125.02, "volume": 232253.0}, {"date": "2023-03-09", "close": 123.46, "volume": 133265.0}, {"date": "2023-03-10", "close": 121.27, "volume": 140007.0}, {"date": "2023-03-13", "close": 117.88, "volume": 220511.0}, {"date": "2023-03-14", "close": 119.39, "volume": 558709.0}, {"date": "2023-03-15", "close": 118.26, "volume": 243189.0}, {"date": "2023-03-16", "close": 119.0, "volume": 434087.0}, {"date": "2023-03-17", "close": 116.13, "volume": 311377.0}, {"date": "2023-03-20", "close": 118.09, "volume": 160302.0}, {"date": "2023-03-21", "close": 118.7, "volume": 263217.0}, {"date": "2023-03-22", "close": 116.43, "volume": 155441.0}, {"date": "2023-03-23", "close": 114.26, "volume": 237518.0}, {"date": "2023-03-24", "close": 112.25, "volume": 243207.0}, {"date": "2023-03-27", "close": 114.41, "volume": 225964.0}, {"date": "2023-03-28", "close": 116.23, "volume": 143837.0}, {"date": "2023-03-29", "close": 118.04, "volume": 267227.0}, {"date": "2023-03-30", "close": 119.45, "volume": 212211.0}, {"date": "2023-03-31", "close": 119.29, "volume": 163338.0}, {"date": "2023-04-03", "close": 117.38, "volume": 149299.0}, {"date": "2023-04-04", "close": 114.22, "volume": 190157.0}, {"date": "2023-04-05", "close": 112.03, "volume": 201781.0}, {"date": "2023-04-06", "close": 111.42, "volume": 139611.0}, {"date": "2023-04-10", "close": 114.39, "volume": 179460.0}, {"date": "2023-04-11", "close": 116.11, "volume": 113440.0}, {"date": "2023-04-12", "close": 115.07, "volume": 110936.0}, {"date": "2023-04-13", "close": 115.61, "volume": 180927.0}, {"date": "2023-04-14", "close": 117.5, "volume": 130059.0}, {"date": "2023-04-17", "close": 116.6, "volume": 104174.0}, {"date": "2023-04-18", "close": 117.54, "volume": 112286.0}, {"date": "2023-04-19", "close": 118.18, "volume": 222652.0}, {"date": "2023-04-20", "close": 118.86, "volume": 217939.0}, {"date": "2023-04-21", "close": 119.11, "volume": 241917.0}, {"date": "2023-04-24", "close": 119.27, "volume": 166615.0}, {"date": "2023-04-25", "close": 115.03, "volume": 318493.0}, {"date": "2023-04-26", "close": 102.0, "volume": 799056.0}, {"date": "2023-04-27", "close": 101.55, "volume": 461914.0}, {"date": "2023-04-28", "close": 107.8, "volume": 514445.0}, {"date": "2023-05-01", "close": 108.44, "volume": 292528.0}, {"date": "2023-05-02", "close": 107.0, "volume": 257038.0}, {"date": "2023-05-03", "close": 106.73, "volume": 238249.0}, {"date": "2023-05-04", "close": 103.74, "volume": 149517.0}, {"date": "2023-05-05", "close": 106.2, "volume": 190378.0}, {"date": "2023-05-08", "close": 105.99, "volume": 163795.0}, {"date": "2023-05-09", "close": 106.08, "volume": 151948.0}, {"date": "2023-05-10", "close": 106.99, "volume": 251007.0}, {"date": "2023-05-11", "close": 106.19, "volume": 111317.0}, {"date": "2023-05-12", "close": 107.0, "volume": 290675.0}, {"date": "2023-05-15", "close": 107.03, "volume": 132697.0}, {"date": "2023-05-16", "close": 106.15, "volume": 113040.0}, {"date": "2023-05-17", "close": 109.6, "volume": 159195.0}, {"date": "2023-05-18", "close": 109.53, "volume": 192441.0}, {"date": "2023-05-19", "close": 109.01, "volume": 177926.0}, {"date": "2023-05-22", "close": 110.53, "volume": 139288.0}, {"date": "2023-05-23", "close": 109.81, "volume": 244296.0}, {"date": "2023-05-24", "close": 105.86, "volume": 256916.0}, {"date": "2023-05-25", "close": 107.48, "volume": 228612.0}, {"date": "2023-05-26", "close": 108.71, "volume": 191360.0}, {"date": "2023-05-30", "close": 108.68, "volume": 188065.0}, {"date": "2023-05-31", "close": 105.28, "volume": 230338.0}, {"date": "2023-06-01", "close": 107.9, "volume": 253949.0}, {"date": "2023-06-02", "close": 110.45, "volume": 250705.0}, {"date": "2023-06-05", "close": 109.74, "volume": 237657.0}, {"date": "2023-06-06", "close": 110.0, "volume": 284656.0}, {"date": "2023-06-07", "close": 108.79, "volume": 217793.0}, {"date": "2023-06-08", "close": 107.68, "volume": 160759.0}, {"date": "2023-06-09", "close": 105.0, "volume": 252555.0}, {"date": "2023-06-12", "close": 104.07, "volume": 217942.0}, {"date": "2023-06-13", "close": 104.84, "volume": 267450.0}, {"date": "2023-06-14", "close": 105.99, "volume": 323740.0}, {"date": "2023-06-15", "close": 106.15, "volume": 714977.0}, {"date": "2023-06-16", "close": 106.25, "volume": 497705.0}, {"date": "2023-06-20", "close": 104.59, "volume": 268536.0}, {"date": "2023-06-21", "close": 105.19, "volume": 358177.0}, {"date": "2023-06-22", "close": 106.32, "volume": 312622.0}, {"date": "2023-06-23", "close": 105.65, "volume": 283772.0}, {"date": "2023-06-26", "close": 106.86, "volume": 232466.0}, {"date": "2023-06-27", "close": 115.1, "volume": 505850.0}, {"date": "2023-06-28", "close": 114.55, "volume": 559377.0}, {"date": "2023-06-29", "close": 115.42, "volume": 439958.0}, {"date": "2023-06-30", "close": 113.96, "volume": 437932.0}, {"date": "2023-07-03", "close": 115.83, "volume": 91815.0}, {"date": "2023-07-05", "close": 111.15, "volume": 302621.0}, {"date": "2023-07-06", "close": 110.98, "volume": 222710.0}, {"date": "2023-07-07", "close": 112.22, "volume": 268708.0}, {"date": "2023-07-10", "close": 112.01, "volume": 209524.0}, {"date": "2023-07-11", "close": 110.17, "volume": 236048.0}, {"date": "2023-07-12", "close": 109.44, "volume": 146457.0}, {"date": "2023-07-13", "close": 110.33, "volume": 647586.0}, {"date": "2023-07-14", "close": 109.4, "volume": 248514.0}, {"date": "2023-07-17", "close": 110.2, "volume": 169649.0}, {"date": "2023-07-18", "close": 116.87, "volume": 451726.0}, {"date": "2023-07-19", "close": 122.78, "volume": 404634.0}, {"date": "2023-07-20", "close": 123.65, "volume": 566968.0}, {"date": "2023-07-21", "close": 121.76, "volume": 278491.0}, {"date": "2023-07-24", "close": 122.61, "volume": 270017.0}, {"date": "2023-07-25", "close": 123.36, "volume": 250556.0}, {"date": "2023-07-26", "close": 128.54, "volume": 657631.0}, {"date": "2023-07-27", "close": 125.46, "volume": 354426.0}, {"date": "2023-07-28", "close": 127.5, "volume": 459278.0}, {"date": "2023-07-31", "close": 128.35, "volume": 369783.0}, {"date": "2023-08-01", "close": 131.47, "volume": 917875.0}, {"date": "2023-08-02", "close": 131.11, "volume": 345065.0}, {"date": "2023-08-03", "close": 132.41, "volume": 399245.0}, {"date": "2023-08-04", "close": 132.79, "volume": 331933.0}, {"date": "2023-08-07", "close": 132.79, "volume": 195708.0}, {"date": "2023-08-08", "close": 132.58, "volume": 145290.0}, {"date": "2023-08-09", "close": 131.66, "volume": 211627.0}, {"date": "2023-08-10", "close": 131.06, "volume": 282827.0}, {"date": "2023-08-11", "close": 132.49, "volume": 150359.0}, {"date": "2023-08-14", "close": 132.92, "volume": 148422.0}, {"date": "2023-08-15", "close": 129.73, "volume": 299023.0}, {"date": "2023-08-16", "close": 130.15, "volume": 310324.0}, {"date": "2023-08-17", "close": 129.64, "volume": 403762.0}, {"date": "2023-08-18", "close": 130.03, "volume": 303521.0}, {"date": "2023-08-21", "close": 130.41, "volume": 137900.0}, {"date": "2023-08-22", "close": 129.92, "volume": 178089.0}, {"date": "2023-08-23", "close": 129.54, "volume": 189147.0}, {"date": "2023-08-24", "close": 127.42, "volume": 189646.0}, {"date": "2023-08-25", "close": 127.33, "volume": 220600.0}, {"date": "2023-08-28", "close": 129.25, "volume": 139725.0}, {"date": "2023-08-29", "close": 133.54, "volume": 321573.0}, {"date": "2023-08-30", "close": 135.32, "volume": 331450.0}, {"date": "2023-08-31", "close": 136.36, "volume": 282698.0}, {"date": "2023-09-01", "close": 137.53, "volume": 293466.0}, {"date": "2023-09-05", "close": 135.52, "volume": 378644.0}, {"date": "2023-09-06", "close": 134.67, "volume": 227138.0}, {"date": "2023-09-07", "close": 133.91, "volume": 292470.0}, {"date": "2023-09-08", "close": 131.63, "volume": 233498.0}, {"date": "2023-09-11", "close": 132.41, "volume": 169590.0}, {"date": "2023-09-12", "close": 130.74, "volume": 273918.0}, {"date": "2023-09-13", "close": 130.94, "volume": 524418.0}, {"date": "2023-09-14", "close": 130.32, "volume": 344684.0}, {"date": "2023-09-15", "close": 131.12, "volume": 264293.0}, {"date": "2023-09-18", "close": 132.75, "volume": 183981.0}, {"date": "2023-09-19", "close": 131.28, "volume": 147291.0}, {"date": "2023-09-20", "close": 131.11, "volume": 96422.0}, {"date": "2023-09-21", "close": 128.01, "volume": 279559.0}, {"date": "2023-09-22", "close": 130.56, "volume": 170582.0}, {"date": "2023-09-25", "close": 131.69, "volume": 125026.0}, {"date": "2023-09-26", "close": 126.66, "volume": 282570.0}, {"date": "2023-09-27", "close": 127.09, "volume": 264392.0}, {"date": "2023-09-28", "close": 129.37, "volume": 237985.0}, {"date": "2023-09-29", "close": 128.41, "volume": 425350.0}, {"date": "2023-10-02", "close": 126.0, "volume": 312522.0}, {"date": "2023-10-03", "close": 124.99, "volume": 459280.0}, {"date": "2023-10-04", "close": 121.99, "volume": 552975.0}, {"date": "2023-10-05", "close": 121.39, "volume": 593220.0}, {"date": "2023-10-06", "close": 124.78, "volume": 353007.0}, {"date": "2023-10-09", "close": 128.46, "volume": 298775.0}, {"date": "2023-10-10", "close": 128.19, "volume": 439119.0}, {"date": "2023-10-11", "close": 125.94, "volume": 310329.0}, {"date": "2023-10-12", "close": 123.39, "volume": 225322.0}, {"date": "2023-10-13", "close": 121.29, "volume": 259548.0}, {"date": "2023-10-16", "close": 123.74, "volume": 345093.0}, {"date": "2023-10-17", "close": 124.01, "volume": 211744.0}, {"date": "2023-10-18", "close": 119.03, "volume": 222002.0}, {"date": "2023-10-19", "close": 117.14, "volume": 217876.0}, {"date": "2023-10-20", "close": 118.55, "volume": 300316.0}, {"date": "2023-10-23", "close": 116.67, "volume": 335277.0}, {"date": "2023-10-24", "close": 106.76, "volume": 1297755.0}, {"date": "2023-10-25", "close": 108.83, "volume": 640086.0}, {"date": "2023-10-26", "close": 108.5, "volume": 440840.0}, {"date": "2023-10-27", "close": 107.53, "volume": 335797.0}, {"date": "2023-10-30", "close": 110.36, "volume": 271083.0}, {"date": "2023-10-31", "close": 110.62, "volume": 284771.0}, {"date": "2023-11-01", "close": 111.73, "volume": 242531.0}, {"date": "2023-11-02", "close": 112.57, "volume": 248044.0}, {"date": "2023-11-03", "close": 114.02, "volume": 272700.0}, {"date": "2023-11-06", "close": 112.92, "volume": 180285.0}, {"date": "2023-11-07", "close": 112.83, "volume": 182899.0}, {"date": "2023-11-08", "close": 111.7, "volume": 151411.0}, {"date": "2023-11-09", "close": 109.62, "volume": 183561.0}, {"date": "2023-11-10", "close": 111.59, "volume": 154199.0}, {"date": "2023-11-13", "close": 112.42, "volume": 209656.0}, {"date": "2023-11-14", "close": 116.32, "volume": 161432.0}, {"date": "2023-11-15", "close": 116.77, "volume": 206871.0}, {"date": "2023-11-16", "close": 115.81, "volume": 166448.0}, {"date": "2023-11-17", "close": 113.14, "volume": 486899.0}, {"date": "2023-11-20", "close": 114.68, "volume": 344591.0}, {"date": "2023-11-21", "close": 114.96, "volume": 214002.0}, {"date": "2023-11-22", "close": 115.66, "volume": 178785.0}, {"date": "2023-11-24", "close": 117.39, "volume": 91716.0}, {"date": "2023-11-27", "close": 116.92, "volume": 207641.0}, {"date": "2023-11-28", "close": 114.87, "volume": 232063.0}, {"date": "2023-11-29", "close": 116.68, "volume": 334276.0}, {"date": "2023-11-30", "close": 118.18, "volume": 345021.0}, {"date": "2023-12-01", "close": 121.72, "volume": 158294.0}, {"date": "2023-12-04", "close": 121.86, "volume": 217040.0}, {"date": "2023-12-05", "close": 117.22, "volume": 262403.0}, {"date": "2023-12-06", "close": 114.9, "volume": 524016.0}, {"date": "2023-12-07", "close": 115.89, "volume": 380874.0}, {"date": "2023-12-08", "close": 115.3, "volume": 279272.0}, {"date": "2023-12-11", "close": 115.63, "volume": 269794.0}, {"date": "2023-12-12", "close": 113.49, "volume": 256603.0}, {"date": "2023-12-13", "close": 114.71, "volume": 317879.0}, {"date": "2023-12-14", "close": 118.66, "volume": 368284.0}, {"date": "2023-12-15", "close": 118.75, "volume": 280586.0}, {"date": "2023-12-18", "close": 117.86, "volume": 173245.0}, {"date": "2023-12-19", "close": 121.82, "volume": 269592.0}, {"date": "2023-12-20", "close": 120.84, "volume": 280856.0}, {"date": "2023-12-21", "close": 122.43, "volume": 135042.0}, {"date": "2023-12-22", "close": 132.32, "volume": 949555.0}, {"date": "2023-12-26", "close": 133.63, "volume": 176656.0}, {"date": "2023-12-27", "close": 137.73, "volume": 485483.0}, {"date": "2023-12-28", "close": 135.79, "volume": 241602.0}, {"date": "2023-12-29", "close": 135.98, "volume": 256736.0}, {"date": "2024-01-02", "close": 133.7, "volume": 211568.0}, {"date": "2024-01-03", "close": 131.65, "volume": 372701.0}, {"date": "2024-01-04", "close": 132.1, "volume": 236177.0}, {"date": "2024-01-05", "close": 131.48, "volume": 158300.0}, {"date": "2024-01-08", "close": 134.46, "volume": 234324.0}, {"date": "2024-01-09", "close": 133.76, "volume": 166803.0}, {"date": "2024-01-10", "close": 133.74, "volume": 154449.0}, {"date": "2024-01-11", "close": 134.01, "volume": 177526.0}, {"date": "2024-01-12", "close": 136.79, "volume": 244430.0}, {"date": "2024-01-16", "close": 135.38, "volume": 252222.0}, {"date": "2024-01-17", "close": 131.01, "volume": 263179.0}, {"date": "2024-01-18", "close": 131.68, "volume": 244465.0}, {"date": "2024-01-19", "close": 131.75, "volume": 409751.0}, {"date": "2024-01-22", "close": 134.3, "volume": 293797.0}, {"date": "2024-01-23", "close": 134.6, "volume": 118385.0}, {"date": "2024-01-24", "close": 133.57, "volume": 196635.0}, {"date": "2024-01-25", "close": 134.66, "volume": 112227.0}, {"date": "2024-01-26", "close": 134.19, "volume": 133621.0}, {"date": "2024-01-29", "close": 136.56, "volume": 175902.0}, {"date": "2024-01-30", "close": 133.35, "volume": 492268.0}, {"date": "2024-01-31", "close": 131.47, "volume": 486101.0}, {"date": "2024-02-01", "close": 130.57, "volume": 303471.0}, {"date": "2024-02-02", "close": 132.85, "volume": 488113.0}, {"date": "2024-02-05", "close": 131.6, "volume": 480082.0}, {"date": "2024-02-06", "close": 135.35, "volume": 640102.0}, {"date": "2024-02-07", "close": 140.34, "volume": 618639.0}, {"date": "2024-02-08", "close": 141.5, "volume": 626109.0}, {"date": "2024-02-09", "close": 142.3, "volume": 810155.0}, {"date": "2024-02-12", "close": 143.84, "volume": 396721.0}, {"date": "2024-02-13", "close": 140.86, "volume": 304204.0}, {"date": "2024-02-14", "close": 144.96, "volume": 273817.0}, {"date": "2024-02-15", "close": 145.54, "volume": 204811.0}, {"date": "2024-02-16", "close": 145.9, "volume": 294497.0}, {"date": "2024-02-20", "close": 144.51, "volume": 184896.0}, {"date": "2024-02-21", "close": 144.53, "volume": 148993.0}, {"date": "2024-02-22", "close": 147.78, "volume": 163524.0}, {"date": "2024-02-23", "close": 148.7, "volume": 189974.0}, {"date": "2024-02-26", "close": 150.28, "volume": 242371.0}, {"date": "2024-02-27", "close": 148.55, "volume": 228444.0}, {"date": "2024-02-28", "close": 144.96, "volume": 386660.0}, {"date": "2024-02-29", "close": 147.82, "volume": 274207.0}, {"date": "2024-03-01", "close": 148.37, "volume": 167066.0}, {"date": "2024-03-04", "close": 148.48, "volume": 137683.0}, {"date": "2024-03-05", "close": 147.92, "volume": 177715.0}, {"date": "2024-03-06", "close": 150.52, "volume": 277402.0}, {"date": "2024-03-07", "close": 151.24, "volume": 390146.0}, {"date": "2024-03-08", "close": 148.66, "volume": 176608.0}, {"date": "2024-03-11", "close": 148.35, "volume": 190570.0}, {"date": "2024-03-12", "close": 150.5, "volume": 189703.0}, {"date": "2024-03-13", "close": 150.57, "volume": 139585.0}, {"date": "2024-03-14", "close": 151.12, "volume": 246675.0}, {"date": "2024-03-15", "close": 151.08, "volume": 235025.0}, {"date": "2024-03-18", "close": 151.07, "volume": 156575.0}, {"date": "2024-03-19", "close": 153.57, "volume": 240510.0}, {"date": "2024-03-20", "close": 157.63, "volume": 343031.0}, {"date": "2024-03-21", "close": 161.11, "volume": 397420.0}, {"date": "2024-03-22", "close": 161.03, "volume": 318609.0}, {"date": "2024-03-25", "close": 159.39, "volume": 222155.0}, {"date": "2024-03-26", "close": 158.87, "volume": 300678.0}, {"date": "2024-03-27", "close": 159.0, "volume": 140977.0}, {"date": "2024-03-28", "close": 159.46, "volume": 137792.0}, {"date": "2024-04-01", "close": 158.91, "volume": 138476.0}, {"date": "2024-04-02", "close": 158.13, "volume": 227860.0}, {"date": "2024-04-03", "close": 158.34, "volume": 130868.0}, {"date": "2024-04-04", "close": 158.0, "volume": 205356.0}, {"date": "2024-04-05", "close": 158.91, "volume": 116539.0}, {"date": "2024-04-08", "close": 160.5, "volume": 90759.0}, {"date": "2024-04-09", "close": 162.09, "volume": 207000.0}, {"date": "2024-04-10", "close": 159.07, "volume": 127692.0}, {"date": "2024-04-11", "close": 158.07, "volume": 221512.0}, {"date": "2024-04-12", "close": 156.14, "volume": 239777.0}, {"date": "2024-04-15", "close": 155.5, "volume": 266093.0}, {"date": "2024-04-16", "close": 154.64, "volume": 258818.0}, {"date": "2024-04-17", "close": 144.33, "volume": 681644.0}, {"date": "2024-04-18", "close": 141.65, "volume": 381455.0}, {"date": "2024-04-19", "close": 142.96, "volume": 284688.0}, {"date": "2024-04-22", "close": 145.15, "volume": 201818.0}, {"date": "2024-04-23", "close": 147.36, "volume": 223076.0}, {"date": "2024-04-24", "close": 140.46, "volume": 529441.0}, {"date": "2024-04-25", "close": 140.74, "volume": 375125.0}, {"date": "2024-04-26", "close": 137.84, "volume": 971033.0}, {"date": "2024-04-29", "close": 135.78, "volume": 532042.0}, {"date": "2024-04-30", "close": 130.29, "volume": 353700.0}, {"date": "2024-05-01", "close": 129.75, "volume": 347662.0}, {"date": "2024-05-02", "close": 132.38, "volume": 464992.0}, {"date": "2024-05-03", "close": 134.52, "volume": 319863.0}, {"date": "2024-05-06", "close": 134.22, "volume": 478412.0}, {"date": "2024-05-07", "close": 134.42, "volume": 372495.0}, {"date": "2024-05-08", "close": 134.57, "volume": 171309.0}, {"date": "2024-05-09", "close": 136.45, "volume": 315921.0}, {"date": "2024-05-10", "close": 137.67, "volume": 207682.0}, {"date": "2024-05-13", "close": 137.88, "volume": 204889.0}, {"date": "2024-05-14", "close": 136.9, "volume": 198317.0}, {"date": "2024-05-15", "close": 136.86, "volume": 191023.0}, {"date": "2024-05-16", "close": 136.21, "volume": 162694.0}, {"date": "2024-05-17", "close": 133.21, "volume": 184559.0}, {"date": "2024-05-20", "close": 133.45, "volume": 118258.0}, {"date": "2024-05-21", "close": 131.92, "volume": 172788.0}, {"date": "2024-05-22", "close": 132.85, "volume": 329729.0}, {"date": "2024-05-23", "close": 131.95, "volume": 230597.0}, {"date": "2024-05-24", "close": 133.48, "volume": 120853.0}, {"date": "2024-05-28", "close": 133.21, "volume": 171315.0}, {"date": "2024-05-29", "close": 132.17, "volume": 180079.0}, {"date": "2024-05-30", "close": 131.88, "volume": 413680.0}, {"date": "2024-05-31", "close": 132.28, "volume": 362790.0}, {"date": "2024-06-03", "close": 131.44, "volume": 204074.0}, {"date": "2024-06-04", "close": 134.44, "volume": 298678.0}, {"date": "2024-06-05", "close": 135.2, "volume": 136947.0}, {"date": "2024-06-06", "close": 140.0, "volume": 562573.0}, {"date": "2024-06-07", "close": 141.0, "volume": 426285.0}, {"date": "2024-06-10", "close": 143.41, "volume": 647594.0}, {"date": "2024-06-11", "close": 141.61, "volume": 387306.0}, {"date": "2024-06-12", "close": 140.95, "volume": 175808.0}, {"date": "2024-06-13", "close": 138.53, "volume": 153948.0}, {"date": "2024-06-14", "close": 137.6, "volume": 164332.0}, {"date": "2024-06-17", "close": 138.22, "volume": 178723.0}, {"date": "2024-06-18", "close": 137.11, "volume": 239092.0}, {"date": "2024-06-20", "close": 137.42, "volume": 147858.0}, {"date": "2024-06-21", "close": 136.84, "volume": 258322.0}, {"date": "2024-06-24", "close": 140.08, "volume": 232680.0}, {"date": "2024-06-25", "close": 139.66, "volume": 176543.0}, {"date": "2024-06-26", "close": 139.83, "volume": 139855.0}, {"date": "2024-06-27", "close": 141.47, "volume": 167511.0}, {"date": "2024-06-28", "close": 145.16, "volume": 289015.0}, {"date": "2024-07-01", "close": 145.84, "volume": 129770.0}, {"date": "2024-07-02", "close": 144.99, "volume": 317168.0}, {"date": "2024-07-03", "close": 147.73, "volume": 165731.0}, {"date": "2024-07-05", "close": 146.97, "volume": 158878.0}, {"date": "2024-07-08", "close": 146.26, "volume": 161848.0}, {"date": "2024-07-09", "close": 145.01, "volume": 154467.0}, {"date": "2024-07-10", "close": 149.65, "volume": 238137.0}, {"date": "2024-07-11", "close": 149.74, "volume": 402692.0}, {"date": "2024-07-12", "close": 149.64, "volume": 246971.0}, {"date": "2024-07-15", "close": 155.31, "volume": 273311.0}, {"date": "2024-07-16", "close": 158.55, "volume": 199602.0}, {"date": "2024-07-17", "close": 154.06, "volume": 254964.0}, {"date": "2024-07-18", "close": 153.29, "volume": 245816.0}, {"date": "2024-07-19", "close": 153.61, "volume": 137416.0}, {"date": "2024-07-22", "close": 155.78, "volume": 136889.0}, {"date": "2024-07-23", "close": 153.96, "volume": 186036.0}, {"date": "2024-07-24", "close": 153.0, "volume": 189696.0}, {"date": "2024-07-25", "close": 156.0, "volume": 370036.0}, {"date": "2024-07-26", "close": 153.78, "volume": 632267.0}, {"date": "2024-07-29", "close": 150.99, "volume": 272405.0}, {"date": "2024-07-30", "close": 153.14, "volume": 250988.0}, {"date": "2024-07-31", "close": 155.75, "volume": 243768.0}, {"date": "2024-08-01", "close": 152.59, "volume": 153562.0}, {"date": "2024-08-02", "close": 146.88, "volume": 139063.0}, {"date": "2024-08-05", "close": 143.8, "volume": 174257.0}, {"date": "2024-08-06", "close": 148.35, "volume": 114595.0}, {"date": "2024-08-07", "close": 144.77, "volume": 138613.0}, {"date": "2024-08-08", "close": 146.2, "volume": 164946.0}, {"date": "2024-08-09", "close": 144.32, "volume": 138972.0}, {"date": "2024-08-12", "close": 144.9, "volume": 124215.0}, {"date": "2024-08-13", "close": 146.1, "volume": 105068.0}, {"date": "2024-08-14", "close": 145.58, "volume": 116317.0}, {"date": "2024-08-15", "close": 147.9, "volume": 212034.0}, {"date": "2024-08-16", "close": 146.72, "volume": 106005.0}, {"date": "2024-08-19", "close": 147.22, "volume": 175097.0}, {"date": "2024-08-20", "close": 146.84, "volume": 316445.0}, {"date": "2024-08-21", "close": 147.77, "volume": 236569.0}, {"date": "2024-08-22", "close": 147.61, "volume": 237357.0}, {"date": "2024-08-23", "close": 150.13, "volume": 205086.0}, {"date": "2024-08-26", "close": 151.49, "volume": 172542.0}, {"date": "2024-08-27", "close": 149.11, "volume": 217734.0}, {"date": "2024-08-28", "close": 148.56, "volume": 226235.0}, {"date": "2024-08-29", "close": 148.84, "volume": 251328.0}, {"date": "2024-08-30", "close": 148.13, "volume": 220831.0}, {"date": "2024-09-03", "close": 146.24, "volume": 226643.0}, {"date": "2024-09-04", "close": 146.16, "volume": 233437.0}, {"date": "2024-09-05", "close": 141.65, "volume": 267173.0}, {"date": "2024-09-06", "close": 139.81, "volume": 117114.0}, {"date": "2024-09-09", "close": 140.17, "volume": 255041.0}, {"date": "2024-09-10", "close": 138.33, "volume": 304179.0}, {"date": "2024-09-11", "close": 142.65, "volume": 246863.0}, {"date": "2024-09-12", "close": 142.93, "volume": 288061.0}, {"date": "2024-09-13", "close": 142.98, "volume": 234046.0}, {"date": "2024-09-16", "close": 144.74, "volume": 95983.0}, {"date": "2024-09-17", "close": 148.09, "volume": 285753.0}, {"date": "2024-09-18", "close": 146.96, "volume": 328173.0}, {"date": "2024-09-19", "close": 149.78, "volume": 381042.0}, {"date": "2024-09-20", "close": 145.35, "volume": 462262.0}, {"date": "2024-09-23", "close": 146.14, "volume": 147560.0}, {"date": "2024-09-24", "close": 147.09, "volume": 189753.0}, {"date": "2024-09-25", "close": 144.15, "volume": 153174.0}, {"date": "2024-09-26", "close": 142.91, "volume": 215606.0}, {"date": "2024-09-27", "close": 137.86, "volume": 326510.0}, {"date": "2024-09-30", "close": 136.89, "volume": 417434.0}, {"date": "2024-10-01", "close": 135.27, "volume": 314678.0}, {"date": "2024-10-02", "close": 135.35, "volume": 309919.0}, {"date": "2024-10-03", "close": 135.41, "volume": 356905.0}, {"date": "2024-10-04", "close": 135.83, "volume": 289252.0}, {"date": "2024-10-07", "close": 133.23, "volume": 287095.0}, {"date": "2024-10-08", "close": 135.85, "volume": 245730.0}, {"date": "2024-10-09", "close": 136.02, "volume": 213699.0}, {"date": "2024-10-10", "close": 134.46, "volume": 189377.0}, {"date": "2024-10-11", "close": 139.97, "volume": 276189.0}, {"date": "2024-10-14", "close": 139.97, "volume": 118070.0}, {"date": "2024-10-15", "close": 139.32, "volume": 230788.0}, {"date": "2024-10-16", "close": 140.63, "volume": 247811.0}, {"date": "2024-10-17", "close": 138.14, "volume": 227791.0}, {"date": "2024-10-18", "close": 137.71, "volume": 203398.0}, {"date": "2024-10-21", "close": 134.71, "volume": 558458.0}, {"date": "2024-10-22", "close": 135.89, "volume": 642715.0}, {"date": "2024-10-23", "close": 131.68, "volume": 555290.0}, {"date": "2024-10-24", "close": 134.96, "volume": 408856.0}, {"date": "2024-10-25", "close": 133.82, "volume": 163158.0}, {"date": "2024-10-28", "close": 136.15, "volume": 114680.0}, {"date": "2024-10-29", "close": 135.45, "volume": 149086.0}, {"date": "2024-10-30", "close": 134.48, "volume": 236840.0}, {"date": "2024-10-31", "close": 133.82, "volume": 170050.0}, {"date": "2024-11-01", "close": 132.07, "volume": 244202.0}, {"date": "2024-11-04", "close": 134.29, "volume": 273541.0}, {"date": "2024-11-05", "close": 135.46, "volume": 213754.0}, {"date": "2024-11-06", "close": 149.45, "volume": 722312.0}, {"date": "2024-11-07", "close": 147.13, "volume": 294104.0}, {"date": "2024-11-08", "close": 145.55, "volume": 237002.0}, {"date": "2024-11-11", "close": 147.94, "volume": 227434.0}, {"date": "2024-11-12", "close": 147.07, "volume": 212140.0}, {"date": "2024-11-13", "close": 147.96, "volume": 268878.0}, {"date": "2024-11-14", "close": 146.24, "volume": 180490.0}, {"date": "2024-11-15", "close": 143.66, "volume": 217725.0}, {"date": "2024-11-18", "close": 143.46, "volume": 222409.0}, {"date": "2024-11-19", "close": 142.86, "volume": 129156.0}, {"date": "2024-11-20", "close": 144.45, "volume": 199336.0}, {"date": "2024-11-21", "close": 148.04, "volume": 228580.0}, {"date": "2024-11-22", "close": 148.73, "volume": 163699.0}, {"date": "2024-11-25", "close": 149.83, "volume": 229356.0}, {"date": "2024-11-26", "close": 149.23, "volume": 265920.0}, {"date": "2024-11-27", "close": 147.37, "volume": 119312.0}, {"date": "2024-11-29", "close": 151.68, "volume": 94039.0}, {"date": "2024-12-02", "close": 152.65, "volume": 175675.0}, {"date": "2024-12-03", "close": 150.93, "volume": 184787.0}, {"date": "2024-12-04", "close": 152.41, "volume": 153289.0}, {"date": "2024-12-05", "close": 152.75, "volume": 209026.0}, {"date": "2024-12-06", "close": 151.94, "volume": 152532.0}, {"date": "2024-12-09", "close": 151.81, "volume": 178833.0}, {"date": "2024-12-10", "close": 153.66, "volume": 176452.0}, {"date": "2024-12-11", "close": 153.91, "volume": 110133.0}, {"date": "2024-12-12", "close": 152.52, "volume": 183541.0}, {"date": "2024-12-13", "close": 152.85, "volume": 197088.0}, {"date": "2024-12-16", "close": 152.13, "volume": 156895.0}, {"date": "2024-12-17", "close": 149.85, "volume": 262481.0}, {"date": "2024-12-18", "close": 144.46, "volume": 331389.0}, {"date": "2024-12-19", "close": 142.12, "volume": 318692.0}, {"date": "2024-12-20", "close": 138.25, "volume": 516988.0}, {"date": "2024-12-23", "close": 138.75, "volume": 261465.0}, {"date": "2024-12-24", "close": 140.73, "volume": 64612.0}, {"date": "2024-12-26", "close": 140.73, "volume": 103676.0}, {"date": "2024-12-27", "close": 137.71, "volume": 196692.0}, {"date": "2024-12-30", "close": 135.02, "volume": 477967.0}, {"date": "2024-12-31", "close": 135.09, "volume": 407103.0}, {"date": "2025-01-02", "close": 131.75, "volume": 269035.0}, {"date": "2025-01-03", "close": 133.64, "volume": 251752.0}, {"date": "2025-01-06", "close": 135.87, "volume": 180501.0}, {"date": "2025-01-07", "close": 134.1, "volume": 236463.0}, {"date": "2025-01-08", "close": 133.19, "volume": 136637.0}, {"date": "2025-01-10", "close": 133.38, "volume": 155341.0}, {"date": "2025-01-13", "close": 133.33, "volume": 210040.0}, {"date": "2025-01-14", "close": 135.45, "volume": 214128.0}, {"date": "2025-01-15", "close": 135.92, "volume": 170263.0}, {"date": "2025-01-16", "close": 135.39, "volume": 131620.0}, {"date": "2025-01-17", "close": 134.23, "volume": 144548.0}, {"date": "2025-01-21", "close": 135.38, "volume": 143479.0}, {"date": "2025-01-22", "close": 134.86, "volume": 138452.0}, {"date": "2025-01-23", "close": 135.32, "volume": 252605.0}, {"date": "2025-01-24", "close": 135.59, "volume": 164751.0}, {"date": "2025-01-27", "close": 140.13, "volume": 235835.0}, {"date": "2025-01-28", "close": 138.09, "volume": 187988.0}, {"date": "2025-01-29", "close": 138.02, "volume": 202433.0}, {"date": "2025-01-30", "close": 137.87, "volume": 204879.0}, {"date": "2025-01-31", "close": 131.81, "volume": 305888.0}, {"date": "2025-02-03", "close": 127.08, "volume": 342082.0}, {"date": "2025-02-04", "close": 129.97, "volume": 180306.0}, {"date": "2025-02-05", "close": 130.61, "volume": 175484.0}, {"date": "2025-02-06", "close": 130.34, "volume": 267338.0}, {"date": "2025-02-07", "close": 129.27, "volume": 243632.0}, {"date": "2025-02-10", "close": 129.75, "volume": 218015.0}, {"date": "2025-02-11", "close": 130.0, "volume": 184525.0}, {"date": "2025-02-12", "close": 129.91, "volume": 205135.0}, {"date": "2025-02-13", "close": 129.33, "volume": 110288.0}, {"date": "2025-02-14", "close": 128.94, "volume": 236761.0}, {"date": "2025-02-18", "close": 127.61, "volume": 669686.0}, {"date": "2025-02-19", "close": 127.61, "volume": 353145.0}, {"date": "2025-02-20", "close": 101.48, "volume": 1625605.0}, {"date": "2025-02-21", "close": 94.71, "volume": 1350671.0}, {"date": "2025-02-24", "close": 90.5, "volume": 1281938.0}, {"date": "2025-02-25", "close": 92.34, "volume": 1201677.0}, {"date": "2025-02-26", "close": 91.27, "volume": 446723.0}, {"date": "2025-02-27", "close": 89.19, "volume": 277867.0}, {"date": "2025-02-28", "close": 90.65, "volume": 520727.0}, {"date": "2025-03-03", "close": 86.21, "volume": 721241.0}, {"date": "2025-03-04", "close": 81.88, "volume": 1170037.0}, {"date": "2025-03-05", "close": 83.63, "volume": 888581.0}, {"date": "2025-03-06", "close": 83.82, "volume": 727967.0}, {"date": "2025-03-07", "close": 83.84, "volume": 632433.0}, {"date": "2025-03-10", "close": 82.97, "volume": 884891.0}, {"date": "2025-03-11", "close": 81.69, "volume": 618653.0}, {"date": "2025-03-12", "close": 83.21, "volume": 432484.0}, {"date": "2025-03-13", "close": 81.89, "volume": 388397.0}, {"date": "2025-03-14", "close": 82.53, "volume": 344175.0}, {"date": "2025-03-17", "close": 83.25, "volume": 352096.0}, {"date": "2025-03-18", "close": 83.24, "volume": 501330.0}, {"date": "2025-03-19", "close": 83.14, "volume": 759301.0}, {"date": "2025-03-20", "close": 83.38, "volume": 709316.0}, {"date": "2025-03-21", "close": 81.93, "volume": 496528.0}, {"date": "2025-03-24", "close": 84.22, "volume": 690943.0}, {"date": "2025-03-25", "close": 83.66, "volume": 427856.0}, {"date": "2025-03-26", "close": 83.95, "volume": 413923.0}, {"date": "2025-03-27", "close": 82.04, "volume": 400794.0}, {"date": "2025-03-28", "close": 76.98, "volume": 620781.0}, {"date": "2025-03-31", "close": 77.45, "volume": 909284.0}, {"date": "2025-04-01", "close": 77.3, "volume": 639532.0}, {"date": "2025-04-02", "close": 80.8, "volume": 468539.0}, {"date": "2025-04-03", "close": 75.85, "volume": 838318.0}, {"date": "2025-04-04", "close": 79.46, "volume": 1193367.0}, {"date": "2025-04-07", "close": 76.45, "volume": 783751.0}, {"date": "2025-04-08", "close": 73.75, "volume": 560072.0}, {"date": "2025-04-09", "close": 82.44, "volume": 821060.0}, {"date": "2025-04-10", "close": 81.26, "volume": 701838.0}, {"date": "2025-04-11", "close": 81.38, "volume": 593406.0}, {"date": "2025-04-14", "close": 79.36, "volume": 432038.0}, {"date": "2025-04-15", "close": 77.29, "volume": 541724.0}, {"date": "2025-04-16", "close": 76.55, "volume": 549439.0}, {"date": "2025-04-17", "close": 77.75, "volume": 493189.0}, {"date": "2025-04-21", "close": 76.91, "volume": 379606.0}, {"date": "2025-04-22", "close": 78.58, "volume": 499194.0}, {"date": "2025-04-23", "close": 78.43, "volume": 434725.0}, {"date": "2025-04-24", "close": 84.53, "volume": 788787.0}, {"date": "2025-04-25", "close": 79.84, "volume": 747158.0}, {"date": "2025-04-28", "close": 79.83, "volume": 501606.0}, {"date": "2025-04-29", "close": 80.96, "volume": 576720.0}, {"date": "2025-04-30", "close": 81.33, "volume": 276552.0}, {"date": "2025-05-01", "close": 80.18, "volume": 246467.0}, {"date": "2025-05-02", "close": 82.4, "volume": 517391.0}, {"date": "2025-05-05", "close": 81.85, "volume": 275373.0}, {"date": "2025-05-06", "close": 80.65, "volume": 260155.0}, {"date": "2025-05-07", "close": 81.34, "volume": 302492.0}, {"date": "2025-05-08", "close": 82.42, "volume": 605302.0}, {"date": "2025-05-09", "close": 82.58, "volume": 591714.0}, {"date": "2025-05-12", "close": 89.62, "volume": 1295763.0}, {"date": "2025-05-13", "close": 90.27, "volume": 1159769.0}, {"date": "2025-05-14", "close": 91.73, "volume": 768140.0}, {"date": "2025-05-15", "close": 90.4, "volume": 402811.0}, {"date": "2025-05-16", "close": 90.22, "volume": 335927.0}, {"date": "2025-05-19", "close": 89.56, "volume": 257226.0}, {"date": "2025-05-20", "close": 89.74, "volume": 425668.0}, {"date": "2025-05-21", "close": 87.52, "volume": 364583.0}, {"date": "2025-05-22", "close": 86.75, "volume": 290045.0}, {"date": "2025-05-23", "close": 86.41, "volume": 373680.0}, {"date": "2025-05-27", "close": 86.24, "volume": 475629.0}, {"date": "2025-05-28", "close": 86.08, "volume": 527413.0}, {"date": "2025-05-29", "close": 86.62, "volume": 820306.0}, {"date": "2025-05-30", "close": 86.03, "volume": 328845.0}, {"date": "2025-06-02", "close": 84.98, "volume": 447170.0}, {"date": "2025-06-03", "close": 86.84, "volume": 317576.0}, {"date": "2025-06-04", "close": 87.36, "volume": 362971.0}, {"date": "2025-06-05", "close": 86.56, "volume": 201400.0}, {"date": "2025-06-06", "close": 87.72, "volume": 276649.0}, {"date": "2025-06-09", "close": 87.89, "volume": 812145.0}, {"date": "2025-06-10", "close": 91.79, "volume": 1603722.0}, {"date": "2025-06-11", "close": 90.37, "volume": 248574.0}, {"date": "2025-06-12", "close": 91.45, "volume": 274714.0}, {"date": "2025-06-13", "close": 89.92, "volume": 496054.0}, {"date": "2025-06-16", "close": 91.14, "volume": 254438.0}, {"date": "2025-06-17", "close": 87.94, "volume": 320577.0}, {"date": "2025-06-18", "close": 88.79, "volume": 464698.0}, {"date": "2025-06-20", "close": 88.04, "volume": 236610.0}, {"date": "2025-06-23", "close": 89.12, "volume": 608311.0}, {"date": "2025-06-24", "close": 90.33, "volume": 283977.0}, {"date": "2025-06-25", "close": 87.14, "volume": 341732.0}, {"date": "2025-06-26", "close": 88.65, "volume": 240186.0}, {"date": "2025-06-27", "close": 90.29, "volume": 421600.0}, {"date": "2025-06-30", "close": 89.67, "volume": 725146.0}, {"date": "2025-07-01", "close": 92.09, "volume": 441061.0}, {"date": "2025-07-02", "close": 94.13, "volume": 446097.0}, {"date": "2025-07-03", "close": 93.98, "volume": 260968.0}, {"date": "2025-07-07", "close": 91.01, "volume": 436859.0}, {"date": "2025-07-08", "close": 92.01, "volume": 302173.0}, {"date": "2025-07-09", "close": 93.46, "volume": 352765.0}, {"date": "2025-07-10", "close": 92.42, "volume": 344515.0}, {"date": "2025-07-11", "close": 90.04, "volume": 501118.0}, {"date": "2025-07-14", "close": 89.99, "volume": 251929.0}, {"date": "2025-07-15", "close": 88.34, "volume": 184869.0}, {"date": "2025-07-16", "close": 89.57, "volume": 231951.0}, {"date": "2025-07-17", "close": 89.43, "volume": 240840.0}, {"date": "2025-07-18", "close": 88.23, "volume": 225774.0}, {"date": "2025-07-21", "close": 88.09, "volume": 202244.0}, {"date": "2025-07-22", "close": 89.87, "volume": 230500.0}, {"date": "2025-07-23", "close": 90.05, "volume": 387670.0}, {"date": "2025-07-24", "close": 89.11, "volume": 578899.0}, {"date": "2025-07-25", "close": 93.58, "volume": 967250.0}, {"date": "2025-07-28", "close": 90.24, "volume": 1124331.0}, {"date": "2025-07-29", "close": 93.72, "volume": 1106328.0}, {"date": "2025-07-30", "close": 87.76, "volume": 659204.0}, {"date": "2025-07-31", "close": 87.17, "volume": 390137.0}, {"date": "2025-08-01", "close": 85.15, "volume": 456644.0}, {"date": "2025-08-04", "close": 86.69, "volume": 200538.0}, {"date": "2025-08-05", "close": 88.8, "volume": 419777.0}, {"date": "2025-08-06", "close": 89.46, "volume": 309550.0}, {"date": "2025-08-07", "close": 86.57, "volume": 258547.0}, {"date": "2025-08-08", "close": 86.17, "volume": 223692.0}, {"date": "2025-08-11", "close": 84.43, "volume": 322069.0}, {"date": "2025-08-12", "close": 88.76, "volume": 251257.0}, {"date": "2025-08-13", "close": 93.0, "volume": 262172.0}, {"date": "2025-08-14", "close": 90.04, "volume": 365579.0}, {"date": "2025-08-15", "close": 90.67, "volume": 306199.0}, {"date": "2025-08-18", "close": 91.05, "volume": 304164.0}, {"date": "2025-08-19", "close": 93.71, "volume": 444861.0}, {"date": "2025-08-20", "close": 90.31, "volume": 358966.0}, {"date": "2025-08-21", "close": 91.1, "volume": 243421.0}, {"date": "2025-08-22", "close": 96.79, "volume": 593585.0}, {"date": "2025-08-25", "close": 94.64, "volume": 228007.0}, {"date": "2025-08-26", "close": 94.18, "volume": 182410.0}, {"date": "2025-08-27", "close": 94.09, "volume": 119719.0}, {"date": "2025-08-28", "close": 94.19, "volume": 305243.0}, {"date": "2025-08-29", "close": 94.81, "volume": 255766.0}, {"date": "2025-09-02", "close": 94.54, "volume": 261474.0}, {"date": "2025-09-03", "close": 95.35, "volume": 328978.0}, {"date": "2025-09-04", "close": 96.72, "volume": 267675.0}, {"date": "2025-09-05", "close": 96.46, "volume": 322127.0}, {"date": "2025-09-08", "close": 95.16, "volume": 181870.0}, {"date": "2025-09-09", "close": 92.45, "volume": 195144.0}, {"date": "2025-09-10", "close": 92.71, "volume": 278866.0}, {"date": "2025-09-11", "close": 94.81, "volume": 207261.0}, {"date": "2025-09-12", "close": 93.63, "volume": 238592.0}, {"date": "2025-09-15", "close": 94.61, "volume": 218629.0}, {"date": "2025-09-16", "close": 95.54, "volume": 182723.0}, {"date": "2025-09-17", "close": 93.58, "volume": 371525.0}, {"date": "2025-09-18", "close": 94.41, "volume": 299417.0}, {"date": "2025-09-19", "close": 93.45, "volume": 601498.0}, {"date": "2025-09-22", "close": 93.25, "volume": 228442.0}, {"date": "2025-09-23", "close": 93.17, "volume": 266268.0}, {"date": "2025-09-24", "close": 90.89, "volume": 274403.0}, {"date": "2025-09-25", "close": 89.9, "volume": 244714.0}, {"date": "2025-09-26", "close": 88.8, "volume": 327743.0}, {"date": "2025-09-29", "close": 89.33, "volume": 180330.0}, {"date": "2025-09-30", "close": 88.06, "volume": 139376.0}, {"date": "2025-10-01", "close": 88.78, "volume": 212881.0}, {"date": "2025-10-02", "close": 89.58, "volume": 190718.0}, {"date": "2025-10-03", "close": 91.16, "volume": 169506.0}, {"date": "2025-10-06", "close": 93.14, "volume": 241090.0}, {"date": "2025-10-07", "close": 90.79, "volume": 222916.0}, {"date": "2025-10-08", "close": 93.17, "volume": 322273.0}, {"date": "2025-10-09", "close": 90.76, "volume": 228844.0}, {"date": "2025-10-10", "close": 86.53, "volume": 245393.0}, {"date": "2025-10-13", "close": 88.18, "volume": 135217.0}, {"date": "2025-10-14", "close": 89.4, "volume": 182578.0}, {"date": "2025-10-15", "close": 89.0, "volume": 170216.0}, {"date": "2025-10-16", "close": 95.31, "volume": 514032.0}, {"date": "2025-10-17", "close": 94.55, "volume": 404713.0}, {"date": "2025-10-20", "close": 96.28, "volume": 249637.0}, {"date": "2025-10-21", "close": 96.15, "volume": 202116.0}, {"date": "2025-10-22", "close": 93.57, "volume": 315233.0}, {"date": "2025-10-23", "close": 89.02, "volume": 388717.0}, {"date": "2025-10-24", "close": 90.74, "volume": 173099.0}, {"date": "2025-10-27", "close": 89.42, "volume": 263460.0}, {"date": "2025-10-28", "close": 88.06, "volume": 204313.0}, {"date": "2025-10-29", "close": 89.25, "volume": 455084.0}, {"date": "2025-10-30", "close": 87.37, "volume": 383475.0}, {"date": "2025-10-31", "close": 89.73, "volume": 609888.0}, {"date": "2025-11-03", "close": 89.32, "volume": 464875.0}, {"date": "2025-11-04", "close": 89.51, "volume": 258511.0}, {"date": "2025-11-05", "close": 88.9, "volume": 191269.0}, {"date": "2025-11-06", "close": 85.58, "volume": 178776.0}, {"date": "2025-11-07", "close": 87.34, "volume": 110932.0}, {"date": "2025-11-10", "close": 85.18, "volume": 140710.0}, {"date": "2025-11-11", "close": 85.68, "volume": 82953.0}, {"date": "2025-11-12", "close": 87.73, "volume": 134755.0}, {"date": "2025-11-13", "close": 85.34, "volume": 287263.0}, {"date": "2025-11-14", "close": 85.69, "volume": 234904.0}, {"date": "2025-11-17", "close": 84.32, "volume": 257569.0}, {"date": "2025-11-18", "close": 83.22, "volume": 186166.0}, {"date": "2025-11-19", "close": 82.08, "volume": 134592.0}, {"date": "2025-11-20", "close": 80.71, "volume": 132983.0}, {"date": "2025-11-21", "close": 85.95, "volume": 233267.0}, {"date": "2025-11-24", "close": 84.26, "volume": 224236.0}, {"date": "2025-11-25", "close": 85.89, "volume": 124614.0}, {"date": "2025-11-26", "close": 86.79, "volume": 1201535.0}, {"date": "2025-11-28", "close": 87.49, "volume": 61489.0}, {"date": "2025-12-01", "close": 88.88, "volume": 551585.0}, {"date": "2025-12-02", "close": 89.99, "volume": 255211.0}, {"date": "2025-12-03", "close": 93.1, "volume": 253592.0}, {"date": "2025-12-04", "close": 95.75, "volume": 286079.0}, {"date": "2025-12-05", "close": 97.26, "volume": 218861.0}, {"date": "2025-12-08", "close": 99.58, "volume": 432786.0}, {"date": "2025-12-09", "close": 98.71, "volume": 183526.0}, {"date": "2025-12-10", "close": 101.1, "volume": 266152.0}, {"date": "2025-12-11", "close": 102.74, "volume": 284266.0}, {"date": "2025-12-12", "close": 102.68, "volume": 269839.0}, {"date": "2025-12-15", "close": 104.37, "volume": 385265.0}, {"date": "2025-12-16", "close": 105.19, "volume": 381762.0}, {"date": "2025-12-17", "close": 105.55, "volume": 615479.0}, {"date": "2025-12-18", "close": 108.03, "volume": 554168.0}, {"date": "2025-12-19", "close": 104.52, "volume": 400733.0}, {"date": "2025-12-22", "close": 106.09, "volume": 345433.0}, {"date": "2025-12-23", "close": 105.63, "volume": 225502.0}, {"date": "2025-12-24", "close": 106.21, "volume": 60063.0}, {"date": "2025-12-26", "close": 106.31, "volume": 60880.0}, {"date": "2025-12-29", "close": 105.95, "volume": 126748.0}, {"date": "2025-12-30", "close": 104.66, "volume": 134896.0}, {"date": "2025-12-31", "close": 103.35, "volume": 125438.0}, {"date": "2026-01-02", "close": 106.58, "volume": 196485.0}, {"date": "2026-01-05", "close": 110.66, "volume": 566505.0}, {"date": "2026-01-06", "close": 108.46, "volume": 475834.0}, {"date": "2026-01-07", "close": 107.4, "volume": 473704.0}, {"date": "2026-01-08", "close": 110.03, "volume": 477123.0}, {"date": "2026-01-09", "close": 110.89, "volume": 424107.0}, {"date": "2026-01-12", "close": 111.84, "volume": 450776.0}, {"date": "2026-01-13", "close": 111.46, "volume": 346982.0}, {"date": "2026-01-14", "close": 111.56, "volume": 317543.0}, {"date": "2026-01-15", "close": 112.56, "volume": 275952.0}, {"date": "2026-01-16", "close": 111.36, "volume": 390799.0}, {"date": "2026-01-20", "close": 108.71, "volume": 361850.0}, {"date": "2026-01-21", "close": 111.04, "volume": 487216.0}, {"date": "2026-01-22", "close": 111.85, "volume": 340247.0}, {"date": "2026-01-23", "close": 109.26, "volume": 346818.0}, {"date": "2026-01-26", "close": 107.81, "volume": 355958.0}, {"date": "2026-01-27", "close": 108.29, "volume": 267771.0}, {"date": "2026-01-28", "close": 108.29, "volume": 410285.0}, {"date": "2026-01-29", "close": 109.62, "volume": 332772.0}, {"date": "2026-01-30", "close": 107.55, "volume": 349290.0}, {"date": "2026-02-02", "close": 112.27, "volume": 563510.0}, {"date": "2026-02-03", "close": 118.12, "volume": 750992.0}, {"date": "2026-02-04", "close": 122.31, "volume": 844960.0}, {"date": "2026-02-05", "close": 120.22, "volume": 571460.0}, {"date": "2026-02-06", "close": 121.88, "volume": 332008.0}, {"date": "2026-02-09", "close": 122.32, "volume": 250780.0}, {"date": "2026-02-10", "close": 123.99, "volume": 382878.0}, {"date": "2026-02-11", "close": 125.65, "volume": 437528.0}, {"date": "2026-02-12", "close": 115.46, "volume": 830323.0}, {"date": "2026-02-13", "close": 120.25, "volume": 359875.0}, {"date": "2026-02-17", "close": 121.06, "volume": 459572.0}, {"date": "2026-02-18", "close": 116.27, "volume": 898619.0}, {"date": "2026-02-19", "close": 118.51, "volume": 331455.0}, {"date": "2026-02-20", "close": 119.33, "volume": 303919.0}, {"date": "2026-02-23", "close": 115.17, "volume": 207850.0}, {"date": "2026-02-24", "close": 116.51, "volume": 215645.0}, {"date": "2026-02-25", "close": 113.93, "volume": 141929.0}, {"date": "2026-02-26", "close": 119.22, "volume": 684529.0}, {"date": "2026-02-27", "close": 119.72, "volume": 671998.0}, {"date": "2026-03-02", "close": 118.88, "volume": 412907.0}, {"date": "2026-03-03", "close": 118.48, "volume": 319856.0}, {"date": "2026-03-04", "close": 118.28, "volume": 173584.0}, {"date": "2026-03-05", "close": 117.04, "volume": 327427.0}, {"date": "2026-03-06", "close": 110.59, "volume": 766918.0}, {"date": "2026-03-09", "close": 110.88, "volume": 452764.0}, {"date": "2026-03-10", "close": 110.76, "volume": 265469.0}, {"date": "2026-03-11", "close": 111.08, "volume": 410537.0}, {"date": "2026-03-12", "close": 102.96, "volume": 460456.0}, {"date": "2026-03-13", "close": 102.04, "volume": 546533.0}, {"date": "2026-03-16", "close": 101.71, "volume": 417417.0}, {"date": "2026-03-17", "close": 100.78, "volume": 294960.0}, {"date": "2026-03-18", "close": 100.66, "volume": 371493.0}, {"date": "2026-03-19", "close": 98.75, "volume": 556878.0}, {"date": "2026-03-20", "close": 99.13, "volume": 484541.0}, {"date": "2026-03-23", "close": 104.52, "volume": 722964.0}, {"date": "2026-03-24", "close": 104.75, "volume": 255131.0}, {"date": "2026-03-25", "close": 106.48, "volume": 315836.0}, {"date": "2026-03-26", "close": 105.48, "volume": 173459.0}, {"date": "2026-03-27", "close": 104.71, "volume": 262495.0}, {"date": "2026-03-30", "close": 104.98, "volume": 350576.0}, {"date": "2026-03-31", "close": 108.63, "volume": 468956.0}, {"date": "2026-04-01", "close": 110.77, "volume": 328933.0}, {"date": "2026-04-02", "close": 111.35, "volume": 408209.0}, {"date": "2026-04-06", "close": 114.01, "volume": 349269.0}, {"date": "2026-04-07", "close": 115.14, "volume": 398288.0}, {"date": "2026-04-08", "close": 120.59, "volume": 361225.0}, {"date": "2026-04-09", "close": 123.88, "volume": 383645.0}, {"date": "2026-04-10", "close": 122.44, "volume": 401930.0}, {"date": "2026-04-13", "close": 124.3, "volume": 351409.0}, {"date": "2026-04-14", "close": 125.05, "volume": 178596.0}, {"date": "2026-04-15", "close": 122.8, "volume": 310257.0}, {"date": "2026-04-16", "close": 127.81, "volume": 313400.0}, {"date": "2026-04-17", "close": 131.61, "volume": 537728.0}, {"date": "2026-04-20", "close": 135.85, "volume": 385088.0}, {"date": "2026-04-21", "close": 135.24, "volume": 353739.0}, {"date": "2026-04-22", "close": 135.91, "volume": 350620.0}, {"date": "2026-04-23", "close": 137.87, "volume": 338263.0}, {"date": "2026-04-24", "close": 138.93, "volume": 228221.0}, {"date": "2026-04-27", "close": 138.33, "volume": 706244.0}, {"date": "2026-04-28", "close": 144.82, "volume": 799255.0}, {"date": "2026-04-29", "close": 140.64, "volume": 378009.0}, {"date": "2026-04-30", "close": 143.18, "volume": 451427.0}, {"date": "2026-05-01", "close": 142.47, "volume": 379837.0}, {"date": "2026-05-04", "close": 134.61, "volume": 410409.0}, {"date": "2026-05-05", "close": 135.57, "volume": 369555.0}, {"date": "2026-05-06", "close": 139.27, "volume": 374319.0}, {"date": "2026-05-07", "close": 138.32, "volume": 217963.0}, {"date": "2026-05-08", "close": 139.13, "volume": 170201.0}, {"date": "2026-05-11", "close": 137.43, "volume": 151574.0}, {"date": "2026-05-12", "close": 135.16, "volume": 244990.0}, {"date": "2026-05-13", "close": 134.12, "volume": 210720.0}, {"date": "2026-05-14", "close": 142.75, "volume": 620968.0}, {"date": "2026-05-15", "close": 141.15, "volume": 317672.0}, {"date": "2026-05-18", "close": 142.4, "volume": 120601.0}, {"date": "2026-05-19", "close": 140.57, "volume": 343413.0}, {"date": "2026-05-20", "close": 146.82, "volume": 444064.0}, {"date": "2026-05-21", "close": 145.78, "volume": 215691.0}, {"date": "2026-05-22", "close": 148.06, "volume": 284213.0}, {"date": "2026-05-26", "close": 150.92, "volume": 403632.0}, {"date": "2026-05-27", "close": 151.58, "volume": 356062.0}, {"date": "2026-05-28", "close": 152.85, "volume": 393442.0}, {"date": "2026-05-29", "close": 154.12, "volume": 494950.0}, {"date": "2026-06-01", "close": 156.3, "volume": 370225.0}, {"date": "2026-06-02", "close": 158.65, "volume": 312353.0}, {"date": "2026-06-03", "close": 158.45, "volume": 190754.0}, {"date": "2026-06-04", "close": 160.31, "volume": 274540.0}, {"date": "2026-06-05", "close": 159.5, "volume": 457320.0}, {"date": "2026-06-08", "close": 163.36, "volume": 588042.0}, {"date": "2026-06-09", "close": 159.36, "volume": 632675.0}, {"date": "2026-06-10", "close": 153.57, "volume": 741668.0}, {"date": "2026-06-11", "close": 158.83, "volume": 718786.0}, {"date": "2026-06-12", "close": 160.4, "volume": 604840.0}, {"date": "2026-06-15", "close": 155.7, "volume": 708181.0}, {"date": "2026-06-16", "close": 152.75, "volume": 354794.0}, {"date": "2026-06-17", "close": 144.58, "volume": 628439.0}, {"date": "2026-06-18", "close": 145.4, "volume": 466235.0}, {"date": "2026-06-22", "close": 146.85, "volume": 266452.0}, {"date": "2026-06-23", "close": 144.15, "volume": 319443.0}, {"date": "2026-06-24", "close": 143.18, "volume": 378370.0}, {"date": "2026-06-25", "close": 145.79, "volume": 257788.0}, {"date": "2026-06-26", "close": 144.46, "volume": 245556.0}, {"date": "2026-06-29", "close": 144.33, "volume": 272061.0}, {"date": "2026-06-30", "close": 143.57, "volume": 374713.0}, {"date": "2026-07-01", "close": 141.66, "volume": 157007.0}, {"date": "2026-07-02", "close": 139.14, "volume": 294573.0}, {"date": "2026-07-06", "close": 140.87, "volume": 342683.0}, {"date": "2026-07-07", "close": 145.17, "volume": 553447.0}, {"date": "2026-07-08", "close": 147.12, "volume": 463863.0}, {"date": "2026-07-09", "close": 149.33, "volume": 553202.0}, {"date": "2026-07-10", "close": 147.64, "volume": 231570.0}, {"date": "2026-07-13", "close": 147.62, "volume": 328262.0}, {"date": "2026-07-14", "close": 149.25, "volume": 372158.0}, {"date": "2026-07-15", "close": 146.23, "volume": 304758.0}, {"date": "2026-07-16", "close": 156.62, "volume": 441766.0}, {"date": "2026-07-17", "close": 155.83, "volume": 273081.0}, {"date": "2026-07-20", "close": 151.36, "volume": 193135.0}, {"date": "2026-07-21", "close": 153.21, "volume": 148274.0}, {"date": "2026-07-22", "close": 152.44, "volume": 121817.0}, {"date": "2026-07-23", "close": 152.12, "volume": 269004.0}, {"date": "2026-07-24", "close": 150.43, "volume": 198864.0}], "refreshing": true}