{"ticker": "TMDX", "overview": {"cik": "1756262", "ticker": "TMDX", "name": "TransMedics Group, Inc.", "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "sic": "3845", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441691", "price_sensitive": false}, {"form": "3", "date": "2026-09-29", "title": "Initial insider holdings", "accession": "0001193125-26-407516", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390650", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387960", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354202", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332843", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332767", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303713", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303710", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303704", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274178", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006158", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248348", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236918", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236915", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236914", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236912", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236908", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236906", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236904", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-235072", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234440", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-07", "title": "Form DEFA14A", "accession": "0001193125-26-212239", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206453", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206347", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TMDX", "has_prices": true, "as_of": "2026-07-24", "last": 72.26, "prev_close": 71.13, "change": 1.1300000000000097, "change_pct": 0.015886405173625894, "session_volume": 1139205.0, "vwap_5": 72.55640858321071, "vwap_20": 70.94275948801041, "vwap_60": 72.42657757183503, "vwap_250": 107.11689048870956, "high_52w": 150.42, "low_52w": 62.04, "avg_volume_20": 1016934.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-441691", "src": "INSIDERS", "ticker": "TMDX", "cik": "1756262", "company": "TransMedics Group, Inc.", "company_raw": "TransMedics Group, Inc.", "who": "Fernando N. Araujo", "who_key": "Araujo Fernando N.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider files routine paperwork on TMDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2157506/000119312526441691/0001193125-26-441691-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8150}, {"id": "0001193125-26-354202", "src": "INSIDERS", "ticker": "TMDX", "cik": "1756262", "company": "TransMedics Group, Inc.", "company_raw": "TransMedics Group, Inc.", "who": "James R. Tobin", "who_key": "TOBIN JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on TMDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756262/000119312526354202/0001193125-26-354202-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "13DG-0002100119-26-001087", "src": "13DG", "ticker": "TMDX", "cik": "1756262", "company": "TransMedics Group, Inc.", "company_raw": "TransMedics Group, Inc.", "who": "TransMedics Group, Inc.", "who_key": "TransMedics Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "TransMedics Group, Inc. takes a 5.06% passive stake in TMDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1756262/0002100119-26-001087-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000796", "src": "13DG", "ticker": "TMDX", "cik": "1756262", "company": "TransMedics Group, Inc.", "company_raw": "TransMedics Group, Inc.", "who": "TransMedics Group, Inc.", "who_key": "TransMedics Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "TransMedics Group, Inc. crosses 5% of TMDX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1756262/0002100121-26-000796-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002450", "src": "13DG", "ticker": "TMDX", "cik": "1756262", "company": "TransMedics Group, Inc.", "company_raw": "TransMedics Group, Inc.", "who": "TransMedics Group, Inc.", "who_key": "TransMedics Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "TransMedics Group, Inc. adjusts its stake in TMDX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1756262/0000102909-26-002450-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001087", "src": "13DG", "ticker": "TMDX", "cik": "1756262", "company": "TransMedics Group, Inc.", "company_raw": "TransMedics Group, Inc.", "who": "TransMedics Group, Inc.", "who_key": "TransMedics Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "TransMedics Group, Inc. takes a 5.06% passive stake in TMDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1756262/0002100119-26-001087-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000796", "src": "13DG", "ticker": "TMDX", "cik": "1756262", "company": "TransMedics Group, Inc.", "company_raw": "TransMedics Group, Inc.", "who": "TransMedics Group, Inc.", "who_key": "TransMedics Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "TransMedics Group, Inc. crosses 5% of TMDX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1756262/0002100121-26-000796-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002450", "src": "13DG", "ticker": "TMDX", "cik": "1756262", "company": "TransMedics Group, Inc.", "company_raw": "TransMedics Group, Inc.", "who": "TransMedics Group, Inc.", "who_key": "TransMedics Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "TransMedics Group, Inc. adjusts its stake in TMDX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1756262/0000102909-26-002450-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "TransMedics Group, Inc. - Common Stock", "new_value": "TransMedics Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001756262", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001756262", "applied": 1, "detected_at": "2026-10-28T01:45:50.292283"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441691", "price_sensitive": false}, {"form": "3", "date": "2026-09-29", "title": "Initial insider holdings", "accession": "0001193125-26-407516", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390650", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387960", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354202", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332843", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332767", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303713", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303710", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303704", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274178", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006158", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248348", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236918", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236915", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236914", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236912", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236908", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236906", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236904", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-235072", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234440", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-07", "title": "Form DEFA14A", "accession": "0001193125-26-212239", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206453", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206347", "price_sensitive": true}], "performance": {"ticker": "TMDX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 28.82, "volume": 168071.0}, {"date": "2021-07-28", "close": 29.25, "volume": 203273.0}, {"date": "2021-07-29", "close": 29.2, "volume": 327577.0}, {"date": "2021-07-30", "close": 28.52, "volume": 192988.0}, {"date": "2021-08-02", "close": 28.77, "volume": 203869.0}, {"date": "2021-08-03", "close": 27.92, "volume": 227736.0}, {"date": "2021-08-04", "close": 27.87, "volume": 306961.0}, {"date": "2021-08-05", "close": 28.16, "volume": 283569.0}, {"date": "2021-08-06", "close": 30.55, "volume": 302357.0}, {"date": "2021-08-09", "close": 32.04, "volume": 348060.0}, {"date": "2021-08-10", "close": 30.0, "volume": 315287.0}, {"date": "2021-08-11", "close": 29.81, "volume": 290870.0}, {"date": "2021-08-12", "close": 30.24, "volume": 116250.0}, {"date": "2021-08-13", "close": 29.06, "volume": 132574.0}, {"date": "2021-08-16", "close": 27.95, "volume": 148056.0}, {"date": "2021-08-17", "close": 27.39, "volume": 149372.0}, {"date": "2021-08-18", "close": 27.2, "volume": 171933.0}, {"date": "2021-08-19", "close": 25.92, "volume": 151886.0}, {"date": "2021-08-20", "close": 26.92, "volume": 161844.0}, {"date": "2021-08-23", "close": 28.09, "volume": 155283.0}, {"date": "2021-08-24", "close": 28.21, "volume": 156223.0}, {"date": "2021-08-25", "close": 28.63, "volume": 184653.0}, {"date": "2021-08-26", "close": 30.82, "volume": 299676.0}, {"date": "2021-08-27", "close": 31.89, "volume": 269456.0}, {"date": "2021-08-30", "close": 30.97, "volume": 180546.0}, {"date": "2021-08-31", "close": 32.68, "volume": 305483.0}, {"date": "2021-09-01", "close": 32.11, "volume": 347695.0}, {"date": "2021-09-02", "close": 33.6, "volume": 329131.0}, {"date": "2021-09-03", "close": 32.67, "volume": 135526.0}, {"date": "2021-09-07", "close": 31.8, "volume": 510853.0}, {"date": "2021-09-08", "close": 31.56, "volume": 323128.0}, {"date": "2021-09-09", "close": 32.1, "volume": 301443.0}, {"date": "2021-09-10", "close": 31.74, "volume": 212505.0}, {"date": "2021-09-13", "close": 30.85, "volume": 155733.0}, {"date": "2021-09-14", "close": 31.09, "volume": 141051.0}, {"date": "2021-09-15", "close": 31.66, "volume": 141630.0}, {"date": "2021-09-16", "close": 32.23, "volume": 143352.0}, {"date": "2021-09-17", "close": 31.7, "volume": 368443.0}, {"date": "2021-09-20", "close": 29.44, "volume": 211881.0}, {"date": "2021-09-21", "close": 30.08, "volume": 101983.0}, {"date": "2021-09-22", "close": 30.89, "volume": 94489.0}, {"date": "2021-09-23", "close": 31.36, "volume": 169129.0}, {"date": "2021-09-24", "close": 31.37, "volume": 120839.0}, {"date": "2021-09-27", "close": 31.21, "volume": 106199.0}, {"date": "2021-09-28", "close": 30.39, "volume": 113374.0}, {"date": "2021-09-29", "close": 31.79, "volume": 309420.0}, {"date": "2021-09-30", "close": 33.09, "volume": 304480.0}, {"date": "2021-10-01", "close": 32.68, "volume": 289432.0}, {"date": "2021-10-04", "close": 29.37, "volume": 311744.0}, {"date": "2021-10-05", "close": 31.0, "volume": 241991.0}, {"date": "2021-10-06", "close": 30.71, "volume": 239565.0}, {"date": "2021-10-07", "close": 30.55, "volume": 205255.0}, {"date": "2021-10-08", "close": 27.4, "volume": 264677.0}, {"date": "2021-10-11", "close": 26.75, "volume": 205284.0}, {"date": "2021-10-12", "close": 28.16, "volume": 230707.0}, {"date": "2021-10-13", "close": 27.98, "volume": 92332.0}, {"date": "2021-10-14", "close": 27.89, "volume": 149228.0}, {"date": "2021-10-15", "close": 26.55, "volume": 404071.0}, {"date": "2021-10-18", "close": 26.33, "volume": 161951.0}, {"date": "2021-10-19", "close": 27.07, "volume": 157757.0}, {"date": "2021-10-20", "close": 26.9, "volume": 130771.0}, {"date": "2021-10-21", "close": 28.22, "volume": 213421.0}, {"date": "2021-10-22", "close": 27.44, "volume": 140315.0}, {"date": "2021-10-25", "close": 27.03, "volume": 136735.0}, {"date": "2021-10-26", "close": 26.92, "volume": 141919.0}, {"date": "2021-10-27", "close": 26.6, "volume": 113305.0}, {"date": "2021-10-28", "close": 27.07, "volume": 74837.0}, {"date": "2021-10-29", "close": 27.43, "volume": 121217.0}, {"date": "2021-11-01", "close": 28.32, "volume": 128265.0}, {"date": "2021-11-02", "close": 27.62, "volume": 141705.0}, {"date": "2021-11-03", "close": 29.14, "volume": 105445.0}, {"date": "2021-11-04", "close": 31.1, "volume": 213644.0}, {"date": "2021-11-05", "close": 31.49, "volume": 263411.0}, {"date": "2021-11-08", "close": 32.05, "volume": 240925.0}, {"date": "2021-11-09", "close": 31.09, "volume": 188980.0}, {"date": "2021-11-10", "close": 28.19, "volume": 829716.0}, {"date": "2021-11-11", "close": 26.97, "volume": 268194.0}, {"date": "2021-11-12", "close": 26.82, "volume": 119964.0}, {"date": "2021-11-15", "close": 25.73, "volume": 198210.0}, {"date": "2021-11-16", "close": 24.74, "volume": 306016.0}, {"date": "2021-11-17", "close": 23.87, "volume": 299340.0}, {"date": "2021-11-18", "close": 23.0, "volume": 390807.0}, {"date": "2021-11-19", "close": 22.79, "volume": 279550.0}, {"date": "2021-11-22", "close": 21.99, "volume": 250261.0}, {"date": "2021-11-23", "close": 21.97, "volume": 307038.0}, {"date": "2021-11-24", "close": 23.1, "volume": 152199.0}, {"date": "2021-11-26", "close": 21.91, "volume": 125622.0}, {"date": "2021-11-29", "close": 21.8, "volume": 322741.0}, {"date": "2021-11-30", "close": 22.04, "volume": 223889.0}, {"date": "2021-12-01", "close": 22.54, "volume": 466010.0}, {"date": "2021-12-02", "close": 22.6, "volume": 202319.0}, {"date": "2021-12-03", "close": 21.65, "volume": 247291.0}, {"date": "2021-12-06", "close": 22.05, "volume": 154606.0}, {"date": "2021-12-07", "close": 23.58, "volume": 161275.0}, {"date": "2021-12-08", "close": 23.7, "volume": 129872.0}, {"date": "2021-12-09", "close": 22.75, "volume": 149007.0}, {"date": "2021-12-10", "close": 22.19, "volume": 97557.0}, {"date": "2021-12-13", "close": 21.64, "volume": 241522.0}, {"date": "2021-12-14", "close": 21.04, "volume": 184955.0}, {"date": "2021-12-15", "close": 21.83, "volume": 184346.0}, {"date": "2021-12-16", "close": 20.47, "volume": 206298.0}, {"date": "2021-12-17", "close": 20.67, "volume": 500127.0}, {"date": "2021-12-20", "close": 20.13, "volume": 177057.0}, {"date": "2021-12-21", "close": 20.98, "volume": 159039.0}, {"date": "2021-12-22", "close": 20.89, "volume": 155600.0}, {"date": "2021-12-23", "close": 21.02, "volume": 86163.0}, {"date": "2021-12-27", "close": 20.64, "volume": 155393.0}, {"date": "2021-12-28", "close": 19.72, "volume": 126121.0}, {"date": "2021-12-29", "close": 19.86, "volume": 172606.0}, {"date": "2021-12-30", "close": 19.45, "volume": 162933.0}, {"date": "2021-12-31", "close": 19.16, "volume": 140074.0}, {"date": "2022-01-03", "close": 20.35, "volume": 134921.0}, {"date": "2022-01-04", "close": 20.1, "volume": 108429.0}, {"date": "2022-01-05", "close": 18.78, "volume": 185598.0}, {"date": "2022-01-06", "close": 18.38, "volume": 156669.0}, {"date": "2022-01-07", "close": 17.38, "volume": 169643.0}, {"date": "2022-01-10", "close": 17.19, "volume": 192153.0}, {"date": "2022-01-11", "close": 17.56, "volume": 136944.0}, {"date": "2022-01-12", "close": 16.9, "volume": 128464.0}, {"date": "2022-01-13", "close": 16.53, "volume": 139900.0}, {"date": "2022-01-14", "close": 16.51, "volume": 177541.0}, {"date": "2022-01-18", "close": 15.32, "volume": 155528.0}, {"date": "2022-01-19", "close": 14.96, "volume": 102084.0}, {"date": "2022-01-20", "close": 14.85, "volume": 115620.0}, {"date": "2022-01-21", "close": 14.63, "volume": 249919.0}, {"date": "2022-01-24", "close": 15.36, "volume": 260921.0}, {"date": "2022-01-25", "close": 15.37, "volume": 162642.0}, {"date": "2022-01-26", "close": 15.48, "volume": 231316.0}, {"date": "2022-01-27", "close": 14.42, "volume": 182269.0}, {"date": "2022-01-28", "close": 14.43, "volume": 163466.0}, {"date": "2022-01-31", "close": 15.87, "volume": 157593.0}, {"date": "2022-02-01", "close": 15.75, "volume": 151933.0}, {"date": "2022-02-02", "close": 15.35, "volume": 118620.0}, {"date": "2022-02-03", "close": 14.52, "volume": 146349.0}, {"date": "2022-02-04", "close": 14.97, "volume": 80412.0}, {"date": "2022-02-07", "close": 15.04, "volume": 90779.0}, {"date": "2022-02-08", "close": 15.54, "volume": 71273.0}, {"date": "2022-02-09", "close": 16.18, "volume": 123976.0}, {"date": "2022-02-10", "close": 15.79, "volume": 163939.0}, {"date": "2022-02-11", "close": 15.01, "volume": 88971.0}, {"date": "2022-02-14", "close": 14.87, "volume": 149937.0}, {"date": "2022-02-15", "close": 15.61, "volume": 112016.0}, {"date": "2022-02-16", "close": 15.85, "volume": 71975.0}, {"date": "2022-02-17", "close": 14.99, "volume": 94983.0}, {"date": "2022-02-18", "close": 14.37, "volume": 248713.0}, {"date": "2022-02-22", "close": 13.28, "volume": 330983.0}, {"date": "2022-02-23", "close": 12.58, "volume": 408674.0}, {"date": "2022-02-24", "close": 16.36, "volume": 716086.0}, {"date": "2022-02-25", "close": 17.07, "volume": 318327.0}, {"date": "2022-02-28", "close": 18.52, "volume": 363079.0}, {"date": "2022-03-01", "close": 18.29, "volume": 203052.0}, {"date": "2022-03-02", "close": 19.26, "volume": 232790.0}, {"date": "2022-03-03", "close": 18.83, "volume": 200885.0}, {"date": "2022-03-04", "close": 18.54, "volume": 198239.0}, {"date": "2022-03-07", "close": 18.3, "volume": 204543.0}, {"date": "2022-03-08", "close": 16.18, "volume": 215880.0}, {"date": "2022-03-09", "close": 18.4, "volume": 250878.0}, {"date": "2022-03-10", "close": 18.25, "volume": 211718.0}, {"date": "2022-03-11", "close": 17.87, "volume": 217467.0}, {"date": "2022-03-14", "close": 17.04, "volume": 230480.0}, {"date": "2022-03-15", "close": 17.76, "volume": 153179.0}, {"date": "2022-03-16", "close": 19.22, "volume": 208578.0}, {"date": "2022-03-17", "close": 22.17, "volume": 363405.0}, {"date": "2022-03-18", "close": 24.36, "volume": 826936.0}, {"date": "2022-03-21", "close": 23.14, "volume": 525461.0}, {"date": "2022-03-22", "close": 24.29, "volume": 297419.0}, {"date": "2022-03-23", "close": 24.35, "volume": 249572.0}, {"date": "2022-03-24", "close": 24.73, "volume": 176274.0}, {"date": "2022-03-25", "close": 24.23, "volume": 232407.0}, {"date": "2022-03-28", "close": 25.03, "volume": 193496.0}, {"date": "2022-03-29", "close": 25.73, "volume": 321516.0}, {"date": "2022-03-30", "close": 25.85, "volume": 116648.0}, {"date": "2022-03-31", "close": 26.94, "volume": 180700.0}, {"date": "2022-04-01", "close": 27.5, "volume": 170046.0}, {"date": "2022-04-04", "close": 27.59, "volume": 129462.0}, {"date": "2022-04-05", "close": 27.25, "volume": 81952.0}, {"date": "2022-04-06", "close": 27.2, "volume": 112318.0}, {"date": "2022-04-07", "close": 27.23, "volume": 108718.0}, {"date": "2022-04-08", "close": 27.14, "volume": 106488.0}, {"date": "2022-04-11", "close": 25.55, "volume": 149944.0}, {"date": "2022-04-12", "close": 23.55, "volume": 244148.0}, {"date": "2022-04-13", "close": 24.78, "volume": 151303.0}, {"date": "2022-04-14", "close": 23.48, "volume": 128155.0}, {"date": "2022-04-18", "close": 22.48, "volume": 135352.0}, {"date": "2022-04-19", "close": 22.63, "volume": 169668.0}, {"date": "2022-04-20", "close": 22.91, "volume": 129320.0}, {"date": "2022-04-21", "close": 22.05, "volume": 171544.0}, {"date": "2022-04-22", "close": 21.34, "volume": 343797.0}, {"date": "2022-04-25", "close": 22.51, "volume": 160015.0}, {"date": "2022-04-26", "close": 20.84, "volume": 128503.0}, {"date": "2022-04-27", "close": 20.56, "volume": 138301.0}, {"date": "2022-04-28", "close": 21.9, "volume": 351367.0}, {"date": "2022-04-29", "close": 20.96, "volume": 285282.0}, {"date": "2022-05-02", "close": 22.0, "volume": 424452.0}, {"date": "2022-05-03", "close": 21.87, "volume": 272993.0}, {"date": "2022-05-04", "close": 30.69, "volume": 2371862.0}, {"date": "2022-05-05", "close": 28.63, "volume": 877025.0}, {"date": "2022-05-06", "close": 27.59, "volume": 523159.0}, {"date": "2022-05-09", "close": 27.05, "volume": 587992.0}, {"date": "2022-05-10", "close": 25.18, "volume": 475276.0}, {"date": "2022-05-11", "close": 24.69, "volume": 382940.0}, {"date": "2022-05-12", "close": 25.57, "volume": 200530.0}, {"date": "2022-05-13", "close": 29.21, "volume": 227776.0}, {"date": "2022-05-16", "close": 27.55, "volume": 290677.0}, {"date": "2022-05-17", "close": 28.2, "volume": 223268.0}, {"date": "2022-05-18", "close": 27.33, "volume": 154885.0}, {"date": "2022-05-19", "close": 27.68, "volume": 177524.0}, {"date": "2022-05-20", "close": 28.4, "volume": 215210.0}, {"date": "2022-05-23", "close": 28.01, "volume": 139720.0}, {"date": "2022-05-24", "close": 28.33, "volume": 161275.0}, {"date": "2022-05-25", "close": 27.05, "volume": 478374.0}, {"date": "2022-05-26", "close": 28.13, "volume": 161898.0}, {"date": "2022-05-27", "close": 29.89, "volume": 219833.0}, {"date": "2022-05-31", "close": 29.17, "volume": 310913.0}, {"date": "2022-06-01", "close": 28.12, "volume": 216695.0}, {"date": "2022-06-02", "close": 28.5, "volume": 234191.0}, {"date": "2022-06-03", "close": 28.33, "volume": 163259.0}, {"date": "2022-06-06", "close": 27.54, "volume": 184620.0}, {"date": "2022-06-07", "close": 28.08, "volume": 169525.0}, {"date": "2022-06-08", "close": 27.86, "volume": 123705.0}, {"date": "2022-06-09", "close": 27.1, "volume": 105222.0}, {"date": "2022-06-10", "close": 25.97, "volume": 141944.0}, {"date": "2022-06-13", "close": 25.73, "volume": 312635.0}, {"date": "2022-06-14", "close": 27.29, "volume": 280329.0}, {"date": "2022-06-15", "close": 28.2, "volume": 196237.0}, {"date": "2022-06-16", "close": 25.92, "volume": 194917.0}, {"date": "2022-06-17", "close": 26.21, "volume": 225616.0}, {"date": "2022-06-21", "close": 28.21, "volume": 121935.0}, {"date": "2022-06-22", "close": 28.98, "volume": 232154.0}, {"date": "2022-06-23", "close": 31.9, "volume": 306108.0}, {"date": "2022-06-24", "close": 31.3, "volume": 393462.0}, {"date": "2022-06-27", "close": 32.15, "volume": 243102.0}, {"date": "2022-06-28", "close": 31.29, "volume": 310275.0}, {"date": "2022-06-29", "close": 31.5, "volume": 200109.0}, {"date": "2022-06-30", "close": 31.45, "volume": 384943.0}, {"date": "2022-07-01", "close": 31.97, "volume": 142122.0}, {"date": "2022-07-05", "close": 35.16, "volume": 429206.0}, {"date": "2022-07-06", "close": 33.38, "volume": 240017.0}, {"date": "2022-07-07", "close": 34.62, "volume": 393776.0}, {"date": "2022-07-08", "close": 33.5, "volume": 288327.0}, {"date": "2022-07-11", "close": 32.95, "volume": 232198.0}, {"date": "2022-07-12", "close": 32.75, "volume": 288690.0}, {"date": "2022-07-13", "close": 31.56, "volume": 252876.0}, {"date": "2022-07-14", "close": 33.205, "volume": 288943.0}, {"date": "2022-07-15", "close": 33.4, "volume": 226000.0}, {"date": "2022-07-18", "close": 32.21, "volume": 121351.0}, {"date": "2022-07-19", "close": 33.37, "volume": 195112.0}, {"date": "2022-07-20", "close": 35.0, "volume": 249549.0}, {"date": "2022-07-21", "close": 35.21, "volume": 201768.0}, {"date": "2022-07-22", "close": 34.71, "volume": 292773.0}, {"date": "2022-07-25", "close": 34.45, "volume": 124114.0}, {"date": "2022-07-26", "close": 36.06, "volume": 563613.0}, {"date": "2022-07-27", "close": 38.44, "volume": 392855.0}, {"date": "2022-07-28", "close": 39.09, "volume": 540578.0}, {"date": "2022-07-29", "close": 40.38, "volume": 497732.0}, {"date": "2022-08-01", "close": 41.58, "volume": 795910.0}, {"date": "2022-08-02", "close": 37.28, "volume": 1224587.0}, {"date": "2022-08-03", "close": 39.37, "volume": 323185.0}, {"date": "2022-08-04", "close": 41.21, "volume": 848525.0}, {"date": "2022-08-05", "close": 48.78, "volume": 2397301.0}, {"date": "2022-08-08", "close": 46.05, "volume": 694404.0}, {"date": "2022-08-09", "close": 43.92, "volume": 599207.0}, {"date": "2022-08-10", "close": 46.03, "volume": 661886.0}, {"date": "2022-08-11", "close": 46.94, "volume": 342476.0}, {"date": "2022-08-12", "close": 47.0, "volume": 313357.0}, {"date": "2022-08-15", "close": 47.6, "volume": 271474.0}, {"date": "2022-08-16", "close": 44.05, "volume": 618092.0}, {"date": "2022-08-17", "close": 43.51, "volume": 386301.0}, {"date": "2022-08-18", "close": 46.46, "volume": 460401.0}, {"date": "2022-08-19", "close": 45.58, "volume": 239356.0}, {"date": "2022-08-22", "close": 47.06, "volume": 385733.0}, {"date": "2022-08-23", "close": 49.73, "volume": 688111.0}, {"date": "2022-08-24", "close": 52.59, "volume": 521698.0}, {"date": "2022-08-25", "close": 53.21, "volume": 644756.0}, {"date": "2022-08-26", "close": 52.27, "volume": 742619.0}, {"date": "2022-08-29", "close": 53.23, "volume": 440170.0}, {"date": "2022-08-30", "close": 51.43, "volume": 473381.0}, {"date": "2022-08-31", "close": 52.03, "volume": 591077.0}, {"date": "2022-09-01", "close": 51.91, "volume": 452660.0}, {"date": "2022-09-02", "close": 51.75, "volume": 295580.0}, {"date": "2022-09-06", "close": 51.0, "volume": 391998.0}, {"date": "2022-09-07", "close": 54.24, "volume": 560557.0}, {"date": "2022-09-08", "close": 54.44, "volume": 442492.0}, {"date": "2022-09-09", "close": 53.39, "volume": 344930.0}, {"date": "2022-09-12", "close": 55.75, "volume": 451191.0}, {"date": "2022-09-13", "close": 52.68, "volume": 432257.0}, {"date": "2022-09-14", "close": 52.39, "volume": 244775.0}, {"date": "2022-09-15", "close": 52.44, "volume": 354190.0}, {"date": "2022-09-16", "close": 49.98, "volume": 1026551.0}, {"date": "2022-09-19", "close": 50.45, "volume": 308411.0}, {"date": "2022-09-20", "close": 47.55, "volume": 397166.0}, {"date": "2022-09-21", "close": 45.96, "volume": 314167.0}, {"date": "2022-09-22", "close": 42.82, "volume": 702265.0}, {"date": "2022-09-23", "close": 41.68, "volume": 459073.0}, {"date": "2022-09-26", "close": 39.83, "volume": 677728.0}, {"date": "2022-09-27", "close": 40.08, "volume": 281110.0}, {"date": "2022-09-28", "close": 42.52, "volume": 414811.0}, {"date": "2022-09-29", "close": 42.44, "volume": 349682.0}, {"date": "2022-09-30", "close": 41.74, "volume": 412921.0}, {"date": "2022-10-03", "close": 42.23, "volume": 409829.0}, {"date": "2022-10-04", "close": 44.86, "volume": 477872.0}, {"date": "2022-10-05", "close": 44.09, "volume": 203950.0}, {"date": "2022-10-06", "close": 42.8, "volume": 261372.0}, {"date": "2022-10-07", "close": 41.26, "volume": 292556.0}, {"date": "2022-10-10", "close": 40.26, "volume": 187033.0}, {"date": "2022-10-11", "close": 41.94, "volume": 293430.0}, {"date": "2022-10-12", "close": 41.54, "volume": 214198.0}, {"date": "2022-10-13", "close": 40.97, "volume": 240550.0}, {"date": "2022-10-14", "close": 39.08, "volume": 215405.0}, {"date": "2022-10-17", "close": 40.66, "volume": 222762.0}, {"date": "2022-10-18", "close": 42.28, "volume": 172429.0}, {"date": "2022-10-19", "close": 42.18, "volume": 246788.0}, {"date": "2022-10-20", "close": 43.21, "volume": 305462.0}, {"date": "2022-10-21", "close": 46.52, "volume": 395765.0}, {"date": "2022-10-24", "close": 45.75, "volume": 196891.0}, {"date": "2022-10-25", "close": 47.51, "volume": 276842.0}, {"date": "2022-10-26", "close": 47.22, "volume": 312214.0}, {"date": "2022-10-27", "close": 48.0, "volume": 202401.0}, {"date": "2022-10-28", "close": 48.66, "volume": 264731.0}, {"date": "2022-10-31", "close": 48.22, "volume": 257771.0}, {"date": "2022-11-01", "close": 48.3, "volume": 299505.0}, {"date": "2022-11-02", "close": 46.36, "volume": 554367.0}, {"date": "2022-11-03", "close": 45.13, "volume": 419885.0}, {"date": "2022-11-04", "close": 55.96, "volume": 1651040.0}, {"date": "2022-11-07", "close": 57.88, "volume": 909504.0}, {"date": "2022-11-08", "close": 54.5, "volume": 387879.0}, {"date": "2022-11-09", "close": 51.92, "volume": 384133.0}, {"date": "2022-11-10", "close": 56.21, "volume": 614032.0}, {"date": "2022-11-11", "close": 56.26, "volume": 649497.0}, {"date": "2022-11-14", "close": 57.54, "volume": 283208.0}, {"date": "2022-11-15", "close": 57.53, "volume": 427294.0}, {"date": "2022-11-16", "close": 57.29, "volume": 292552.0}, {"date": "2022-11-17", "close": 55.0, "volume": 198294.0}, {"date": "2022-11-18", "close": 57.01, "volume": 251941.0}, {"date": "2022-11-21", "close": 57.72, "volume": 225246.0}, {"date": "2022-11-22", "close": 57.65, "volume": 267758.0}, {"date": "2022-11-23", "close": 59.84, "volume": 577436.0}, {"date": "2022-11-25", "close": 59.25, "volume": 258446.0}, {"date": "2022-11-28", "close": 58.39, "volume": 359396.0}, {"date": "2022-11-29", "close": 58.17, "volume": 238298.0}, {"date": "2022-11-30", "close": 61.87, "volume": 773253.0}, {"date": "2022-12-01", "close": 61.76, "volume": 491987.0}, {"date": "2022-12-02", "close": 64.29, "volume": 294608.0}, {"date": "2022-12-05", "close": 61.9, "volume": 294987.0}, {"date": "2022-12-06", "close": 59.75, "volume": 414169.0}, {"date": "2022-12-07", "close": 60.3, "volume": 187750.0}, {"date": "2022-12-08", "close": 60.03, "volume": 201158.0}, {"date": "2022-12-09", "close": 58.8, "volume": 369130.0}, {"date": "2022-12-12", "close": 59.52, "volume": 494968.0}, {"date": "2022-12-13", "close": 61.13, "volume": 292114.0}, {"date": "2022-12-14", "close": 61.16, "volume": 262789.0}, {"date": "2022-12-15", "close": 59.43, "volume": 248705.0}, {"date": "2022-12-16", "close": 59.27, "volume": 451874.0}, {"date": "2022-12-19", "close": 55.43, "volume": 400506.0}, {"date": "2022-12-20", "close": 57.94, "volume": 180854.0}, {"date": "2022-12-21", "close": 59.55, "volume": 360610.0}, {"date": "2022-12-22", "close": 60.3, "volume": 185742.0}, {"date": "2022-12-23", "close": 59.49, "volume": 208184.0}, {"date": "2022-12-27", "close": 58.76, "volume": 158326.0}, {"date": "2022-12-28", "close": 58.83, "volume": 151370.0}, {"date": "2022-12-29", "close": 60.38, "volume": 198638.0}, {"date": "2022-12-30", "close": 61.72, "volume": 195612.0}, {"date": "2023-01-03", "close": 57.11, "volume": 390756.0}, {"date": "2023-01-04", "close": 54.05, "volume": 398519.0}, {"date": "2023-01-05", "close": 54.63, "volume": 236677.0}, {"date": "2023-01-06", "close": 55.63, "volume": 218108.0}, {"date": "2023-01-09", "close": 53.63, "volume": 216422.0}, {"date": "2023-01-10", "close": 56.19, "volume": 210662.0}, {"date": "2023-01-11", "close": 57.8, "volume": 265398.0}, {"date": "2023-01-12", "close": 59.62, "volume": 272699.0}, {"date": "2023-01-13", "close": 60.9, "volume": 286755.0}, {"date": "2023-01-17", "close": 64.49, "volume": 352763.0}, {"date": "2023-01-18", "close": 62.62, "volume": 426743.0}, {"date": "2023-01-19", "close": 61.19, "volume": 304935.0}, {"date": "2023-01-20", "close": 64.33, "volume": 537660.0}, {"date": "2023-01-23", "close": 66.06, "volume": 572456.0}, {"date": "2023-01-24", "close": 67.43, "volume": 389486.0}, {"date": "2023-01-25", "close": 66.97, "volume": 250701.0}, {"date": "2023-01-26", "close": 66.13, "volume": 329140.0}, {"date": "2023-01-27", "close": 69.07, "volume": 305475.0}, {"date": "2023-01-30", "close": 61.97, "volume": 514463.0}, {"date": "2023-01-31", "close": 63.02, "volume": 315770.0}, {"date": "2023-02-01", "close": 65.34, "volume": 510972.0}, {"date": "2023-02-02", "close": 67.87, "volume": 279474.0}, {"date": "2023-02-03", "close": 69.36, "volume": 297174.0}, {"date": "2023-02-06", "close": 66.08, "volume": 280535.0}, {"date": "2023-02-07", "close": 67.85, "volume": 347058.0}, {"date": "2023-02-08", "close": 65.19, "volume": 250870.0}, {"date": "2023-02-09", "close": 64.35, "volume": 326215.0}, {"date": "2023-02-10", "close": 63.68, "volume": 435737.0}, {"date": "2023-02-13", "close": 68.05, "volume": 431789.0}, {"date": "2023-02-14", "close": 67.93, "volume": 499095.0}, {"date": "2023-02-15", "close": 67.34, "volume": 291051.0}, {"date": "2023-02-16", "close": 65.85, "volume": 255398.0}, {"date": "2023-02-17", "close": 66.1, "volume": 309548.0}, {"date": "2023-02-21", "close": 64.74, "volume": 606129.0}, {"date": "2023-02-22", "close": 64.54, "volume": 706605.0}, {"date": "2023-02-23", "close": 77.8, "volume": 2209586.0}, {"date": "2023-02-24", "close": 78.61, "volume": 737207.0}, {"date": "2023-02-27", "close": 77.96, "volume": 921304.0}, {"date": "2023-02-28", "close": 80.07, "volume": 786645.0}, {"date": "2023-03-01", "close": 81.34, "volume": 374496.0}, {"date": "2023-03-02", "close": 80.05, "volume": 400622.0}, {"date": "2023-03-03", "close": 82.33, "volume": 420533.0}, {"date": "2023-03-06", "close": 80.94, "volume": 407680.0}, {"date": "2023-03-07", "close": 80.16, "volume": 591382.0}, {"date": "2023-03-08", "close": 82.19, "volume": 442205.0}, {"date": "2023-03-09", "close": 77.27, "volume": 836532.0}, {"date": "2023-03-10", "close": 71.52, "volume": 803394.0}, {"date": "2023-03-13", "close": 73.01, "volume": 595285.0}, {"date": "2023-03-14", "close": 75.91, "volume": 553697.0}, {"date": "2023-03-15", "close": 74.73, "volume": 368535.0}, {"date": "2023-03-16", "close": 76.1, "volume": 343969.0}, {"date": "2023-03-17", "close": 73.295, "volume": 530511.0}, {"date": "2023-03-20", "close": 75.04, "volume": 276501.0}, {"date": "2023-03-21", "close": 75.59, "volume": 335941.0}, {"date": "2023-03-22", "close": 74.31, "volume": 366122.0}, {"date": "2023-03-23", "close": 73.81, "volume": 326597.0}, {"date": "2023-03-24", "close": 74.71, "volume": 261835.0}, {"date": "2023-03-27", "close": 75.87, "volume": 210534.0}, {"date": "2023-03-28", "close": 74.69, "volume": 228149.0}, {"date": "2023-03-29", "close": 73.62, "volume": 224268.0}, {"date": "2023-03-30", "close": 73.77, "volume": 255293.0}, {"date": "2023-03-31", "close": 75.73, "volume": 544517.0}, {"date": "2023-04-03", "close": 75.18, "volume": 524131.0}, {"date": "2023-04-04", "close": 77.22, "volume": 397600.0}, {"date": "2023-04-05", "close": 72.52, "volume": 670713.0}, {"date": "2023-04-06", "close": 73.15, "volume": 389786.0}, {"date": "2023-04-10", "close": 72.73, "volume": 434331.0}, {"date": "2023-04-11", "close": 71.36, "volume": 339214.0}, {"date": "2023-04-12", "close": 70.08, "volume": 424871.0}, {"date": "2023-04-13", "close": 70.27, "volume": 327103.0}, {"date": "2023-04-14", "close": 66.23, "volume": 625892.0}, {"date": "2023-04-17", "close": 69.64, "volume": 636274.0}, {"date": "2023-04-18", "close": 71.19, "volume": 371438.0}, {"date": "2023-04-19", "close": 72.62, "volume": 395005.0}, {"date": "2023-04-20", "close": 79.05, "volume": 811507.0}, {"date": "2023-04-21", "close": 88.73, "volume": 2077286.0}, {"date": "2023-04-24", "close": 86.02, "volume": 772507.0}, {"date": "2023-04-25", "close": 83.11, "volume": 511563.0}, {"date": "2023-04-26", "close": 80.28, "volume": 496179.0}, {"date": "2023-04-27", "close": 78.6, "volume": 392514.0}, {"date": "2023-04-28", "close": 79.1, "volume": 459992.0}, {"date": "2023-05-01", "close": 77.85, "volume": 913484.0}, {"date": "2023-05-02", "close": 73.82, "volume": 1124152.0}, {"date": "2023-05-03", "close": 73.02, "volume": 719501.0}, {"date": "2023-05-04", "close": 73.39, "volume": 276863.0}, {"date": "2023-05-05", "close": 74.02, "volume": 464162.0}, {"date": "2023-05-08", "close": 70.94, "volume": 2551751.0}, {"date": "2023-05-09", "close": 75.46, "volume": 2805346.0}, {"date": "2023-05-10", "close": 78.275, "volume": 1017876.0}, {"date": "2023-05-11", "close": 77.07, "volume": 598498.0}, {"date": "2023-05-12", "close": 75.68, "volume": 554911.0}, {"date": "2023-05-15", "close": 74.96, "volume": 607061.0}, {"date": "2023-05-16", "close": 74.86, "volume": 465199.0}, {"date": "2023-05-17", "close": 75.36, "volume": 394101.0}, {"date": "2023-05-18", "close": 73.48, "volume": 475215.0}, {"date": "2023-05-19", "close": 72.44, "volume": 585407.0}, {"date": "2023-05-22", "close": 74.43, "volume": 445370.0}, {"date": "2023-05-23", "close": 71.39, "volume": 604422.0}, {"date": "2023-05-24", "close": 71.6, "volume": 590747.0}, {"date": "2023-05-25", "close": 71.33, "volume": 415783.0}, {"date": "2023-05-26", "close": 70.68, "volume": 310583.0}, {"date": "2023-05-30", "close": 72.33, "volume": 338173.0}, {"date": "2023-05-31", "close": 72.66, "volume": 736059.0}, {"date": "2023-06-01", "close": 72.23, "volume": 296083.0}, {"date": "2023-06-02", "close": 74.09, "volume": 360284.0}, {"date": "2023-06-05", "close": 74.76, "volume": 260223.0}, {"date": "2023-06-06", "close": 79.4, "volume": 1129721.0}, {"date": "2023-06-07", "close": 79.34, "volume": 525197.0}, {"date": "2023-06-08", "close": 80.01, "volume": 1281105.0}, {"date": "2023-06-09", "close": 79.35, "volume": 1601178.0}, {"date": "2023-06-12", "close": 81.96, "volume": 612480.0}, {"date": "2023-06-13", "close": 83.92, "volume": 297185.0}, {"date": "2023-06-14", "close": 81.76, "volume": 422489.0}, {"date": "2023-06-15", "close": 79.64, "volume": 488809.0}, {"date": "2023-06-16", "close": 78.63, "volume": 458670.0}, {"date": "2023-06-20", "close": 80.35, "volume": 378392.0}, {"date": "2023-06-21", "close": 81.23, "volume": 442105.0}, {"date": "2023-06-22", "close": 81.28, "volume": 315133.0}, {"date": "2023-06-23", "close": 80.07, "volume": 488719.0}, {"date": "2023-06-26", "close": 79.99, "volume": 306809.0}, {"date": "2023-06-27", "close": 81.6, "volume": 431240.0}, {"date": "2023-06-28", "close": 85.87, "volume": 566582.0}, {"date": "2023-06-29", "close": 84.59, "volume": 446813.0}, {"date": "2023-06-30", "close": 83.98, "volume": 502879.0}, {"date": "2023-07-03", "close": 82.62, "volume": 165938.0}, {"date": "2023-07-05", "close": 81.82, "volume": 505666.0}, {"date": "2023-07-06", "close": 81.67, "volume": 298863.0}, {"date": "2023-07-07", "close": 81.54, "volume": 260477.0}, {"date": "2023-07-10", "close": 86.45, "volume": 358196.0}, {"date": "2023-07-11", "close": 86.77, "volume": 534175.0}, {"date": "2023-07-12", "close": 88.77, "volume": 467619.0}, {"date": "2023-07-13", "close": 90.16, "volume": 646849.0}, {"date": "2023-07-14", "close": 91.51, "volume": 497481.0}, {"date": "2023-07-17", "close": 94.04, "volume": 515286.0}, {"date": "2023-07-18", "close": 96.07, "volume": 396051.0}, {"date": "2023-07-19", "close": 92.11, "volume": 667719.0}, {"date": "2023-07-20", "close": 90.32, "volume": 450539.0}, {"date": "2023-07-21", "close": 90.61, "volume": 316765.0}, {"date": "2023-07-24", "close": 91.7, "volume": 352928.0}, {"date": "2023-07-25", "close": 90.93, "volume": 305860.0}, {"date": "2023-07-26", "close": 91.44, "volume": 152259.0}, {"date": "2023-07-27", "close": 89.52, "volume": 295510.0}, {"date": "2023-07-28", "close": 91.3, "volume": 296668.0}, {"date": "2023-07-31", "close": 93.18, "volume": 264307.0}, {"date": "2023-08-01", "close": 93.88, "volume": 441238.0}, {"date": "2023-08-02", "close": 88.06, "volume": 833276.0}, {"date": "2023-08-03", "close": 87.53, "volume": 854222.0}, {"date": "2023-08-04", "close": 80.26, "volume": 2620137.0}, {"date": "2023-08-07", "close": 68.51, "volume": 2350493.0}, {"date": "2023-08-08", "close": 66.31, "volume": 1645953.0}, {"date": "2023-08-09", "close": 64.71, "volume": 1070237.0}, {"date": "2023-08-10", "close": 64.54, "volume": 1121539.0}, {"date": "2023-08-11", "close": 64.6, "volume": 917042.0}, {"date": "2023-08-14", "close": 62.6, "volume": 1399601.0}, {"date": "2023-08-15", "close": 62.99, "volume": 975350.0}, {"date": "2023-08-16", "close": 63.45, "volume": 589221.0}, {"date": "2023-08-17", "close": 63.0, "volume": 636854.0}, {"date": "2023-08-18", "close": 65.42, "volume": 797703.0}, {"date": "2023-08-21", "close": 65.3, "volume": 553549.0}, {"date": "2023-08-22", "close": 65.64, "volume": 433902.0}, {"date": "2023-08-23", "close": 65.54, "volume": 434657.0}, {"date": "2023-08-24", "close": 62.35, "volume": 897604.0}, {"date": "2023-08-25", "close": 62.51, "volume": 673466.0}, {"date": "2023-08-28", "close": 61.08, "volume": 586228.0}, {"date": "2023-08-29", "close": 64.27, "volume": 663181.0}, {"date": "2023-08-30", "close": 65.35, "volume": 520395.0}, {"date": "2023-08-31", "close": 65.63, "volume": 920918.0}, {"date": "2023-09-01", "close": 69.12, "volume": 540270.0}, {"date": "2023-09-05", "close": 64.1, "volume": 769433.0}, {"date": "2023-09-06", "close": 64.99, "volume": 497849.0}, {"date": "2023-09-07", "close": 63.18, "volume": 455311.0}, {"date": "2023-09-08", "close": 58.57, "volume": 865379.0}, {"date": "2023-09-11", "close": 59.53, "volume": 1690489.0}, {"date": "2023-09-12", "close": 57.68, "volume": 857937.0}, {"date": "2023-09-13", "close": 59.0, "volume": 871959.0}, {"date": "2023-09-14", "close": 59.13, "volume": 626854.0}, {"date": "2023-09-15", "close": 59.54, "volume": 883302.0}, {"date": "2023-09-18", "close": 58.93, "volume": 651006.0}, {"date": "2023-09-19", "close": 58.53, "volume": 653307.0}, {"date": "2023-09-20", "close": 57.47, "volume": 395076.0}, {"date": "2023-09-21", "close": 57.06, "volume": 589458.0}, {"date": "2023-09-22", "close": 55.37, "volume": 598872.0}, {"date": "2023-09-25", "close": 53.47, "volume": 584340.0}, {"date": "2023-09-26", "close": 54.87, "volume": 813328.0}, {"date": "2023-09-27", "close": 56.91, "volume": 454093.0}, {"date": "2023-09-28", "close": 56.77, "volume": 671214.0}, {"date": "2023-09-29", "close": 54.75, "volume": 581567.0}, {"date": "2023-10-02", "close": 52.78, "volume": 1490490.0}, {"date": "2023-10-03", "close": 51.67, "volume": 971029.0}, {"date": "2023-10-04", "close": 52.52, "volume": 520147.0}, {"date": "2023-10-05", "close": 51.04, "volume": 574200.0}, {"date": "2023-10-06", "close": 51.83, "volume": 618451.0}, {"date": "2023-10-09", "close": 48.05, "volume": 1145275.0}, {"date": "2023-10-10", "close": 52.09, "volume": 1062829.0}, {"date": "2023-10-11", "close": 45.13, "volume": 1714593.0}, {"date": "2023-10-12", "close": 44.15, "volume": 1107742.0}, {"date": "2023-10-13", "close": 42.75, "volume": 1228336.0}, {"date": "2023-10-16", "close": 43.82, "volume": 553982.0}, {"date": "2023-10-17", "close": 43.45, "volume": 776499.0}, {"date": "2023-10-18", "close": 42.19, "volume": 647546.0}, {"date": "2023-10-19", "close": 41.14, "volume": 527349.0}, {"date": "2023-10-20", "close": 41.37, "volume": 645011.0}, {"date": "2023-10-23", "close": 41.31, "volume": 731545.0}, {"date": "2023-10-24", "close": 41.7, "volume": 323750.0}, {"date": "2023-10-25", "close": 39.86, "volume": 645252.0}, {"date": "2023-10-26", "close": 38.36, "volume": 581847.0}, {"date": "2023-10-27", "close": 37.97, "volume": 433477.0}, {"date": "2023-10-30", "close": 36.74, "volume": 362300.0}, {"date": "2023-10-31", "close": 37.48, "volume": 393974.0}, {"date": "2023-11-01", "close": 38.05, "volume": 440678.0}, {"date": "2023-11-02", "close": 39.59, "volume": 923993.0}, {"date": "2023-11-03", "close": 42.62, "volume": 1872559.0}, {"date": "2023-11-06", "close": 40.19, "volume": 1510613.0}, {"date": "2023-11-07", "close": 60.76, "volume": 8551115.0}, {"date": "2023-11-08", "close": 61.21, "volume": 1778978.0}, {"date": "2023-11-09", "close": 58.26, "volume": 1789644.0}, {"date": "2023-11-10", "close": 57.37, "volume": 1078106.0}, {"date": "2023-11-13", "close": 59.65, "volume": 777877.0}, {"date": "2023-11-14", "close": 64.81, "volume": 1022354.0}, {"date": "2023-11-15", "close": 65.59, "volume": 804499.0}, {"date": "2023-11-16", "close": 66.75, "volume": 513213.0}, {"date": "2023-11-17", "close": 68.7, "volume": 717853.0}, {"date": "2023-11-20", "close": 69.84, "volume": 547814.0}, {"date": "2023-11-21", "close": 67.89, "volume": 578254.0}, {"date": "2023-11-22", "close": 68.95, "volume": 385251.0}, {"date": "2023-11-24", "close": 70.34, "volume": 167659.0}, {"date": "2023-11-27", "close": 70.3, "volume": 378370.0}, {"date": "2023-11-28", "close": 70.3, "volume": 450029.0}, {"date": "2023-11-29", "close": 72.85, "volume": 692297.0}, {"date": "2023-11-30", "close": 75.68, "volume": 785946.0}, {"date": "2023-12-01", "close": 74.66, "volume": 493953.0}, {"date": "2023-12-04", "close": 74.71, "volume": 436814.0}, {"date": "2023-12-05", "close": 73.22, "volume": 453224.0}, {"date": "2023-12-06", "close": 73.94, "volume": 368629.0}, {"date": "2023-12-07", "close": 75.11, "volume": 669384.0}, {"date": "2023-12-08", "close": 72.9, "volume": 579065.0}, {"date": "2023-12-11", "close": 71.93, "volume": 584121.0}, {"date": "2023-12-12", "close": 73.19, "volume": 248450.0}, {"date": "2023-12-13", "close": 76.49, "volume": 376765.0}, {"date": "2023-12-14", "close": 79.0, "volume": 730527.0}, {"date": "2023-12-15", "close": 77.5, "volume": 646816.0}, {"date": "2023-12-18", "close": 76.87, "volume": 335648.0}, {"date": "2023-12-19", "close": 78.23, "volume": 420640.0}, {"date": "2023-12-20", "close": 77.23, "volume": 408465.0}, {"date": "2023-12-21", "close": 78.81, "volume": 416212.0}, {"date": "2023-12-22", "close": 78.59, "volume": 372192.0}, {"date": "2023-12-26", "close": 80.69, "volume": 328766.0}, {"date": "2023-12-27", "close": 80.54, "volume": 221210.0}, {"date": "2023-12-28", "close": 81.08, "volume": 194810.0}, {"date": "2023-12-29", "close": 78.93, "volume": 321483.0}, {"date": "2024-01-02", "close": 76.8, "volume": 337706.0}, {"date": "2024-01-03", "close": 74.87, "volume": 920230.0}, {"date": "2024-01-04", "close": 75.08, "volume": 422085.0}, {"date": "2024-01-05", "close": 73.89, "volume": 538936.0}, {"date": "2024-01-08", "close": 79.29, "volume": 474464.0}, {"date": "2024-01-09", "close": 85.69, "volume": 1088997.0}, {"date": "2024-01-10", "close": 83.8, "volume": 679913.0}, {"date": "2024-01-11", "close": 82.58, "volume": 302262.0}, {"date": "2024-01-12", "close": 81.45, "volume": 438114.0}, {"date": "2024-01-16", "close": 79.29, "volume": 341620.0}, {"date": "2024-01-17", "close": 78.66, "volume": 328235.0}, {"date": "2024-01-18", "close": 80.27, "volume": 284613.0}, {"date": "2024-01-19", "close": 82.18, "volume": 491203.0}, {"date": "2024-01-22", "close": 88.11, "volume": 567251.0}, {"date": "2024-01-23", "close": 84.93, "volume": 444525.0}, {"date": "2024-01-24", "close": 83.85, "volume": 289241.0}, {"date": "2024-01-25", "close": 85.58, "volume": 449889.0}, {"date": "2024-01-26", "close": 86.45, "volume": 310854.0}, {"date": "2024-01-29", "close": 88.68, "volume": 379253.0}, {"date": "2024-01-30", "close": 87.09, "volume": 205279.0}, {"date": "2024-01-31", "close": 85.77, "volume": 481709.0}, {"date": "2024-02-01", "close": 88.54, "volume": 372479.0}, {"date": "2024-02-02", "close": 88.2, "volume": 378469.0}, {"date": "2024-02-05", "close": 86.56, "volume": 351201.0}, {"date": "2024-02-06", "close": 86.68, "volume": 386421.0}, {"date": "2024-02-07", "close": 88.16, "volume": 398901.0}, {"date": "2024-02-08", "close": 89.2, "volume": 300813.0}, {"date": "2024-02-09", "close": 88.66, "volume": 297292.0}, {"date": "2024-02-12", "close": 87.99, "volume": 465440.0}, {"date": "2024-02-13", "close": 85.51, "volume": 332974.0}, {"date": "2024-02-14", "close": 89.43, "volume": 373436.0}, {"date": "2024-02-15", "close": 89.46, "volume": 541473.0}, {"date": "2024-02-16", "close": 89.93, "volume": 473876.0}, {"date": "2024-02-20", "close": 88.61, "volume": 497378.0}, {"date": "2024-02-21", "close": 86.99, "volume": 439905.0}, {"date": "2024-02-22", "close": 84.81, "volume": 784317.0}, {"date": "2024-02-23", "close": 83.14, "volume": 636793.0}, {"date": "2024-02-26", "close": 77.74, "volume": 2794333.0}, {"date": "2024-02-27", "close": 88.71, "volume": 2900355.0}, {"date": "2024-02-28", "close": 82.0, "volume": 1373566.0}, {"date": "2024-02-29", "close": 81.6, "volume": 1295303.0}, {"date": "2024-03-01", "close": 82.72, "volume": 908742.0}, {"date": "2024-03-04", "close": 86.98, "volume": 987317.0}, {"date": "2024-03-05", "close": 82.4, "volume": 505155.0}, {"date": "2024-03-06", "close": 84.02, "volume": 354110.0}, {"date": "2024-03-07", "close": 86.75, "volume": 373843.0}, {"date": "2024-03-08", "close": 83.75, "volume": 721476.0}, {"date": "2024-03-11", "close": 82.03, "volume": 594074.0}, {"date": "2024-03-12", "close": 84.7, "volume": 548551.0}, {"date": "2024-03-13", "close": 82.36, "volume": 371467.0}, {"date": "2024-03-14", "close": 78.82, "volume": 797075.0}, {"date": "2024-03-15", "close": 75.94, "volume": 916732.0}, {"date": "2024-03-18", "close": 74.16, "volume": 851976.0}, {"date": "2024-03-19", "close": 73.58, "volume": 573965.0}, {"date": "2024-03-20", "close": 74.775, "volume": 467972.0}, {"date": "2024-03-21", "close": 73.98, "volume": 638682.0}, {"date": "2024-03-22", "close": 70.86, "volume": 993239.0}, {"date": "2024-03-25", "close": 71.07, "volume": 708641.0}, {"date": "2024-03-26", "close": 74.49, "volume": 813387.0}, {"date": "2024-03-27", "close": 74.12, "volume": 596098.0}, {"date": "2024-03-28", "close": 73.94, "volume": 877709.0}, {"date": "2024-04-01", "close": 73.43, "volume": 503589.0}, {"date": "2024-04-02", "close": 72.62, "volume": 551780.0}, {"date": "2024-04-03", "close": 75.35, "volume": 1130056.0}, {"date": "2024-04-04", "close": 77.2, "volume": 1318670.0}, {"date": "2024-04-05", "close": 85.04, "volume": 1118374.0}, {"date": "2024-04-08", "close": 89.93, "volume": 1033735.0}, {"date": "2024-04-09", "close": 93.235, "volume": 1243686.0}, {"date": "2024-04-10", "close": 95.65, "volume": 1392866.0}, {"date": "2024-04-11", "close": 93.95, "volume": 672825.0}, {"date": "2024-04-12", "close": 91.82, "volume": 680306.0}, {"date": "2024-04-15", "close": 91.82, "volume": 720293.0}, {"date": "2024-04-16", "close": 93.31, "volume": 848998.0}, {"date": "2024-04-17", "close": 87.86, "volume": 998282.0}, {"date": "2024-04-18", "close": 87.24, "volume": 692356.0}, {"date": "2024-04-19", "close": 84.16, "volume": 961315.0}, {"date": "2024-04-22", "close": 86.51, "volume": 600613.0}, {"date": "2024-04-23", "close": 90.6, "volume": 591178.0}, {"date": "2024-04-24", "close": 88.88, "volume": 538018.0}, {"date": "2024-04-25", "close": 89.25, "volume": 444263.0}, {"date": "2024-04-26", "close": 92.08, "volume": 635601.0}, {"date": "2024-04-29", "close": 97.25, "volume": 1259497.0}, {"date": "2024-04-30", "close": 94.13, "volume": 1241503.0}, {"date": "2024-05-01", "close": 117.6, "volume": 4941000.0}, {"date": "2024-05-02", "close": 124.44, "volume": 1399812.0}, {"date": "2024-05-03", "close": 127.99, "volume": 1543193.0}, {"date": "2024-05-06", "close": 132.65, "volume": 1077011.0}, {"date": "2024-05-07", "close": 127.28, "volume": 917365.0}, {"date": "2024-05-08", "close": 127.22, "volume": 637619.0}, {"date": "2024-05-09", "close": 128.77, "volume": 1098457.0}, {"date": "2024-05-10", "close": 129.98, "volume": 729122.0}, {"date": "2024-05-13", "close": 132.04, "volume": 645176.0}, {"date": "2024-05-14", "close": 132.44, "volume": 1305597.0}, {"date": "2024-05-15", "close": 136.14, "volume": 737624.0}, {"date": "2024-05-16", "close": 134.93, "volume": 822382.0}, {"date": "2024-05-17", "close": 137.98, "volume": 827218.0}, {"date": "2024-05-20", "close": 138.62, "volume": 427692.0}, {"date": "2024-05-21", "close": 138.42, "volume": 833121.0}, {"date": "2024-05-22", "close": 136.97, "volume": 733329.0}, {"date": "2024-05-23", "close": 137.53, "volume": 666734.0}, {"date": "2024-05-24", "close": 140.29, "volume": 584985.0}, {"date": "2024-05-28", "close": 142.86, "volume": 719051.0}, {"date": "2024-05-29", "close": 142.3, "volume": 535081.0}, {"date": "2024-05-30", "close": 136.42, "volume": 973478.0}, {"date": "2024-05-31", "close": 136.4, "volume": 793910.0}, {"date": "2024-06-03", "close": 133.63, "volume": 919535.0}, {"date": "2024-06-04", "close": 134.48, "volume": 534989.0}, {"date": "2024-06-05", "close": 135.09, "volume": 782657.0}, {"date": "2024-06-06", "close": 133.02, "volume": 501524.0}, {"date": "2024-06-07", "close": 137.18, "volume": 671274.0}, {"date": "2024-06-10", "close": 144.67, "volume": 885842.0}, {"date": "2024-06-11", "close": 139.03, "volume": 690738.0}, {"date": "2024-06-12", "close": 141.88, "volume": 796053.0}, {"date": "2024-06-13", "close": 143.4, "volume": 520531.0}, {"date": "2024-06-14", "close": 142.01, "volume": 565171.0}, {"date": "2024-06-17", "close": 143.075, "volume": 923083.0}, {"date": "2024-06-18", "close": 145.96, "volume": 724165.0}, {"date": "2024-06-20", "close": 144.0, "volume": 972725.0}, {"date": "2024-06-21", "close": 139.04, "volume": 1148280.0}, {"date": "2024-06-24", "close": 140.51, "volume": 522080.0}, {"date": "2024-06-25", "close": 145.98, "volume": 733886.0}, {"date": "2024-06-26", "close": 144.66, "volume": 452697.0}, {"date": "2024-06-27", "close": 147.82, "volume": 466392.0}, {"date": "2024-06-28", "close": 150.62, "volume": 1357631.0}, {"date": "2024-07-01", "close": 150.19, "volume": 603992.0}, {"date": "2024-07-02", "close": 148.97, "volume": 545444.0}, {"date": "2024-07-03", "close": 149.53, "volume": 317587.0}, {"date": "2024-07-05", "close": 152.35, "volume": 364941.0}, {"date": "2024-07-08", "close": 149.2, "volume": 533702.0}, {"date": "2024-07-09", "close": 147.78, "volume": 593694.0}, {"date": "2024-07-10", "close": 138.53, "volume": 817526.0}, {"date": "2024-07-11", "close": 143.93, "volume": 762169.0}, {"date": "2024-07-12", "close": 142.19, "volume": 591501.0}, {"date": "2024-07-15", "close": 144.35, "volume": 660733.0}, {"date": "2024-07-16", "close": 151.81, "volume": 618633.0}, {"date": "2024-07-17", "close": 149.23, "volume": 571501.0}, {"date": "2024-07-18", "close": 144.4, "volume": 640576.0}, {"date": "2024-07-19", "close": 147.2, "volume": 296006.0}, {"date": "2024-07-22", "close": 149.17, "volume": 417375.0}, {"date": "2024-07-23", "close": 155.38, "volume": 532471.0}, {"date": "2024-07-24", "close": 149.19, "volume": 548101.0}, {"date": "2024-07-25", "close": 145.99, "volume": 470658.0}, {"date": "2024-07-26", "close": 140.49, "volume": 784334.0}, {"date": "2024-07-29", "close": 139.0, "volume": 641298.0}, {"date": "2024-07-30", "close": 138.43, "volume": 680021.0}, {"date": "2024-07-31", "close": 142.26, "volume": 1126313.0}, {"date": "2024-08-01", "close": 151.51, "volume": 3002973.0}, {"date": "2024-08-02", "close": 150.1, "volume": 1151964.0}, {"date": "2024-08-05", "close": 148.45, "volume": 1121677.0}, {"date": "2024-08-06", "close": 156.1, "volume": 1232627.0}, {"date": "2024-08-07", "close": 145.85, "volume": 1312601.0}, {"date": "2024-08-08", "close": 161.85, "volume": 1006518.0}, {"date": "2024-08-09", "close": 162.89, "volume": 743332.0}, {"date": "2024-08-12", "close": 163.03, "volume": 841431.0}, {"date": "2024-08-13", "close": 161.99, "volume": 561769.0}, {"date": "2024-08-14", "close": 163.08, "volume": 387372.0}, {"date": "2024-08-15", "close": 169.95, "volume": 772669.0}, {"date": "2024-08-16", "close": 170.28, "volume": 1334461.0}, {"date": "2024-08-19", "close": 167.065, "volume": 571458.0}, {"date": "2024-08-20", "close": 166.18, "volume": 700638.0}, {"date": "2024-08-21", "close": 172.95, "volume": 728783.0}, {"date": "2024-08-22", "close": 173.34, "volume": 570172.0}, {"date": "2024-08-23", "close": 175.66, "volume": 520593.0}, {"date": "2024-08-26", "close": 170.17, "volume": 687266.0}, {"date": "2024-08-27", "close": 176.11, "volume": 612078.0}, {"date": "2024-08-28", "close": 169.0, "volume": 554520.0}, {"date": "2024-08-29", "close": 166.65, "volume": 368822.0}, {"date": "2024-08-30", "close": 168.06, "volume": 528328.0}, {"date": "2024-09-03", "close": 159.38, "volume": 785348.0}, {"date": "2024-09-04", "close": 150.98, "volume": 1046732.0}, {"date": "2024-09-05", "close": 143.385, "volume": 1658717.0}, {"date": "2024-09-06", "close": 139.88, "volume": 1542732.0}, {"date": "2024-09-09", "close": 139.31, "volume": 929993.0}, {"date": "2024-09-10", "close": 135.68, "volume": 689409.0}, {"date": "2024-09-11", "close": 143.81, "volume": 1053710.0}, {"date": "2024-09-12", "close": 149.14, "volume": 1052510.0}, {"date": "2024-09-13", "close": 151.42, "volume": 725641.0}, {"date": "2024-09-16", "close": 151.21, "volume": 633973.0}, {"date": "2024-09-17", "close": 156.08, "volume": 821987.0}, {"date": "2024-09-18", "close": 155.96, "volume": 835748.0}, {"date": "2024-09-19", "close": 165.98, "volume": 1091725.0}, {"date": "2024-09-20", "close": 165.0, "volume": 1182660.0}, {"date": "2024-09-23", "close": 159.5, "volume": 858537.0}, {"date": "2024-09-24", "close": 156.0, "volume": 924498.0}, {"date": "2024-09-25", "close": 148.28, "volume": 1050124.0}, {"date": "2024-09-26", "close": 144.56, "volume": 977945.0}, {"date": "2024-09-27", "close": 159.14, "volume": 2758056.0}, {"date": "2024-09-30", "close": 157.0, "volume": 7663115.0}, {"date": "2024-10-01", "close": 144.82, "volume": 1542443.0}, {"date": "2024-10-02", "close": 143.62, "volume": 629974.0}, {"date": "2024-10-03", "close": 143.8, "volume": 755003.0}, {"date": "2024-10-04", "close": 138.97, "volume": 1155867.0}, {"date": "2024-10-07", "close": 134.11, "volume": 1122405.0}, {"date": "2024-10-08", "close": 138.12, "volume": 1119910.0}, {"date": "2024-10-09", "close": 137.18, "volume": 579732.0}, {"date": "2024-10-10", "close": 135.9, "volume": 579068.0}, {"date": "2024-10-11", "close": 135.19, "volume": 625029.0}, {"date": "2024-10-14", "close": 134.235, "volume": 687413.0}, {"date": "2024-10-15", "close": 131.84, "volume": 731532.0}, {"date": "2024-10-16", "close": 129.97, "volume": 1228536.0}, {"date": "2024-10-17", "close": 127.15, "volume": 1011321.0}, {"date": "2024-10-18", "close": 126.6, "volume": 944511.0}, {"date": "2024-10-21", "close": 124.48, "volume": 1193363.0}, {"date": "2024-10-22", "close": 122.94, "volume": 1100904.0}, {"date": "2024-10-23", "close": 118.66, "volume": 1378973.0}, {"date": "2024-10-24", "close": 122.0, "volume": 1304375.0}, {"date": "2024-10-25", "close": 125.17, "volume": 1363159.0}, {"date": "2024-10-28", "close": 126.24, "volume": 4544860.0}, {"date": "2024-10-29", "close": 88.5, "volume": 11704840.0}, {"date": "2024-10-30", "close": 81.92, "volume": 4530872.0}, {"date": "2024-10-31", "close": 81.97, "volume": 2319560.0}, {"date": "2024-11-01", "close": 82.4, "volume": 1818675.0}, {"date": "2024-11-04", "close": 84.97, "volume": 1514707.0}, {"date": "2024-11-05", "close": 83.0, "volume": 1146986.0}, {"date": "2024-11-06", "close": 86.35, "volume": 1514086.0}, {"date": "2024-11-07", "close": 85.5, "volume": 1143670.0}, {"date": "2024-11-08", "close": 85.98, "volume": 1248860.0}, {"date": "2024-11-11", "close": 89.11, "volume": 1715771.0}, {"date": "2024-11-12", "close": 91.41, "volume": 1666806.0}, {"date": "2024-11-13", "close": 92.73, "volume": 1799197.0}, {"date": "2024-11-14", "close": 88.36, "volume": 1467040.0}, {"date": "2024-11-15", "close": 80.48, "volume": 2305980.0}, {"date": "2024-11-18", "close": 80.93, "volume": 1827218.0}, {"date": "2024-11-19", "close": 82.92, "volume": 798521.0}, {"date": "2024-11-20", "close": 77.2, "volume": 2916110.0}, {"date": "2024-11-21", "close": 79.34, "volume": 1533763.0}, {"date": "2024-11-22", "close": 76.04, "volume": 2604517.0}, {"date": "2024-11-25", "close": 78.58, "volume": 1524770.0}, {"date": "2024-11-26", "close": 80.61, "volume": 1757377.0}, {"date": "2024-11-27", "close": 87.11, "volume": 1793615.0}, {"date": "2024-11-29", "close": 86.71, "volume": 1027865.0}, {"date": "2024-12-02", "close": 85.14, "volume": 1288070.0}, {"date": "2024-12-03", "close": 71.44, "volume": 4653825.0}, {"date": "2024-12-04", "close": 72.21, "volume": 2419380.0}, {"date": "2024-12-05", "close": 66.25, "volume": 2412699.0}, {"date": "2024-12-06", "close": 68.26, "volume": 1719593.0}, {"date": "2024-12-09", "close": 69.84, "volume": 1557635.0}, {"date": "2024-12-10", "close": 68.99, "volume": 2406393.0}, {"date": "2024-12-11", "close": 67.36, "volume": 1875751.0}, {"date": "2024-12-12", "close": 65.71, "volume": 1316100.0}, {"date": "2024-12-13", "close": 64.26, "volume": 1241911.0}, {"date": "2024-12-16", "close": 64.22, "volume": 1429273.0}, {"date": "2024-12-17", "close": 65.705, "volume": 1648917.0}, {"date": "2024-12-18", "close": 60.88, "volume": 1595768.0}, {"date": "2024-12-19", "close": 60.53, "volume": 1435474.0}, {"date": "2024-12-20", "close": 61.7, "volume": 1598110.0}, {"date": "2024-12-23", "close": 62.65, "volume": 929611.0}, {"date": "2024-12-24", "close": 63.9, "volume": 438463.0}, {"date": "2024-12-26", "close": 62.6, "volume": 908007.0}, {"date": "2024-12-27", "close": 61.02, "volume": 1200024.0}, {"date": "2024-12-30", "close": 59.28, "volume": 1612811.0}, {"date": "2024-12-31", "close": 62.35, "volume": 1771901.0}, {"date": "2025-01-02", "close": 66.5, "volume": 3233544.0}, {"date": "2025-01-03", "close": 69.09, "volume": 2568780.0}, {"date": "2025-01-06", "close": 75.63, "volume": 3329419.0}, {"date": "2025-01-07", "close": 78.67, "volume": 3809641.0}, {"date": "2025-01-08", "close": 72.55, "volume": 3376045.0}, {"date": "2025-01-10", "close": 68.81, "volume": 8548095.0}, {"date": "2025-01-13", "close": 64.05, "volume": 6200963.0}, {"date": "2025-01-14", "close": 62.54, "volume": 2828866.0}, {"date": "2025-01-15", "close": 60.44, "volume": 2327936.0}, {"date": "2025-01-16", "close": 58.02, "volume": 2213282.0}, {"date": "2025-01-17", "close": 57.2, "volume": 2672470.0}, {"date": "2025-01-21", "close": 56.73, "volume": 2324324.0}, {"date": "2025-01-22", "close": 61.97, "volume": 2463804.0}, {"date": "2025-01-23", "close": 62.55, "volume": 1684381.0}, {"date": "2025-01-24", "close": 60.82, "volume": 1065990.0}, {"date": "2025-01-27", "close": 61.07, "volume": 1349345.0}, {"date": "2025-01-28", "close": 67.025, "volume": 1767964.0}, {"date": "2025-01-29", "close": 65.53, "volume": 1429745.0}, {"date": "2025-01-30", "close": 66.95, "volume": 1769693.0}, {"date": "2025-01-31", "close": 67.55, "volume": 1356545.0}, {"date": "2025-02-03", "close": 68.76, "volume": 1375676.0}, {"date": "2025-02-04", "close": 72.14, "volume": 1805966.0}, {"date": "2025-02-05", "close": 74.57, "volume": 1236462.0}, {"date": "2025-02-06", "close": 73.5, "volume": 1333088.0}, {"date": "2025-02-07", "close": 72.6, "volume": 1261512.0}, {"date": "2025-02-10", "close": 70.24, "volume": 1576254.0}, {"date": "2025-02-11", "close": 68.11, "volume": 982796.0}, {"date": "2025-02-12", "close": 69.52, "volume": 792756.0}, {"date": "2025-02-13", "close": 71.22, "volume": 1210207.0}, {"date": "2025-02-14", "close": 72.18, "volume": 1014606.0}, {"date": "2025-02-18", "close": 75.02, "volume": 1006455.0}, {"date": "2025-02-19", "close": 79.42, "volume": 1784127.0}, {"date": "2025-02-20", "close": 75.45, "volume": 1449866.0}, {"date": "2025-02-21", "close": 71.95, "volume": 1194568.0}, {"date": "2025-02-24", "close": 77.12, "volume": 1491198.0}, {"date": "2025-02-25", "close": 73.0, "volume": 2211627.0}, {"date": "2025-02-26", "close": 73.76, "volume": 1397622.0}, {"date": "2025-02-27", "close": 72.12, "volume": 2012398.0}, {"date": "2025-02-28", "close": 76.32, "volume": 2807928.0}, {"date": "2025-03-03", "close": 69.33, "volume": 2199900.0}, {"date": "2025-03-04", "close": 69.11, "volume": 1642540.0}, {"date": "2025-03-05", "close": 67.44, "volume": 874111.0}, {"date": "2025-03-06", "close": 65.29, "volume": 975981.0}, {"date": "2025-03-07", "close": 67.46, "volume": 809689.0}, {"date": "2025-03-10", "close": 66.03, "volume": 956314.0}, {"date": "2025-03-11", "close": 67.65, "volume": 860759.0}, {"date": "2025-03-12", "close": 67.08, "volume": 878687.0}, {"date": "2025-03-13", "close": 64.35, "volume": 796433.0}, {"date": "2025-03-14", "close": 68.53, "volume": 908536.0}, {"date": "2025-03-17", "close": 67.69, "volume": 928268.0}, {"date": "2025-03-18", "close": 68.99, "volume": 758814.0}, {"date": "2025-03-19", "close": 70.33, "volume": 1014174.0}, {"date": "2025-03-20", "close": 68.84, "volume": 776230.0}, {"date": "2025-03-21", "close": 69.05, "volume": 991765.0}, {"date": "2025-03-24", "close": 71.47, "volume": 738193.0}, {"date": "2025-03-25", "close": 70.79, "volume": 466038.0}, {"date": "2025-03-26", "close": 70.32, "volume": 868446.0}, {"date": "2025-03-27", "close": 70.44, "volume": 547689.0}, {"date": "2025-03-28", "close": 68.58, "volume": 612497.0}, {"date": "2025-03-31", "close": 67.28, "volume": 726061.0}, {"date": "2025-04-01", "close": 68.27, "volume": 631569.0}, {"date": "2025-04-02", "close": 73.11, "volume": 1167650.0}, {"date": "2025-04-03", "close": 70.96, "volume": 1117097.0}, {"date": "2025-04-04", "close": 67.67, "volume": 1381971.0}, {"date": "2025-04-07", "close": 69.15, "volume": 1645271.0}, {"date": "2025-04-08", "close": 67.95, "volume": 1164335.0}, {"date": "2025-04-09", "close": 75.41, "volume": 2126848.0}, {"date": "2025-04-10", "close": 76.37, "volume": 1583407.0}, {"date": "2025-04-11", "close": 80.58, "volume": 1039824.0}, {"date": "2025-04-14", "close": 86.84, "volume": 1599506.0}, {"date": "2025-04-15", "close": 87.18, "volume": 1259461.0}, {"date": "2025-04-16", "close": 85.38, "volume": 1254212.0}, {"date": "2025-04-17", "close": 88.24, "volume": 973247.0}, {"date": "2025-04-21", "close": 87.72, "volume": 885334.0}, {"date": "2025-04-22", "close": 91.21, "volume": 1161126.0}, {"date": "2025-04-23", "close": 92.25, "volume": 1168038.0}, {"date": "2025-04-24", "close": 94.18, "volume": 977092.0}, {"date": "2025-04-25", "close": 93.5, "volume": 1296793.0}, {"date": "2025-04-28", "close": 90.19, "volume": 1130548.0}, {"date": "2025-04-29", "close": 92.43, "volume": 790853.0}, {"date": "2025-04-30", "close": 92.01, "volume": 748308.0}, {"date": "2025-05-01", "close": 90.45, "volume": 907778.0}, {"date": "2025-05-02", "close": 89.98, "volume": 682861.0}, {"date": "2025-05-05", "close": 92.21, "volume": 711018.0}, {"date": "2025-05-06", "close": 93.38, "volume": 728115.0}, {"date": "2025-05-07", "close": 95.81, "volume": 952487.0}, {"date": "2025-05-08", "close": 93.2, "volume": 2216490.0}, {"date": "2025-05-09", "close": 111.5, "volume": 4544014.0}, {"date": "2025-05-12", "close": 118.73, "volume": 2072408.0}, {"date": "2025-05-13", "close": 122.11, "volume": 1686183.0}, {"date": "2025-05-14", "close": 122.36, "volume": 1621411.0}, {"date": "2025-05-15", "close": 121.81, "volume": 958241.0}, {"date": "2025-05-16", "close": 121.58, "volume": 976366.0}, {"date": "2025-05-19", "close": 122.1, "volume": 598333.0}, {"date": "2025-05-20", "close": 124.71, "volume": 649707.0}, {"date": "2025-05-21", "close": 121.31, "volume": 642842.0}, {"date": "2025-05-22", "close": 123.34, "volume": 750192.0}, {"date": "2025-05-23", "close": 124.25, "volume": 445103.0}, {"date": "2025-05-27", "close": 128.53, "volume": 1010561.0}, {"date": "2025-05-28", "close": 128.62, "volume": 599768.0}, {"date": "2025-05-29", "close": 127.69, "volume": 547139.0}, {"date": "2025-05-30", "close": 127.12, "volume": 776513.0}, {"date": "2025-06-02", "close": 123.94, "volume": 1074496.0}, {"date": "2025-06-03", "close": 128.74, "volume": 895131.0}, {"date": "2025-06-04", "close": 129.81, "volume": 790623.0}, {"date": "2025-06-05", "close": 135.59, "volume": 808216.0}, {"date": "2025-06-06", "close": 139.05, "volume": 784540.0}, {"date": "2025-06-09", "close": 139.4, "volume": 636706.0}, {"date": "2025-06-10", "close": 140.86, "volume": 921678.0}, {"date": "2025-06-11", "close": 142.88, "volume": 978358.0}, {"date": "2025-06-12", "close": 143.045, "volume": 495417.0}, {"date": "2025-06-13", "close": 142.88, "volume": 456770.0}, {"date": "2025-06-16", "close": 141.96, "volume": 829355.0}, {"date": "2025-06-17", "close": 136.2, "volume": 930098.0}, {"date": "2025-06-18", "close": 124.0, "volume": 2099346.0}, {"date": "2025-06-20", "close": 123.56, "volume": 1292308.0}, {"date": "2025-06-23", "close": 127.53, "volume": 1016596.0}, {"date": "2025-06-24", "close": 132.64, "volume": 735249.0}, {"date": "2025-06-25", "close": 128.58, "volume": 711772.0}, {"date": "2025-06-26", "close": 130.06, "volume": 441007.0}, {"date": "2025-06-27", "close": 131.45, "volume": 623724.0}, {"date": "2025-06-30", "close": 134.01, "volume": 575149.0}, {"date": "2025-07-01", "close": 130.1, "volume": 754730.0}, {"date": "2025-07-02", "close": 127.69, "volume": 714359.0}, {"date": "2025-07-03", "close": 129.19, "volume": 369545.0}, {"date": "2025-07-07", "close": 125.165, "volume": 699858.0}, {"date": "2025-07-08", "close": 124.73, "volume": 739338.0}, {"date": "2025-07-09", "close": 126.41, "volume": 636856.0}, {"date": "2025-07-10", "close": 124.78, "volume": 651769.0}, {"date": "2025-07-11", "close": 112.46, "volume": 2556635.0}, {"date": "2025-07-14", "close": 116.88, "volume": 1285123.0}, {"date": "2025-07-15", "close": 115.68, "volume": 740768.0}, {"date": "2025-07-16", "close": 113.32, "volume": 715738.0}, {"date": "2025-07-17", "close": 112.52, "volume": 568313.0}, {"date": "2025-07-18", "close": 109.88, "volume": 790010.0}, {"date": "2025-07-21", "close": 103.61, "volume": 1968682.0}, {"date": "2025-07-22", "close": 105.6, "volume": 1823521.0}, {"date": "2025-07-23", "close": 109.97, "volume": 1121676.0}, {"date": "2025-07-24", "close": 106.79, "volume": 988352.0}, {"date": "2025-07-25", "close": 108.12, "volume": 652874.0}, {"date": "2025-07-28", "close": 105.24, "volume": 885762.0}, {"date": "2025-07-29", "close": 104.83, "volume": 1108949.0}, {"date": "2025-07-30", "close": 107.7, "volume": 2162867.0}, {"date": "2025-07-31", "close": 118.97, "volume": 3869076.0}, {"date": "2025-08-01", "close": 120.55, "volume": 1778026.0}, {"date": "2025-08-04", "close": 128.5, "volume": 1903736.0}, {"date": "2025-08-05", "close": 125.74, "volume": 1110694.0}, {"date": "2025-08-06", "close": 118.8, "volume": 1171379.0}, {"date": "2025-08-07", "close": 116.05, "volume": 872329.0}, {"date": "2025-08-08", "close": 114.5, "volume": 760469.0}, {"date": "2025-08-11", "close": 127.26, "volume": 2081683.0}, {"date": "2025-08-12", "close": 131.13, "volume": 1240541.0}, {"date": "2025-08-13", "close": 132.04, "volume": 996422.0}, {"date": "2025-08-14", "close": 129.74, "volume": 876387.0}, {"date": "2025-08-15", "close": 127.55, "volume": 601765.0}, {"date": "2025-08-18", "close": 125.65, "volume": 563892.0}, {"date": "2025-08-19", "close": 122.68, "volume": 661343.0}, {"date": "2025-08-20", "close": 121.88, "volume": 834645.0}, {"date": "2025-08-21", "close": 118.81, "volume": 697035.0}, {"date": "2025-08-22", "close": 119.85, "volume": 1033556.0}, {"date": "2025-08-25", "close": 114.97, "volume": 905906.0}, {"date": "2025-08-26", "close": 115.18, "volume": 686253.0}, {"date": "2025-08-27", "close": 117.38, "volume": 669710.0}, {"date": "2025-08-28", "close": 116.725, "volume": 522676.0}, {"date": "2025-08-29", "close": 114.96, "volume": 666538.0}, {"date": "2025-09-02", "close": 111.55, "volume": 1013032.0}, {"date": "2025-09-03", "close": 106.94, "volume": 1365570.0}, {"date": "2025-09-04", "close": 104.05, "volume": 1371162.0}, {"date": "2025-09-05", "close": 104.01, "volume": 997267.0}, {"date": "2025-09-08", "close": 105.58, "volume": 1322357.0}, {"date": "2025-09-09", "close": 108.28, "volume": 2090643.0}, {"date": "2025-09-10", "close": 107.79, "volume": 1037588.0}, {"date": "2025-09-11", "close": 116.99, "volume": 1491103.0}, {"date": "2025-09-12", "close": 114.565, "volume": 793943.0}, {"date": "2025-09-15", "close": 114.29, "volume": 676501.0}, {"date": "2025-09-16", "close": 119.15, "volume": 703558.0}, {"date": "2025-09-17", "close": 119.81, "volume": 778136.0}, {"date": "2025-09-18", "close": 121.1, "volume": 1022638.0}, {"date": "2025-09-19", "close": 122.29, "volume": 2097677.0}, {"date": "2025-09-22", "close": 125.15, "volume": 839292.0}, {"date": "2025-09-23", "close": 120.53, "volume": 1001491.0}, {"date": "2025-09-24", "close": 117.43, "volume": 637784.0}, {"date": "2025-09-25", "close": 113.9, "volume": 821253.0}, {"date": "2025-09-26", "close": 113.87, "volume": 557272.0}, {"date": "2025-09-29", "close": 112.64, "volume": 619705.0}, {"date": "2025-09-30", "close": 112.2, "volume": 749664.0}, {"date": "2025-10-01", "close": 114.89, "volume": 607248.0}, {"date": "2025-10-02", "close": 116.07, "volume": 572556.0}, {"date": "2025-10-03", "close": 115.69, "volume": 757364.0}, {"date": "2025-10-06", "close": 113.93, "volume": 1484564.0}, {"date": "2025-10-07", "close": 115.18, "volume": 869820.0}, {"date": "2025-10-08", "close": 118.06, "volume": 547822.0}, {"date": "2025-10-09", "close": 112.98, "volume": 1178078.0}, {"date": "2025-10-10", "close": 107.29, "volume": 1010409.0}, {"date": "2025-10-13", "close": 111.71, "volume": 801978.0}, {"date": "2025-10-14", "close": 111.23, "volume": 691071.0}, {"date": "2025-10-15", "close": 112.61, "volume": 1066330.0}, {"date": "2025-10-16", "close": 115.68, "volume": 863198.0}, {"date": "2025-10-17", "close": 117.63, "volume": 674442.0}, {"date": "2025-10-20", "close": 119.9, "volume": 987138.0}, {"date": "2025-10-21", "close": 120.13, "volume": 715175.0}, {"date": "2025-10-22", "close": 119.54, "volume": 897568.0}, {"date": "2025-10-23", "close": 128.91, "volume": 1378583.0}, {"date": "2025-10-24", "close": 130.52, "volume": 892940.0}, {"date": "2025-10-27", "close": 132.45, "volume": 649407.0}, {"date": "2025-10-28", "close": 129.71, "volume": 955975.0}, {"date": "2025-10-29", "close": 134.32, "volume": 1835204.0}, {"date": "2025-10-30", "close": 135.79, "volume": 2757674.0}, {"date": "2025-10-31", "close": 131.54, "volume": 1350744.0}, {"date": "2025-11-03", "close": 124.72, "volume": 1378084.0}, {"date": "2025-11-04", "close": 122.21, "volume": 1013661.0}, {"date": "2025-11-05", "close": 124.46, "volume": 1035084.0}, {"date": "2025-11-06", "close": 124.98, "volume": 640120.0}, {"date": "2025-11-07", "close": 119.17, "volume": 960711.0}, {"date": "2025-11-10", "close": 122.39, "volume": 639073.0}, {"date": "2025-11-11", "close": 122.14, "volume": 401071.0}, {"date": "2025-11-12", "close": 119.18, "volume": 596713.0}, {"date": "2025-11-13", "close": 115.55, "volume": 748903.0}, {"date": "2025-11-14", "close": 115.01, "volume": 523949.0}, {"date": "2025-11-17", "close": 113.4, "volume": 437496.0}, {"date": "2025-11-18", "close": 117.07, "volume": 1225976.0}, {"date": "2025-11-19", "close": 133.47, "volume": 1692612.0}, {"date": "2025-11-20", "close": 123.82, "volume": 1102183.0}, {"date": "2025-11-21", "close": 130.93, "volume": 910337.0}, {"date": "2025-11-24", "close": 140.21, "volume": 1091830.0}, {"date": "2025-11-25", "close": 146.0, "volume": 1179609.0}, {"date": "2025-11-26", "close": 145.75, "volume": 852980.0}, {"date": "2025-11-28", "close": 146.31, "volume": 260869.0}, {"date": "2025-12-01", "close": 150.42, "volume": 1085936.0}, {"date": "2025-12-02", "close": 141.77, "volume": 1098349.0}, {"date": "2025-12-03", "close": 140.1, "volume": 822635.0}, {"date": "2025-12-04", "close": 138.63, "volume": 645458.0}, {"date": "2025-12-05", "close": 136.51, "volume": 462715.0}, {"date": "2025-12-08", "close": 136.6, "volume": 655975.0}, {"date": "2025-12-09", "close": 134.8, "volume": 732635.0}, {"date": "2025-12-10", "close": 131.21, "volume": 1031840.0}, {"date": "2025-12-11", "close": 127.62, "volume": 706121.0}, {"date": "2025-12-12", "close": 126.79, "volume": 553316.0}, {"date": "2025-12-15", "close": 123.15, "volume": 814741.0}, {"date": "2025-12-16", "close": 125.04, "volume": 883922.0}, {"date": "2025-12-17", "close": 121.93, "volume": 759172.0}, {"date": "2025-12-18", "close": 121.07, "volume": 521355.0}, {"date": "2025-12-19", "close": 127.67, "volume": 1083243.0}, {"date": "2025-12-22", "close": 129.35, "volume": 1532210.0}, {"date": "2025-12-23", "close": 128.2, "volume": 384242.0}, {"date": "2025-12-24", "close": 126.99, "volume": 277211.0}, {"date": "2025-12-26", "close": 124.2, "volume": 425030.0}, {"date": "2025-12-29", "close": 123.06, "volume": 404148.0}, {"date": "2025-12-30", "close": 121.92, "volume": 281249.0}, {"date": "2025-12-31", "close": 121.65, "volume": 483644.0}, {"date": "2026-01-02", "close": 122.69, "volume": 411479.0}, {"date": "2026-01-05", "close": 126.28, "volume": 650695.0}, {"date": "2026-01-06", "close": 132.67, "volume": 692887.0}, {"date": "2026-01-07", "close": 137.27, "volume": 732998.0}, {"date": "2026-01-08", "close": 137.57, "volume": 692047.0}, {"date": "2026-01-09", "close": 137.07, "volume": 364281.0}, {"date": "2026-01-12", "close": 134.66, "volume": 580841.0}, {"date": "2026-01-13", "close": 142.71, "volume": 1598107.0}, {"date": "2026-01-14", "close": 141.96, "volume": 922244.0}, {"date": "2026-01-15", "close": 143.69, "volume": 542114.0}, {"date": "2026-01-16", "close": 143.37, "volume": 819225.0}, {"date": "2026-01-20", "close": 141.93, "volume": 819356.0}, {"date": "2026-01-21", "close": 133.81, "volume": 1148804.0}, {"date": "2026-01-22", "close": 138.09, "volume": 858135.0}, {"date": "2026-01-23", "close": 135.3, "volume": 645859.0}, {"date": "2026-01-26", "close": 139.33, "volume": 450103.0}, {"date": "2026-01-27", "close": 138.49, "volume": 624075.0}, {"date": "2026-01-28", "close": 140.99, "volume": 1209208.0}, {"date": "2026-01-29", "close": 138.97, "volume": 1205768.0}, {"date": "2026-01-30", "close": 133.975, "volume": 880776.0}, {"date": "2026-02-02", "close": 133.99, "volume": 584645.0}, {"date": "2026-02-03", "close": 135.72, "volume": 539271.0}, {"date": "2026-02-04", "close": 130.37, "volume": 759261.0}, {"date": "2026-02-05", "close": 129.6, "volume": 814447.0}, {"date": "2026-02-06", "close": 135.06, "volume": 530628.0}, {"date": "2026-02-09", "close": 136.34, "volume": 610399.0}, {"date": "2026-02-10", "close": 139.29, "volume": 473754.0}, {"date": "2026-02-11", "close": 133.3, "volume": 653143.0}, {"date": "2026-02-12", "close": 128.52, "volume": 507285.0}, {"date": "2026-02-13", "close": 129.84, "volume": 434971.0}, {"date": "2026-02-17", "close": 133.82, "volume": 657055.0}, {"date": "2026-02-18", "close": 135.5, "volume": 815818.0}, {"date": "2026-02-19", "close": 132.88, "volume": 539446.0}, {"date": "2026-02-20", "close": 134.25, "volume": 665739.0}, {"date": "2026-02-23", "close": 134.65, "volume": 621097.0}, {"date": "2026-02-24", "close": 137.78, "volume": 1268903.0}, {"date": "2026-02-25", "close": 131.85, "volume": 2568909.0}, {"date": "2026-02-26", "close": 134.57, "volume": 825089.0}, {"date": "2026-02-27", "close": 145.26, "volume": 1227884.0}, {"date": "2026-03-02", "close": 147.0, "volume": 1091217.0}, {"date": "2026-03-03", "close": 148.0, "volume": 1535329.0}, {"date": "2026-03-04", "close": 147.66, "volume": 701868.0}, {"date": "2026-03-05", "close": 140.07, "volume": 838433.0}, {"date": "2026-03-06", "close": 129.61, "volume": 1081713.0}, {"date": "2026-03-09", "close": 134.77, "volume": 1159588.0}, {"date": "2026-03-10", "close": 130.85, "volume": 777688.0}, {"date": "2026-03-11", "close": 128.97, "volume": 384481.0}, {"date": "2026-03-12", "close": 121.31, "volume": 949064.0}, {"date": "2026-03-13", "close": 123.48, "volume": 505445.0}, {"date": "2026-03-16", "close": 124.7, "volume": 467329.0}, {"date": "2026-03-17", "close": 124.72, "volume": 539618.0}, {"date": "2026-03-18", "close": 113.21, "volume": 2303301.0}, {"date": "2026-03-19", "close": 113.72, "volume": 1197217.0}, {"date": "2026-03-20", "close": 113.9, "volume": 1787392.0}, {"date": "2026-03-23", "close": 112.08, "volume": 1258282.0}, {"date": "2026-03-24", "close": 108.92, "volume": 883707.0}, {"date": "2026-03-25", "close": 105.13, "volume": 1670173.0}, {"date": "2026-03-26", "close": 102.2, "volume": 778270.0}, {"date": "2026-03-27", "close": 99.05, "volume": 807956.0}, {"date": "2026-03-30", "close": 94.31, "volume": 1381577.0}, {"date": "2026-03-31", "close": 99.41, "volume": 971578.0}, {"date": "2026-04-01", "close": 100.4, "volume": 792893.0}, {"date": "2026-04-02", "close": 100.695, "volume": 551959.0}, {"date": "2026-04-06", "close": 104.8, "volume": 696665.0}, {"date": "2026-04-07", "close": 107.32, "volume": 1296391.0}, {"date": "2026-04-08", "close": 109.36, "volume": 1019915.0}, {"date": "2026-04-09", "close": 109.2, "volume": 537350.0}, {"date": "2026-04-10", "close": 114.0, "volume": 822621.0}, {"date": "2026-04-13", "close": 113.36, "volume": 895210.0}, {"date": "2026-04-14", "close": 115.68, "volume": 479286.0}, {"date": "2026-04-15", "close": 116.11, "volume": 405805.0}, {"date": "2026-04-16", "close": 109.12, "volume": 1006720.0}, {"date": "2026-04-17", "close": 115.87, "volume": 979214.0}, {"date": "2026-04-20", "close": 113.13, "volume": 735097.0}, {"date": "2026-04-21", "close": 108.91, "volume": 829192.0}, {"date": "2026-04-22", "close": 114.65, "volume": 780669.0}, {"date": "2026-04-23", "close": 113.21, "volume": 889233.0}, {"date": "2026-04-24", "close": 110.93, "volume": 808430.0}, {"date": "2026-04-27", "close": 108.12, "volume": 782119.0}, {"date": "2026-04-28", "close": 101.26, "volume": 1934976.0}, {"date": "2026-04-29", "close": 98.57, "volume": 1161411.0}, {"date": "2026-04-30", "close": 100.79, "volume": 882349.0}, {"date": "2026-05-01", "close": 100.01, "volume": 847708.0}, {"date": "2026-05-04", "close": 97.08, "volume": 1125411.0}, {"date": "2026-05-05", "close": 94.93, "volume": 2241818.0}, {"date": "2026-05-06", "close": 72.92, "volume": 7736017.0}, {"date": "2026-05-07", "close": 72.9, "volume": 2656513.0}, {"date": "2026-05-08", "close": 67.84, "volume": 2703718.0}, {"date": "2026-05-11", "close": 64.3, "volume": 3167628.0}, {"date": "2026-05-12", "close": 63.93, "volume": 1535850.0}, {"date": "2026-05-13", "close": 64.18, "volume": 2277120.0}, {"date": "2026-05-14", "close": 62.04, "volume": 1581243.0}, {"date": "2026-05-15", "close": 63.2, "volume": 1221190.0}, {"date": "2026-05-18", "close": 68.34, "volume": 1943214.0}, {"date": "2026-05-19", "close": 66.13, "volume": 1448858.0}, {"date": "2026-05-20", "close": 68.0, "volume": 1313272.0}, {"date": "2026-05-21", "close": 68.85, "volume": 989465.0}, {"date": "2026-05-22", "close": 68.935, "volume": 1152218.0}, {"date": "2026-05-26", "close": 70.46, "volume": 1555814.0}, {"date": "2026-05-27", "close": 70.15, "volume": 1350452.0}, {"date": "2026-05-28", "close": 67.83, "volume": 1600102.0}, {"date": "2026-05-29", "close": 67.2, "volume": 1273009.0}, {"date": "2026-06-01", "close": 67.53, "volume": 1332392.0}, {"date": "2026-06-02", "close": 68.45, "volume": 1382884.0}, {"date": "2026-06-03", "close": 69.69, "volume": 1171133.0}, {"date": "2026-06-04", "close": 71.37, "volume": 908493.0}, {"date": "2026-06-05", "close": 69.43, "volume": 1042935.0}, {"date": "2026-06-08", "close": 71.14, "volume": 1121964.0}, {"date": "2026-06-09", "close": 74.29, "volume": 1254849.0}, {"date": "2026-06-10", "close": 74.77, "volume": 1104301.0}, {"date": "2026-06-11", "close": 73.59, "volume": 941507.0}, {"date": "2026-06-12", "close": 72.91, "volume": 659681.0}, {"date": "2026-06-15", "close": 75.48, "volume": 948957.0}, {"date": "2026-06-16", "close": 75.82, "volume": 658213.0}, {"date": "2026-06-17", "close": 73.22, "volume": 866520.0}, {"date": "2026-06-18", "close": 78.79, "volume": 1788086.0}, {"date": "2026-06-22", "close": 75.51, "volume": 842026.0}, {"date": "2026-06-23", "close": 73.83, "volume": 822777.0}, {"date": "2026-06-24", "close": 77.615, "volume": 972032.0}, {"date": "2026-06-25", "close": 77.75, "volume": 902897.0}, {"date": "2026-06-26", "close": 68.44, "volume": 3704074.0}, {"date": "2026-06-29", "close": 67.29, "volume": 1250201.0}, {"date": "2026-06-30", "close": 66.42, "volume": 1419742.0}, {"date": "2026-07-01", "close": 67.85, "volume": 1058677.0}, {"date": "2026-07-02", "close": 68.86, "volume": 832769.0}, {"date": "2026-07-06", "close": 71.23, "volume": 946322.0}, {"date": "2026-07-07", "close": 71.115, "volume": 754297.0}, {"date": "2026-07-08", "close": 70.44, "volume": 863155.0}, {"date": "2026-07-09", "close": 72.19, "volume": 637530.0}, {"date": "2026-07-10", "close": 71.23, "volume": 455656.0}, {"date": "2026-07-13", "close": 75.74, "volume": 1352359.0}, {"date": "2026-07-14", "close": 74.59, "volume": 679719.0}, {"date": "2026-07-15", "close": 75.38, "volume": 616702.0}, {"date": "2026-07-16", "close": 76.0, "volume": 749183.0}, {"date": "2026-07-17", "close": 73.98, "volume": 550284.0}, {"date": "2026-07-20", "close": 73.47, "volume": 1117922.0}, {"date": "2026-07-21", "close": 74.29, "volume": 762878.0}, {"date": "2026-07-22", "close": 71.2, "volume": 847080.0}, {"date": "2026-07-23", "close": 71.13, "volume": 600940.0}, {"date": "2026-07-24", "close": 72.26, "volume": 1139205.0}], "refreshing": true}