{"ticker": "TNET", "overview": {"cik": "937098", "ticker": "TNET", "name": "TRINET GROUP, INC.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001659774-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008742", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0002038202-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002033056-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001921094-26-000922", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001921094-26-000914", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002038468-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002038202-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001780955-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002028781-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001580627-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002033056-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001936217-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001263523-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001921094-26-000795", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000937098-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000937098-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0000937098-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001707323-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000950103-26-008221", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001707323-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001700964-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001193346-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001659774-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001705470-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 294937.15, "net": -294937.15, "insiders": 3, "first_date": "2026-08-19", "last_date": "2026-08-27"}, "metrics": {"ticker": "TNET", "has_prices": true, "as_of": "2026-07-24", "last": 61.75, "prev_close": 60.35, "change": 1.3999999999999986, "change_pct": 0.023198011599005777, "session_volume": 352576.0, "vwap_5": 60.51022194590725, "vwap_20": 56.43085917576218, "vwap_60": 47.867883110852304, "vwap_250": 52.59331516526505, "high_52w": 63.59, "low_52w": 33.85, "avg_volume_20": 348417.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001659774-26-000014", "src": "INSIDERS", "ticker": "TNET", "cik": "937098", "company": "TRINET GROUP, INC.", "company_raw": "TRINET GROUP, INC.", "who": "Paul Edward Chamberlain", "who_key": "Chamberlain Paul Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 167280.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A director trims TNET: $167K", "source_url": "https://www.sec.gov/Archives/edgar/data/1659774/000165977426000014/0001659774-26-000014-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97360}, {"id": "0002038202-26-000016", "src": "INSIDERS", "ticker": "TNET", "cik": "937098", "company": "TRINET GROUP, INC.", "company_raw": "TRINET GROUP, INC.", "who": "Sidney A. Majalya", "who_key": "Majalya Sidney A.", "role": "SVP, CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 53110.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider sells $53K of TNET", "source_url": "https://www.sec.gov/Archives/edgar/data/2038202/000203820226000016/0002038202-26-000016-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0002033056-26-000016", "src": "INSIDERS", "ticker": "TNET", "cik": "937098", "company": "TRINET GROUP, INC.", "company_raw": "TRINET GROUP, INC.", "who": "Anthony Shea Treadway", "who_key": "Treadway Anthony Shea", "role": "SVP, Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 74546.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite trims TNET: $75K", "source_url": "https://www.sec.gov/Archives/edgar/data/2033056/000203305626000016/0002033056-26-000016-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "0002038468-26-000012", "src": "INSIDERS", "ticker": "TNET", "cik": "937098", "company": "TRINET GROUP, INC.", "company_raw": "TRINET GROUP, INC.", "who": "Jeffery Jon Hayward", "who_key": "Hayward Jeffery Jon", "role": "EVP, Chief Svcs & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 87106.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on TNET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2038468/000203846826000012/0002038468-26-000012-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0002038202-26-000014", "src": "INSIDERS", "ticker": "TNET", "cik": "937098", "company": "TRINET GROUP, INC.", "company_raw": "TRINET GROUP, INC.", "who": "Sidney A. Majalya", "who_key": "Majalya Sidney A.", "role": "SVP, CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 73493.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on TNET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2038202/000203820226000014/0002038202-26-000014-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0001780955-26-000006", "src": "INSIDERS", "ticker": "TNET", "cik": "937098", "company": "TRINET GROUP, INC.", "company_raw": "TRINET GROUP, INC.", "who": "Mala Murthy", "who_key": "Murthy Mala", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 80162.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on TNET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780955/000178095526000006/0001780955-26-000006-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0002028781-26-000012", "src": "INSIDERS", "ticker": "TNET", "cik": "937098", "company": "TRINET GROUP, INC.", "company_raw": "TRINET GROUP, INC.", "who": "Timothy N. Nimmer", "who_key": "Nimmer Timothy N", "role": "SVP, Insurance Services & Ops", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 60293.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on TNET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028781/000202878126000012/0002028781-26-000012-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0001580627-26-000012", "src": "INSIDERS", "ticker": "TNET", "cik": "937098", "company": "TRINET GROUP, INC.", "company_raw": "TRINET GROUP, INC.", "who": "Michael Q. Simonds", "who_key": "Simonds Michael Q", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 398681.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on TNET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580627/000158062726000012/0001580627-26-000012-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0002033056-26-000014", "src": "INSIDERS", "ticker": "TNET", "cik": "937098", "company": "TRINET GROUP, INC.", "company_raw": "TRINET GROUP, INC.", "who": "Anthony Shea Treadway", "who_key": "Treadway Anthony Shea", "role": "SVP, Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 75900.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on TNET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2033056/000203305626000014/0002033056-26-000014-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0001936217-26-000012", "src": "INSIDERS", "ticker": "TNET", "cik": "937098", "company": "TRINET GROUP, INC.", "company_raw": "TRINET GROUP, INC.", "who": "Jayaraman Venkataramani", "who_key": "Venkataramani Jayaraman", "role": "EVP Strat, Prdts & Transf", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 110343.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on TNET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1936217/000193621726000012/0001936217-26-000012-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "13DG-0000102909-26-002490", "src": "13DG", "ticker": "TNET", "cik": "937098", "company": "TRINET GROUP, INC.", "company_raw": "TRINET GROUP, INC.", "who": "Trinet Group, Inc.", "who_key": "TRINET 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": "Services-Business Services, NEC", "country": "United States", "headline": "TRINET GROUP, INC. adjusts its stake in TNET (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/937098/0000102909-26-002490-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002490", "src": "13DG", "ticker": "TNET", "cik": "937098", "company": "TRINET GROUP, INC.", "company_raw": "TRINET GROUP, INC.", "who": "Trinet Group, Inc.", "who_key": "TRINET 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": "Services-Business Services, NEC", "country": "United States", "headline": "TRINET GROUP, INC. adjusts its stake in TNET (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/937098/0000102909-26-002490-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "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": "TriNet Group, Inc. Common Stock", "new_value": "TRINET GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000937098", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000937098", "applied": 1, "detected_at": "2026-10-28T01:45:55.037082"}]}, "key_people": [{"who": "Paul Edward Chamberlain", "who_key": "Chamberlain Paul Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 167280.0, "net": -167280.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 167280.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1659774/000165977426000014/0001659774-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 167280.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1659774/000165977426000014/0001659774-26-000014-index.htm"}}, {"who": "Anthony Shea Treadway", "who_key": "Treadway Anthony Shea", "role": "SVP, Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 74546.4, "net": -74546.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 74546.4, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2033056/000203305626000016/0002033056-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 74546.4, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2033056/000203305626000016/0002033056-26-000016-index.htm"}}, {"who": "Sidney A. Majalya", "who_key": "Majalya Sidney A.", "role": "SVP, CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 53110.75, "net": -53110.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 53110.75, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2038202/000203820226000016/0002038202-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 53110.75, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2038202/000203820226000016/0002038202-26-000016-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -74546.4}, {"date": "2026-08-20", "net": -53110.75}, {"date": "2026-08-27", "net": -167280.0}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001659774-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008742", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0002038202-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002033056-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001921094-26-000922", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001921094-26-000914", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002038468-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002038202-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001780955-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002028781-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001580627-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002033056-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001936217-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001263523-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001921094-26-000795", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000937098-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000937098-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0000937098-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001707323-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000950103-26-008221", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001707323-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001700964-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001193346-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001659774-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001705470-26-000004", "price_sensitive": false}], "performance": {"ticker": "TNET", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 78.91, "volume": 454199.0}, {"date": "2021-07-28", "close": 79.86, "volume": 336267.0}, {"date": "2021-07-29", "close": 81.9, "volume": 271919.0}, {"date": "2021-07-30", "close": 82.98, "volume": 423061.0}, {"date": "2021-08-02", "close": 83.66, "volume": 202534.0}, {"date": "2021-08-03", "close": 85.12, "volume": 219821.0}, {"date": "2021-08-04", "close": 85.01, "volume": 272653.0}, {"date": "2021-08-05", "close": 86.45, "volume": 231596.0}, {"date": "2021-08-06", "close": 87.21, "volume": 212523.0}, {"date": "2021-08-09", "close": 86.92, "volume": 266862.0}, {"date": "2021-08-10", "close": 88.41, "volume": 136707.0}, {"date": "2021-08-11", "close": 89.77, "volume": 136222.0}, {"date": "2021-08-12", "close": 89.78, "volume": 433107.0}, {"date": "2021-08-13", "close": 90.64, "volume": 155341.0}, {"date": "2021-08-16", "close": 91.06, "volume": 123207.0}, {"date": "2021-08-17", "close": 90.29, "volume": 198993.0}, {"date": "2021-08-18", "close": 89.13, "volume": 199051.0}, {"date": "2021-08-19", "close": 91.12, "volume": 227977.0}, {"date": "2021-08-20", "close": 91.29, "volume": 154919.0}, {"date": "2021-08-23", "close": 91.64, "volume": 104828.0}, {"date": "2021-08-24", "close": 92.07, "volume": 117345.0}, {"date": "2021-08-25", "close": 91.45, "volume": 127285.0}, {"date": "2021-08-26", "close": 91.15, "volume": 238722.0}, {"date": "2021-08-27", "close": 91.74, "volume": 248683.0}, {"date": "2021-08-30", "close": 91.02, "volume": 219688.0}, {"date": "2021-08-31", "close": 92.08, "volume": 184385.0}, {"date": "2021-09-01", "close": 92.68, "volume": 131742.0}, {"date": "2021-09-02", "close": 92.7, "volume": 200739.0}, {"date": "2021-09-03", "close": 92.05, "volume": 142055.0}, {"date": "2021-09-07", "close": 92.47, "volume": 348883.0}, {"date": "2021-09-08", "close": 92.29, "volume": 167226.0}, {"date": "2021-09-09", "close": 92.0, "volume": 125927.0}, {"date": "2021-09-10", "close": 92.0, "volume": 285398.0}, {"date": "2021-09-13", "close": 92.7, "volume": 157672.0}, {"date": "2021-09-14", "close": 91.51, "volume": 142670.0}, {"date": "2021-09-15", "close": 93.04, "volume": 158124.0}, {"date": "2021-09-16", "close": 93.37, "volume": 149100.0}, {"date": "2021-09-17", "close": 93.65, "volume": 518750.0}, {"date": "2021-09-20", "close": 94.92, "volume": 343421.0}, {"date": "2021-09-21", "close": 94.69, "volume": 167744.0}, {"date": "2021-09-22", "close": 95.11, "volume": 140286.0}, {"date": "2021-09-23", "close": 95.83, "volume": 170949.0}, {"date": "2021-09-24", "close": 96.37, "volume": 130051.0}, {"date": "2021-09-27", "close": 95.55, "volume": 101821.0}, {"date": "2021-09-28", "close": 94.44, "volume": 198683.0}, {"date": "2021-09-29", "close": 95.28, "volume": 114724.0}, {"date": "2021-09-30", "close": 94.58, "volume": 180776.0}, {"date": "2021-10-01", "close": 96.54, "volume": 159928.0}, {"date": "2021-10-04", "close": 96.89, "volume": 108363.0}, {"date": "2021-10-05", "close": 99.57, "volume": 177282.0}, {"date": "2021-10-06", "close": 98.93, "volume": 172440.0}, {"date": "2021-10-07", "close": 100.58, "volume": 222669.0}, {"date": "2021-10-08", "close": 99.96, "volume": 130276.0}, {"date": "2021-10-11", "close": 99.66, "volume": 65780.0}, {"date": "2021-10-12", "close": 99.79, "volume": 167495.0}, {"date": "2021-10-13", "close": 99.6, "volume": 145302.0}, {"date": "2021-10-14", "close": 98.36, "volume": 192921.0}, {"date": "2021-10-15", "close": 98.7, "volume": 188448.0}, {"date": "2021-10-18", "close": 98.61, "volume": 125033.0}, {"date": "2021-10-19", "close": 97.47, "volume": 156733.0}, {"date": "2021-10-20", "close": 96.88, "volume": 139383.0}, {"date": "2021-10-21", "close": 96.95, "volume": 162817.0}, {"date": "2021-10-22", "close": 96.95, "volume": 387326.0}, {"date": "2021-10-25", "close": 97.02, "volume": 309724.0}, {"date": "2021-10-26", "close": 98.49, "volume": 492320.0}, {"date": "2021-10-27", "close": 98.0, "volume": 332152.0}, {"date": "2021-10-28", "close": 100.17, "volume": 248658.0}, {"date": "2021-10-29", "close": 101.25, "volume": 241216.0}, {"date": "2021-11-01", "close": 101.53, "volume": 382195.0}, {"date": "2021-11-02", "close": 101.94, "volume": 316520.0}, {"date": "2021-11-03", "close": 103.7, "volume": 256916.0}, {"date": "2021-11-04", "close": 102.9, "volume": 420619.0}, {"date": "2021-11-05", "close": 106.15, "volume": 1727288.0}, {"date": "2021-11-08", "close": 106.65, "volume": 272373.0}, {"date": "2021-11-09", "close": 106.47, "volume": 197494.0}, {"date": "2021-11-10", "close": 105.47, "volume": 255901.0}, {"date": "2021-11-11", "close": 108.07, "volume": 219821.0}, {"date": "2021-11-12", "close": 108.44, "volume": 196271.0}, {"date": "2021-11-15", "close": 107.32, "volume": 264759.0}, {"date": "2021-11-16", "close": 108.35, "volume": 230420.0}, {"date": "2021-11-17", "close": 107.03, "volume": 242182.0}, {"date": "2021-11-18", "close": 105.83, "volume": 201713.0}, {"date": "2021-11-19", "close": 105.76, "volume": 167528.0}, {"date": "2021-11-22", "close": 106.13, "volume": 159851.0}, {"date": "2021-11-23", "close": 107.79, "volume": 176811.0}, {"date": "2021-11-24", "close": 106.51, "volume": 123796.0}, {"date": "2021-11-26", "close": 102.47, "volume": 131620.0}, {"date": "2021-11-29", "close": 103.72, "volume": 151803.0}, {"date": "2021-11-30", "close": 100.3, "volume": 373995.0}, {"date": "2021-12-01", "close": 94.86, "volume": 392801.0}, {"date": "2021-12-02", "close": 98.14, "volume": 283218.0}, {"date": "2021-12-03", "close": 96.18, "volume": 284135.0}, {"date": "2021-12-06", "close": 98.95, "volume": 351730.0}, {"date": "2021-12-07", "close": 98.73, "volume": 198086.0}, {"date": "2021-12-08", "close": 98.1, "volume": 174193.0}, {"date": "2021-12-09", "close": 95.93, "volume": 139507.0}, {"date": "2021-12-10", "close": 96.32, "volume": 256776.0}, {"date": "2021-12-13", "close": 96.04, "volume": 157169.0}, {"date": "2021-12-14", "close": 93.74, "volume": 211360.0}, {"date": "2021-12-15", "close": 95.37, "volume": 170673.0}, {"date": "2021-12-16", "close": 91.81, "volume": 224237.0}, {"date": "2021-12-17", "close": 92.44, "volume": 482122.0}, {"date": "2021-12-20", "close": 90.73, "volume": 235179.0}, {"date": "2021-12-21", "close": 93.83, "volume": 141830.0}, {"date": "2021-12-22", "close": 94.04, "volume": 145234.0}, {"date": "2021-12-23", "close": 94.57, "volume": 74391.0}, {"date": "2021-12-27", "close": 96.96, "volume": 99040.0}, {"date": "2021-12-28", "close": 97.5, "volume": 174333.0}, {"date": "2021-12-29", "close": 96.97, "volume": 116587.0}, {"date": "2021-12-30", "close": 95.64, "volume": 95421.0}, {"date": "2021-12-31", "close": 95.26, "volume": 115511.0}, {"date": "2022-01-03", "close": 96.44, "volume": 161536.0}, {"date": "2022-01-04", "close": 97.41, "volume": 119130.0}, {"date": "2022-01-05", "close": 93.69, "volume": 187762.0}, {"date": "2022-01-06", "close": 92.47, "volume": 198614.0}, {"date": "2022-01-07", "close": 90.28, "volume": 166958.0}, {"date": "2022-01-10", "close": 90.24, "volume": 186521.0}, {"date": "2022-01-11", "close": 89.37, "volume": 183628.0}, {"date": "2022-01-12", "close": 88.4, "volume": 170233.0}, {"date": "2022-01-13", "close": 87.15, "volume": 142839.0}, {"date": "2022-01-14", "close": 85.8, "volume": 161126.0}, {"date": "2022-01-18", "close": 83.41, "volume": 197725.0}, {"date": "2022-01-19", "close": 84.38, "volume": 215657.0}, {"date": "2022-01-20", "close": 83.83, "volume": 276444.0}, {"date": "2022-01-21", "close": 83.07, "volume": 215644.0}, {"date": "2022-01-24", "close": 85.66, "volume": 269980.0}, {"date": "2022-01-25", "close": 82.69, "volume": 217901.0}, {"date": "2022-01-26", "close": 80.74, "volume": 295597.0}, {"date": "2022-01-27", "close": 81.43, "volume": 260270.0}, {"date": "2022-01-28", "close": 83.6, "volume": 204502.0}, {"date": "2022-01-31", "close": 85.2, "volume": 200556.0}, {"date": "2022-02-01", "close": 85.74, "volume": 170088.0}, {"date": "2022-02-02", "close": 86.5, "volume": 191785.0}, {"date": "2022-02-03", "close": 86.27, "volume": 253458.0}, {"date": "2022-02-04", "close": 86.59, "volume": 189007.0}, {"date": "2022-02-07", "close": 86.25, "volume": 184203.0}, {"date": "2022-02-08", "close": 89.09, "volume": 192431.0}, {"date": "2022-02-09", "close": 88.65, "volume": 157280.0}, {"date": "2022-02-10", "close": 86.62, "volume": 342117.0}, {"date": "2022-02-11", "close": 83.99, "volume": 328903.0}, {"date": "2022-02-14", "close": 84.41, "volume": 321112.0}, {"date": "2022-02-15", "close": 86.16, "volume": 876515.0}, {"date": "2022-02-16", "close": 81.22, "volume": 821428.0}, {"date": "2022-02-17", "close": 87.74, "volume": 1519358.0}, {"date": "2022-02-18", "close": 87.04, "volume": 838642.0}, {"date": "2022-02-22", "close": 83.98, "volume": 1023396.0}, {"date": "2022-02-23", "close": 85.53, "volume": 933199.0}, {"date": "2022-02-24", "close": 85.97, "volume": 592003.0}, {"date": "2022-02-25", "close": 88.72, "volume": 804586.0}, {"date": "2022-02-28", "close": 87.31, "volume": 277378.0}, {"date": "2022-03-01", "close": 86.35, "volume": 773911.0}, {"date": "2022-03-02", "close": 88.18, "volume": 320574.0}, {"date": "2022-03-03", "close": 87.5, "volume": 477044.0}, {"date": "2022-03-04", "close": 87.8, "volume": 404582.0}, {"date": "2022-03-07", "close": 86.35, "volume": 518577.0}, {"date": "2022-03-08", "close": 86.83, "volume": 464124.0}, {"date": "2022-03-09", "close": 86.58, "volume": 339406.0}, {"date": "2022-03-10", "close": 86.35, "volume": 257039.0}, {"date": "2022-03-11", "close": 85.17, "volume": 356397.0}, {"date": "2022-03-14", "close": 86.06, "volume": 947217.0}, {"date": "2022-03-15", "close": 87.89, "volume": 1704501.0}, {"date": "2022-03-16", "close": 90.0, "volume": 3044668.0}, {"date": "2022-03-17", "close": 90.06, "volume": 1316046.0}, {"date": "2022-03-18", "close": 92.83, "volume": 1545504.0}, {"date": "2022-03-21", "close": 93.68, "volume": 557407.0}, {"date": "2022-03-22", "close": 92.69, "volume": 993140.0}, {"date": "2022-03-23", "close": 92.53, "volume": 381948.0}, {"date": "2022-03-24", "close": 95.3, "volume": 967141.0}, {"date": "2022-03-25", "close": 95.25, "volume": 926670.0}, {"date": "2022-03-28", "close": 97.23, "volume": 710901.0}, {"date": "2022-03-29", "close": 102.77, "volume": 786693.0}, {"date": "2022-03-30", "close": 102.19, "volume": 477466.0}, {"date": "2022-03-31", "close": 98.36, "volume": 548682.0}, {"date": "2022-04-01", "close": 99.26, "volume": 526509.0}, {"date": "2022-04-04", "close": 98.23, "volume": 472812.0}, {"date": "2022-04-05", "close": 96.12, "volume": 312363.0}, {"date": "2022-04-06", "close": 95.87, "volume": 402567.0}, {"date": "2022-04-07", "close": 95.59, "volume": 460809.0}, {"date": "2022-04-08", "close": 94.89, "volume": 432835.0}, {"date": "2022-04-11", "close": 93.54, "volume": 1013498.0}, {"date": "2022-04-12", "close": 94.27, "volume": 526619.0}, {"date": "2022-04-13", "close": 95.65, "volume": 414266.0}, {"date": "2022-04-14", "close": 96.0, "volume": 422699.0}, {"date": "2022-04-18", "close": 95.54, "volume": 701159.0}, {"date": "2022-04-19", "close": 97.78, "volume": 298195.0}, {"date": "2022-04-20", "close": 98.57, "volume": 602559.0}, {"date": "2022-04-21", "close": 96.25, "volume": 444192.0}, {"date": "2022-04-22", "close": 93.25, "volume": 474323.0}, {"date": "2022-04-25", "close": 92.62, "volume": 498476.0}, {"date": "2022-04-26", "close": 91.11, "volume": 513716.0}, {"date": "2022-04-27", "close": 91.19, "volume": 697165.0}, {"date": "2022-04-28", "close": 92.65, "volume": 353731.0}, {"date": "2022-04-29", "close": 88.7, "volume": 292238.0}, {"date": "2022-05-02", "close": 88.35, "volume": 352149.0}, {"date": "2022-05-03", "close": 88.19, "volume": 282551.0}, {"date": "2022-05-04", "close": 88.4, "volume": 253225.0}, {"date": "2022-05-05", "close": 84.98, "volume": 451135.0}, {"date": "2022-05-06", "close": 84.38, "volume": 636365.0}, {"date": "2022-05-09", "close": 81.98, "volume": 282305.0}, {"date": "2022-05-10", "close": 81.08, "volume": 286726.0}, {"date": "2022-05-11", "close": 80.06, "volume": 330799.0}, {"date": "2022-05-12", "close": 79.23, "volume": 398026.0}, {"date": "2022-05-13", "close": 80.61, "volume": 573110.0}, {"date": "2022-05-16", "close": 79.77, "volume": 450622.0}, {"date": "2022-05-17", "close": 81.79, "volume": 460218.0}, {"date": "2022-05-18", "close": 76.78, "volume": 450602.0}, {"date": "2022-05-19", "close": 74.99, "volume": 789573.0}, {"date": "2022-05-20", "close": 75.35, "volume": 428299.0}, {"date": "2022-05-23", "close": 76.14, "volume": 444188.0}, {"date": "2022-05-24", "close": 74.91, "volume": 301594.0}, {"date": "2022-05-25", "close": 74.46, "volume": 432739.0}, {"date": "2022-05-26", "close": 77.7, "volume": 357407.0}, {"date": "2022-05-27", "close": 78.5, "volume": 250811.0}, {"date": "2022-05-31", "close": 78.54, "volume": 417915.0}, {"date": "2022-06-01", "close": 78.73, "volume": 413289.0}, {"date": "2022-06-02", "close": 79.97, "volume": 208120.0}, {"date": "2022-06-03", "close": 79.28, "volume": 174898.0}, {"date": "2022-06-06", "close": 79.27, "volume": 196337.0}, {"date": "2022-06-07", "close": 80.43, "volume": 172803.0}, {"date": "2022-06-08", "close": 79.07, "volume": 166959.0}, {"date": "2022-06-09", "close": 77.89, "volume": 215671.0}, {"date": "2022-06-10", "close": 76.54, "volume": 225107.0}, {"date": "2022-06-13", "close": 73.44, "volume": 246184.0}, {"date": "2022-06-14", "close": 74.48, "volume": 370771.0}, {"date": "2022-06-15", "close": 74.08, "volume": 306707.0}, {"date": "2022-06-16", "close": 70.04, "volume": 293039.0}, {"date": "2022-06-17", "close": 70.39, "volume": 365301.0}, {"date": "2022-06-21", "close": 72.67, "volume": 253898.0}, {"date": "2022-06-22", "close": 73.18, "volume": 227399.0}, {"date": "2022-06-23", "close": 74.52, "volume": 243239.0}, {"date": "2022-06-24", "close": 76.61, "volume": 893706.0}, {"date": "2022-06-27", "close": 77.14, "volume": 251443.0}, {"date": "2022-06-28", "close": 75.61, "volume": 165999.0}, {"date": "2022-06-29", "close": 75.59, "volume": 179696.0}, {"date": "2022-06-30", "close": 77.62, "volume": 444014.0}, {"date": "2022-07-01", "close": 77.8, "volume": 152693.0}, {"date": "2022-07-05", "close": 78.11, "volume": 170512.0}, {"date": "2022-07-06", "close": 79.06, "volume": 157816.0}, {"date": "2022-07-07", "close": 80.73, "volume": 310526.0}, {"date": "2022-07-08", "close": 80.84, "volume": 251783.0}, {"date": "2022-07-11", "close": 79.53, "volume": 115366.0}, {"date": "2022-07-12", "close": 79.04, "volume": 137164.0}, {"date": "2022-07-13", "close": 78.11, "volume": 133352.0}, {"date": "2022-07-14", "close": 77.8, "volume": 93323.0}, {"date": "2022-07-15", "close": 78.46, "volume": 166263.0}, {"date": "2022-07-18", "close": 77.78, "volume": 166038.0}, {"date": "2022-07-19", "close": 80.06, "volume": 137617.0}, {"date": "2022-07-20", "close": 81.56, "volume": 192968.0}, {"date": "2022-07-21", "close": 82.56, "volume": 131305.0}, {"date": "2022-07-22", "close": 80.72, "volume": 192772.0}, {"date": "2022-07-25", "close": 80.91, "volume": 212266.0}, {"date": "2022-07-26", "close": 78.86, "volume": 210545.0}, {"date": "2022-07-27", "close": 81.55, "volume": 444924.0}, {"date": "2022-07-28", "close": 82.32, "volume": 228036.0}, {"date": "2022-07-29", "close": 82.5, "volume": 236751.0}, {"date": "2022-08-01", "close": 82.43, "volume": 172380.0}, {"date": "2022-08-02", "close": 81.96, "volume": 191276.0}, {"date": "2022-08-03", "close": 84.0, "volume": 213925.0}, {"date": "2022-08-04", "close": 83.98, "volume": 222290.0}, {"date": "2022-08-05", "close": 84.14, "volume": 143161.0}, {"date": "2022-08-08", "close": 85.96, "volume": 322489.0}, {"date": "2022-08-09", "close": 86.37, "volume": 259036.0}, {"date": "2022-08-10", "close": 89.28, "volume": 341484.0}, {"date": "2022-08-11", "close": 89.16, "volume": 287785.0}, {"date": "2022-08-12", "close": 91.43, "volume": 229505.0}, {"date": "2022-08-15", "close": 91.97, "volume": 279675.0}, {"date": "2022-08-16", "close": 90.98, "volume": 305444.0}, {"date": "2022-08-17", "close": 90.26, "volume": 170288.0}, {"date": "2022-08-18", "close": 89.19, "volume": 264779.0}, {"date": "2022-08-19", "close": 89.52, "volume": 186216.0}, {"date": "2022-08-22", "close": 88.31, "volume": 189169.0}, {"date": "2022-08-23", "close": 87.44, "volume": 110004.0}, {"date": "2022-08-24", "close": 87.11, "volume": 126039.0}, {"date": "2022-08-25", "close": 86.67, "volume": 126905.0}, {"date": "2022-08-26", "close": 84.12, "volume": 196268.0}, {"date": "2022-08-29", "close": 83.5, "volume": 106854.0}, {"date": "2022-08-30", "close": 81.69, "volume": 120295.0}, {"date": "2022-08-31", "close": 82.4, "volume": 158654.0}, {"date": "2022-09-01", "close": 82.56, "volume": 196537.0}, {"date": "2022-09-02", "close": 80.42, "volume": 163652.0}, {"date": "2022-09-06", "close": 81.25, "volume": 142948.0}, {"date": "2022-09-07", "close": 82.46, "volume": 164494.0}, {"date": "2022-09-08", "close": 81.46, "volume": 173540.0}, {"date": "2022-09-09", "close": 82.16, "volume": 149867.0}, {"date": "2022-09-12", "close": 82.06, "volume": 167038.0}, {"date": "2022-09-13", "close": 77.38, "volume": 313582.0}, {"date": "2022-09-14", "close": 77.1, "volume": 237141.0}, {"date": "2022-09-15", "close": 76.25, "volume": 339975.0}, {"date": "2022-09-16", "close": 76.35, "volume": 325059.0}, {"date": "2022-09-19", "close": 77.75, "volume": 122737.0}, {"date": "2022-09-20", "close": 77.16, "volume": 206972.0}, {"date": "2022-09-21", "close": 76.23, "volume": 145451.0}, {"date": "2022-09-22", "close": 74.55, "volume": 106369.0}, {"date": "2022-09-23", "close": 72.81, "volume": 167145.0}, {"date": "2022-09-26", "close": 71.82, "volume": 164175.0}, {"date": "2022-09-27", "close": 71.55, "volume": 152950.0}, {"date": "2022-09-28", "close": 73.3, "volume": 178286.0}, {"date": "2022-09-29", "close": 71.65, "volume": 196515.0}, {"date": "2022-09-30", "close": 71.22, "volume": 227821.0}, {"date": "2022-10-03", "close": 73.94, "volume": 181418.0}, {"date": "2022-10-04", "close": 75.28, "volume": 233665.0}, {"date": "2022-10-05", "close": 74.97, "volume": 137562.0}, {"date": "2022-10-06", "close": 73.05, "volume": 142332.0}, {"date": "2022-10-07", "close": 71.21, "volume": 171044.0}, {"date": "2022-10-10", "close": 71.14, "volume": 95846.0}, {"date": "2022-10-11", "close": 70.7, "volume": 229427.0}, {"date": "2022-10-12", "close": 70.99, "volume": 165207.0}, {"date": "2022-10-13", "close": 72.74, "volume": 168269.0}, {"date": "2022-10-14", "close": 70.14, "volume": 152357.0}, {"date": "2022-10-17", "close": 73.07, "volume": 163166.0}, {"date": "2022-10-18", "close": 73.54, "volume": 271915.0}, {"date": "2022-10-19", "close": 74.71, "volume": 418287.0}, {"date": "2022-10-20", "close": 73.16, "volume": 228200.0}, {"date": "2022-10-21", "close": 73.51, "volume": 122378.0}, {"date": "2022-10-24", "close": 74.31, "volume": 166627.0}, {"date": "2022-10-25", "close": 76.56, "volume": 310864.0}, {"date": "2022-10-26", "close": 65.68, "volume": 881665.0}, {"date": "2022-10-27", "close": 64.24, "volume": 667944.0}, {"date": "2022-10-28", "close": 65.33, "volume": 382447.0}, {"date": "2022-10-31", "close": 64.98, "volume": 516099.0}, {"date": "2022-11-01", "close": 64.85, "volume": 375692.0}, {"date": "2022-11-02", "close": 62.75, "volume": 414817.0}, {"date": "2022-11-03", "close": 61.31, "volume": 284364.0}, {"date": "2022-11-04", "close": 61.75, "volume": 220628.0}, {"date": "2022-11-07", "close": 67.04, "volume": 710214.0}, {"date": "2022-11-08", "close": 66.58, "volume": 567453.0}, {"date": "2022-11-09", "close": 66.48, "volume": 621533.0}, {"date": "2022-11-10", "close": 68.81, "volume": 657376.0}, {"date": "2022-11-11", "close": 68.25, "volume": 300845.0}, {"date": "2022-11-14", "close": 69.24, "volume": 342590.0}, {"date": "2022-11-15", "close": 69.63, "volume": 332898.0}, {"date": "2022-11-16", "close": 69.07, "volume": 313316.0}, {"date": "2022-11-17", "close": 69.39, "volume": 346741.0}, {"date": "2022-11-18", "close": 69.37, "volume": 354545.0}, {"date": "2022-11-21", "close": 69.94, "volume": 196072.0}, {"date": "2022-11-22", "close": 70.01, "volume": 245886.0}, {"date": "2022-11-23", "close": 70.6, "volume": 126635.0}, {"date": "2022-11-25", "close": 70.78, "volume": 90044.0}, {"date": "2022-11-28", "close": 70.48, "volume": 261037.0}, {"date": "2022-11-29", "close": 70.72, "volume": 258576.0}, {"date": "2022-11-30", "close": 72.47, "volume": 469727.0}, {"date": "2022-12-01", "close": 71.92, "volume": 310865.0}, {"date": "2022-12-02", "close": 71.74, "volume": 377534.0}, {"date": "2022-12-05", "close": 71.65, "volume": 568071.0}, {"date": "2022-12-06", "close": 71.49, "volume": 555320.0}, {"date": "2022-12-07", "close": 67.07, "volume": 373263.0}, {"date": "2022-12-08", "close": 68.35, "volume": 258899.0}, {"date": "2022-12-09", "close": 67.65, "volume": 219902.0}, {"date": "2022-12-12", "close": 67.71, "volume": 189006.0}, {"date": "2022-12-13", "close": 68.18, "volume": 217216.0}, {"date": "2022-12-14", "close": 67.53, "volume": 239060.0}, {"date": "2022-12-15", "close": 65.48, "volume": 250624.0}, {"date": "2022-12-16", "close": 64.52, "volume": 311811.0}, {"date": "2022-12-19", "close": 62.81, "volume": 179348.0}, {"date": "2022-12-20", "close": 63.01, "volume": 161460.0}, {"date": "2022-12-21", "close": 65.38, "volume": 195912.0}, {"date": "2022-12-22", "close": 64.94, "volume": 309592.0}, {"date": "2022-12-23", "close": 65.41, "volume": 212040.0}, {"date": "2022-12-27", "close": 66.32, "volume": 228810.0}, {"date": "2022-12-28", "close": 65.98, "volume": 199287.0}, {"date": "2022-12-29", "close": 68.31, "volume": 228041.0}, {"date": "2022-12-30", "close": 67.8, "volume": 187270.0}, {"date": "2023-01-03", "close": 69.38, "volume": 293695.0}, {"date": "2023-01-04", "close": 70.19, "volume": 228051.0}, {"date": "2023-01-05", "close": 69.57, "volume": 229241.0}, {"date": "2023-01-06", "close": 72.55, "volume": 285580.0}, {"date": "2023-01-09", "close": 72.29, "volume": 367737.0}, {"date": "2023-01-10", "close": 73.69, "volume": 328026.0}, {"date": "2023-01-11", "close": 73.97, "volume": 405867.0}, {"date": "2023-01-12", "close": 74.22, "volume": 308299.0}, {"date": "2023-01-13", "close": 74.88, "volume": 232649.0}, {"date": "2023-01-17", "close": 73.08, "volume": 274770.0}, {"date": "2023-01-18", "close": 73.64, "volume": 399242.0}, {"date": "2023-01-19", "close": 73.73, "volume": 323512.0}, {"date": "2023-01-20", "close": 76.1, "volume": 267079.0}, {"date": "2023-01-23", "close": 76.11, "volume": 357101.0}, {"date": "2023-01-24", "close": 76.05, "volume": 252262.0}, {"date": "2023-01-25", "close": 75.08, "volume": 517837.0}, {"date": "2023-01-26", "close": 76.04, "volume": 275644.0}, {"date": "2023-01-27", "close": 74.98, "volume": 419521.0}, {"date": "2023-01-30", "close": 74.35, "volume": 467513.0}, {"date": "2023-01-31", "close": 75.45, "volume": 299784.0}, {"date": "2023-02-01", "close": 75.44, "volume": 332923.0}, {"date": "2023-02-02", "close": 79.46, "volume": 432715.0}, {"date": "2023-02-03", "close": 78.25, "volume": 296499.0}, {"date": "2023-02-06", "close": 76.46, "volume": 161192.0}, {"date": "2023-02-07", "close": 76.76, "volume": 152714.0}, {"date": "2023-02-08", "close": 77.49, "volume": 321183.0}, {"date": "2023-02-09", "close": 77.17, "volume": 269512.0}, {"date": "2023-02-10", "close": 77.81, "volume": 245927.0}, {"date": "2023-02-13", "close": 78.23, "volume": 186629.0}, {"date": "2023-02-14", "close": 78.83, "volume": 374513.0}, {"date": "2023-02-15", "close": 80.37, "volume": 468375.0}, {"date": "2023-02-16", "close": 88.08, "volume": 1295281.0}, {"date": "2023-02-17", "close": 91.05, "volume": 931167.0}, {"date": "2023-02-21", "close": 87.09, "volume": 687299.0}, {"date": "2023-02-22", "close": 86.9, "volume": 585232.0}, {"date": "2023-02-23", "close": 86.0, "volume": 407015.0}, {"date": "2023-02-24", "close": 84.08, "volume": 405559.0}, {"date": "2023-02-27", "close": 84.23, "volume": 358531.0}, {"date": "2023-02-28", "close": 82.87, "volume": 439373.0}, {"date": "2023-03-01", "close": 82.6, "volume": 355238.0}, {"date": "2023-03-02", "close": 83.57, "volume": 342689.0}, {"date": "2023-03-03", "close": 83.95, "volume": 267400.0}, {"date": "2023-03-06", "close": 84.43, "volume": 248981.0}, {"date": "2023-03-07", "close": 85.13, "volume": 324536.0}, {"date": "2023-03-08", "close": 84.77, "volume": 230571.0}, {"date": "2023-03-09", "close": 83.58, "volume": 389615.0}, {"date": "2023-03-10", "close": 79.9, "volume": 488683.0}, {"date": "2023-03-13", "close": 75.74, "volume": 589417.0}, {"date": "2023-03-14", "close": 77.8, "volume": 362059.0}, {"date": "2023-03-15", "close": 77.0, "volume": 412014.0}, {"date": "2023-03-16", "close": 77.75, "volume": 369878.0}, {"date": "2023-03-17", "close": 76.69, "volume": 463547.0}, {"date": "2023-03-20", "close": 77.72, "volume": 270476.0}, {"date": "2023-03-21", "close": 78.69, "volume": 258468.0}, {"date": "2023-03-22", "close": 77.37, "volume": 334097.0}, {"date": "2023-03-23", "close": 76.61, "volume": 221710.0}, {"date": "2023-03-24", "close": 76.45, "volume": 254128.0}, {"date": "2023-03-27", "close": 76.74, "volume": 442618.0}, {"date": "2023-03-28", "close": 77.23, "volume": 277932.0}, {"date": "2023-03-29", "close": 77.71, "volume": 211111.0}, {"date": "2023-03-30", "close": 78.83, "volume": 244279.0}, {"date": "2023-03-31", "close": 80.61, "volume": 257608.0}, {"date": "2023-04-03", "close": 80.28, "volume": 288124.0}, {"date": "2023-04-04", "close": 80.66, "volume": 444308.0}, {"date": "2023-04-05", "close": 80.53, "volume": 396861.0}, {"date": "2023-04-06", "close": 80.18, "volume": 420716.0}, {"date": "2023-04-10", "close": 81.66, "volume": 414025.0}, {"date": "2023-04-11", "close": 82.71, "volume": 265566.0}, {"date": "2023-04-12", "close": 83.99, "volume": 423362.0}, {"date": "2023-04-13", "close": 85.07, "volume": 326104.0}, {"date": "2023-04-14", "close": 83.98, "volume": 269943.0}, {"date": "2023-04-17", "close": 84.76, "volume": 236113.0}, {"date": "2023-04-18", "close": 84.99, "volume": 190476.0}, {"date": "2023-04-19", "close": 84.18, "volume": 240156.0}, {"date": "2023-04-20", "close": 84.61, "volume": 172252.0}, {"date": "2023-04-21", "close": 85.54, "volume": 299355.0}, {"date": "2023-04-24", "close": 85.77, "volume": 797715.0}, {"date": "2023-04-25", "close": 82.0, "volume": 726240.0}, {"date": "2023-04-26", "close": 82.0, "volume": 472787.0}, {"date": "2023-04-27", "close": 90.97, "volume": 743472.0}, {"date": "2023-04-28", "close": 92.78, "volume": 903019.0}, {"date": "2023-05-01", "close": 92.26, "volume": 400628.0}, {"date": "2023-05-02", "close": 93.14, "volume": 793558.0}, {"date": "2023-05-03", "close": 94.25, "volume": 1086385.0}, {"date": "2023-05-04", "close": 89.88, "volume": 543185.0}, {"date": "2023-05-05", "close": 91.51, "volume": 412732.0}, {"date": "2023-05-08", "close": 90.69, "volume": 217925.0}, {"date": "2023-05-09", "close": 90.43, "volume": 187133.0}, {"date": "2023-05-10", "close": 90.24, "volume": 207886.0}, {"date": "2023-05-11", "close": 88.81, "volume": 184020.0}, {"date": "2023-05-12", "close": 91.76, "volume": 229276.0}, {"date": "2023-05-15", "close": 93.27, "volume": 178466.0}, {"date": "2023-05-16", "close": 90.84, "volume": 442912.0}, {"date": "2023-05-17", "close": 91.95, "volume": 207513.0}, {"date": "2023-05-18", "close": 92.47, "volume": 236891.0}, {"date": "2023-05-19", "close": 92.39, "volume": 278625.0}, {"date": "2023-05-22", "close": 93.57, "volume": 182449.0}, {"date": "2023-05-23", "close": 92.42, "volume": 221986.0}, {"date": "2023-05-24", "close": 89.91, "volume": 311330.0}, {"date": "2023-05-25", "close": 89.47, "volume": 277612.0}, {"date": "2023-05-26", "close": 89.78, "volume": 196996.0}, {"date": "2023-05-30", "close": 88.34, "volume": 312886.0}, {"date": "2023-05-31", "close": 88.87, "volume": 382807.0}, {"date": "2023-06-01", "close": 91.62, "volume": 305439.0}, {"date": "2023-06-02", "close": 94.53, "volume": 360479.0}, {"date": "2023-06-05", "close": 93.17, "volume": 236242.0}, {"date": "2023-06-06", "close": 95.37, "volume": 263818.0}, {"date": "2023-06-07", "close": 97.67, "volume": 252544.0}, {"date": "2023-06-08", "close": 97.32, "volume": 209857.0}, {"date": "2023-06-09", "close": 106.85, "volume": 2592305.0}, {"date": "2023-06-12", "close": 103.35, "volume": 862648.0}, {"date": "2023-06-13", "close": 103.0, "volume": 645160.0}, {"date": "2023-06-14", "close": 99.61, "volume": 431493.0}, {"date": "2023-06-15", "close": 98.55, "volume": 555850.0}, {"date": "2023-06-16", "close": 98.03, "volume": 598256.0}, {"date": "2023-06-20", "close": 97.82, "volume": 379994.0}, {"date": "2023-06-21", "close": 97.26, "volume": 274157.0}, {"date": "2023-06-22", "close": 96.59, "volume": 203624.0}, {"date": "2023-06-23", "close": 94.35, "volume": 455883.0}, {"date": "2023-06-26", "close": 94.27, "volume": 395807.0}, {"date": "2023-06-27", "close": 94.73, "volume": 287423.0}, {"date": "2023-06-28", "close": 94.86, "volume": 226496.0}, {"date": "2023-06-29", "close": 94.96, "volume": 220237.0}, {"date": "2023-06-30", "close": 94.97, "volume": 306532.0}, {"date": "2023-07-03", "close": 96.0, "volume": 172854.0}, {"date": "2023-07-05", "close": 94.13, "volume": 263219.0}, {"date": "2023-07-06", "close": 92.26, "volume": 228325.0}, {"date": "2023-07-07", "close": 91.02, "volume": 297888.0}, {"date": "2023-07-10", "close": 92.52, "volume": 177540.0}, {"date": "2023-07-11", "close": 93.11, "volume": 195530.0}, {"date": "2023-07-12", "close": 92.0, "volume": 266431.0}, {"date": "2023-07-13", "close": 92.8, "volume": 266419.0}, {"date": "2023-07-14", "close": 95.2, "volume": 271352.0}, {"date": "2023-07-17", "close": 97.94, "volume": 242142.0}, {"date": "2023-07-18", "close": 98.36, "volume": 222616.0}, {"date": "2023-07-19", "close": 98.19, "volume": 153138.0}, {"date": "2023-07-20", "close": 97.9, "volume": 201974.0}, {"date": "2023-07-21", "close": 96.8, "volume": 172409.0}, {"date": "2023-07-24", "close": 97.84, "volume": 298776.0}, {"date": "2023-07-25", "close": 96.53, "volume": 320174.0}, {"date": "2023-07-26", "close": 95.66, "volume": 232188.0}, {"date": "2023-07-27", "close": 101.0, "volume": 538615.0}, {"date": "2023-07-28", "close": 100.41, "volume": 369529.0}, {"date": "2023-07-31", "close": 105.23, "volume": 404340.0}, {"date": "2023-08-01", "close": 104.61, "volume": 373399.0}, {"date": "2023-08-02", "close": 103.68, "volume": 557946.0}, {"date": "2023-08-03", "close": 104.27, "volume": 421283.0}, {"date": "2023-08-04", "close": 104.29, "volume": 503316.0}, {"date": "2023-08-07", "close": 105.49, "volume": 577349.0}, {"date": "2023-08-08", "close": 105.26, "volume": 372442.0}, {"date": "2023-08-09", "close": 104.79, "volume": 317371.0}, {"date": "2023-08-10", "close": 105.03, "volume": 195459.0}, {"date": "2023-08-11", "close": 105.94, "volume": 307274.0}, {"date": "2023-08-14", "close": 106.51, "volume": 409800.0}, {"date": "2023-08-15", "close": 106.42, "volume": 315241.0}, {"date": "2023-08-16", "close": 105.44, "volume": 361537.0}, {"date": "2023-08-17", "close": 104.78, "volume": 433553.0}, {"date": "2023-08-18", "close": 105.34, "volume": 337833.0}, {"date": "2023-08-21", "close": 105.26, "volume": 222287.0}, {"date": "2023-08-22", "close": 105.15, "volume": 237442.0}, {"date": "2023-08-23", "close": 106.45, "volume": 341292.0}, {"date": "2023-08-24", "close": 105.58, "volume": 3179855.0}, {"date": "2023-08-25", "close": 106.06, "volume": 4814604.0}, {"date": "2023-08-28", "close": 106.29, "volume": 3477331.0}, {"date": "2023-08-29", "close": 106.0, "volume": 878777.0}, {"date": "2023-08-30", "close": 107.34, "volume": 1047717.0}, {"date": "2023-08-31", "close": 110.93, "volume": 890056.0}, {"date": "2023-09-01", "close": 110.97, "volume": 2232984.0}, {"date": "2023-09-05", "close": 109.38, "volume": 595784.0}, {"date": "2023-09-06", "close": 109.95, "volume": 451687.0}, {"date": "2023-09-07", "close": 111.65, "volume": 609154.0}, {"date": "2023-09-08", "close": 113.0, "volume": 590221.0}, {"date": "2023-09-11", "close": 112.93, "volume": 445870.0}, {"date": "2023-09-12", "close": 112.95, "volume": 454187.0}, {"date": "2023-09-13", "close": 114.51, "volume": 547943.0}, {"date": "2023-09-14", "close": 117.33, "volume": 552015.0}, {"date": "2023-09-15", "close": 118.03, "volume": 716474.0}, {"date": "2023-09-18", "close": 114.94, "volume": 462978.0}, {"date": "2023-09-19", "close": 116.51, "volume": 366167.0}, {"date": "2023-09-20", "close": 117.19, "volume": 277206.0}, {"date": "2023-09-21", "close": 116.12, "volume": 378393.0}, {"date": "2023-09-22", "close": 114.69, "volume": 250265.0}, {"date": "2023-09-25", "close": 115.36, "volume": 253353.0}, {"date": "2023-09-26", "close": 113.18, "volume": 347156.0}, {"date": "2023-09-27", "close": 116.9, "volume": 330828.0}, {"date": "2023-09-28", "close": 117.52, "volume": 511636.0}, {"date": "2023-09-29", "close": 116.48, "volume": 265446.0}, {"date": "2023-10-02", "close": 115.93, "volume": 216594.0}, {"date": "2023-10-03", "close": 114.2, "volume": 192465.0}, {"date": "2023-10-04", "close": 115.79, "volume": 222072.0}, {"date": "2023-10-05", "close": 116.36, "volume": 312096.0}, {"date": "2023-10-06", "close": 118.81, "volume": 283252.0}, {"date": "2023-10-09", "close": 120.29, "volume": 238817.0}, {"date": "2023-10-10", "close": 119.61, "volume": 265145.0}, {"date": "2023-10-11", "close": 119.41, "volume": 181413.0}, {"date": "2023-10-12", "close": 119.28, "volume": 192983.0}, {"date": "2023-10-13", "close": 119.17, "volume": 150803.0}, {"date": "2023-10-16", "close": 120.4, "volume": 229365.0}, {"date": "2023-10-17", "close": 119.92, "volume": 274639.0}, {"date": "2023-10-18", "close": 117.29, "volume": 201404.0}, {"date": "2023-10-19", "close": 115.07, "volume": 212328.0}, {"date": "2023-10-20", "close": 113.38, "volume": 399344.0}, {"date": "2023-10-23", "close": 112.34, "volume": 350933.0}, {"date": "2023-10-24", "close": 112.93, "volume": 300560.0}, {"date": "2023-10-25", "close": 108.92, "volume": 296065.0}, {"date": "2023-10-26", "close": 109.99, "volume": 369879.0}, {"date": "2023-10-27", "close": 104.24, "volume": 419731.0}, {"date": "2023-10-30", "close": 102.87, "volume": 328420.0}, {"date": "2023-10-31", "close": 102.75, "volume": 432518.0}, {"date": "2023-11-01", "close": 101.62, "volume": 501298.0}, {"date": "2023-11-02", "close": 102.91, "volume": 301224.0}, {"date": "2023-11-03", "close": 104.23, "volume": 238024.0}, {"date": "2023-11-06", "close": 103.84, "volume": 255301.0}, {"date": "2023-11-07", "close": 106.02, "volume": 342577.0}, {"date": "2023-11-08", "close": 105.49, "volume": 285162.0}, {"date": "2023-11-09", "close": 107.67, "volume": 262238.0}, {"date": "2023-11-10", "close": 108.99, "volume": 229534.0}, {"date": "2023-11-13", "close": 109.85, "volume": 246333.0}, {"date": "2023-11-14", "close": 112.79, "volume": 257028.0}, {"date": "2023-11-15", "close": 112.46, "volume": 282765.0}, {"date": "2023-11-16", "close": 109.77, "volume": 318457.0}, {"date": "2023-11-17", "close": 112.5, "volume": 227878.0}, {"date": "2023-11-20", "close": 111.16, "volume": 290761.0}, {"date": "2023-11-21", "close": 111.03, "volume": 185394.0}, {"date": "2023-11-22", "close": 112.95, "volume": 155034.0}, {"date": "2023-11-24", "close": 112.86, "volume": 134190.0}, {"date": "2023-11-27", "close": 114.29, "volume": 253918.0}, {"date": "2023-11-28", "close": 114.74, "volume": 383013.0}, {"date": "2023-11-29", "close": 113.93, "volume": 208265.0}, {"date": "2023-11-30", "close": 115.93, "volume": 252943.0}, {"date": "2023-12-01", "close": 118.19, "volume": 258606.0}, {"date": "2023-12-04", "close": 118.3, "volume": 290365.0}, {"date": "2023-12-05", "close": 116.32, "volume": 181881.0}, {"date": "2023-12-06", "close": 115.1, "volume": 197928.0}, {"date": "2023-12-07", "close": 114.61, "volume": 196383.0}, {"date": "2023-12-08", "close": 114.74, "volume": 231540.0}, {"date": "2023-12-11", "close": 117.32, "volume": 250168.0}, {"date": "2023-12-12", "close": 120.71, "volume": 208579.0}, {"date": "2023-12-13", "close": 121.18, "volume": 308457.0}, {"date": "2023-12-14", "close": 121.47, "volume": 357003.0}, {"date": "2023-12-15", "close": 120.35, "volume": 1182442.0}, {"date": "2023-12-18", "close": 121.78, "volume": 257548.0}, {"date": "2023-12-19", "close": 121.54, "volume": 262765.0}, {"date": "2023-12-20", "close": 120.1, "volume": 158407.0}, {"date": "2023-12-21", "close": 119.69, "volume": 186636.0}, {"date": "2023-12-22", "close": 118.73, "volume": 205500.0}, {"date": "2023-12-26", "close": 120.02, "volume": 131380.0}, {"date": "2023-12-27", "close": 119.39, "volume": 112160.0}, {"date": "2023-12-28", "close": 119.1, "volume": 127430.0}, {"date": "2023-12-29", "close": 118.93, "volume": 116002.0}, {"date": "2024-01-02", "close": 117.86, "volume": 164822.0}, {"date": "2024-01-03", "close": 115.68, "volume": 173586.0}, {"date": "2024-01-04", "close": 116.88, "volume": 220804.0}, {"date": "2024-01-05", "close": 114.7, "volume": 224779.0}, {"date": "2024-01-08", "close": 119.79, "volume": 245712.0}, {"date": "2024-01-09", "close": 118.05, "volume": 208207.0}, {"date": "2024-01-10", "close": 117.46, "volume": 226840.0}, {"date": "2024-01-11", "close": 117.11, "volume": 241111.0}, {"date": "2024-01-12", "close": 114.91, "volume": 329804.0}, {"date": "2024-01-16", "close": 115.68, "volume": 210959.0}, {"date": "2024-01-17", "close": 117.71, "volume": 179552.0}, {"date": "2024-01-18", "close": 114.88, "volume": 251487.0}, {"date": "2024-01-19", "close": 116.3, "volume": 191116.0}, {"date": "2024-01-22", "close": 116.29, "volume": 166830.0}, {"date": "2024-01-23", "close": 117.08, "volume": 205131.0}, {"date": "2024-01-24", "close": 116.18, "volume": 154644.0}, {"date": "2024-01-25", "close": 114.91, "volume": 174314.0}, {"date": "2024-01-26", "close": 115.49, "volume": 143095.0}, {"date": "2024-01-29", "close": 116.26, "volume": 177893.0}, {"date": "2024-01-30", "close": 115.72, "volume": 145783.0}, {"date": "2024-01-31", "close": 113.7, "volume": 191475.0}, {"date": "2024-02-01", "close": 114.97, "volume": 216414.0}, {"date": "2024-02-02", "close": 114.92, "volume": 364140.0}, {"date": "2024-02-05", "close": 114.97, "volume": 201241.0}, {"date": "2024-02-06", "close": 115.99, "volume": 127671.0}, {"date": "2024-02-07", "close": 114.67, "volume": 190533.0}, {"date": "2024-02-08", "close": 112.04, "volume": 428566.0}, {"date": "2024-02-09", "close": 112.63, "volume": 268648.0}, {"date": "2024-02-12", "close": 113.66, "volume": 189119.0}, {"date": "2024-02-13", "close": 111.68, "volume": 274450.0}, {"date": "2024-02-14", "close": 113.15, "volume": 310761.0}, {"date": "2024-02-15", "close": 117.34, "volume": 438351.0}, {"date": "2024-02-16", "close": 127.18, "volume": 812775.0}, {"date": "2024-02-20", "close": 123.24, "volume": 484345.0}, {"date": "2024-02-21", "close": 123.42, "volume": 310769.0}, {"date": "2024-02-22", "close": 124.6, "volume": 289330.0}, {"date": "2024-02-23", "close": 128.36, "volume": 269796.0}, {"date": "2024-02-26", "close": 129.5, "volume": 322966.0}, {"date": "2024-02-27", "close": 131.2, "volume": 232009.0}, {"date": "2024-02-28", "close": 128.16, "volume": 244838.0}, {"date": "2024-02-29", "close": 128.01, "volume": 288702.0}, {"date": "2024-03-01", "close": 127.6, "volume": 254041.0}, {"date": "2024-03-04", "close": 127.17, "volume": 184847.0}, {"date": "2024-03-05", "close": 124.58, "volume": 158441.0}, {"date": "2024-03-06", "close": 125.17, "volume": 201440.0}, {"date": "2024-03-07", "close": 125.31, "volume": 180513.0}, {"date": "2024-03-08", "close": 126.05, "volume": 169177.0}, {"date": "2024-03-11", "close": 123.23, "volume": 225487.0}, {"date": "2024-03-12", "close": 124.77, "volume": 179369.0}, {"date": "2024-03-13", "close": 126.24, "volume": 214240.0}, {"date": "2024-03-14", "close": 126.1, "volume": 164601.0}, {"date": "2024-03-15", "close": 125.65, "volume": 245793.0}, {"date": "2024-03-18", "close": 127.11, "volume": 191591.0}, {"date": "2024-03-19", "close": 129.0, "volume": 165184.0}, {"date": "2024-03-20", "close": 129.92, "volume": 204771.0}, {"date": "2024-03-21", "close": 132.21, "volume": 248539.0}, {"date": "2024-03-22", "close": 131.78, "volume": 140176.0}, {"date": "2024-03-25", "close": 131.2, "volume": 105945.0}, {"date": "2024-03-26", "close": 131.66, "volume": 157612.0}, {"date": "2024-03-27", "close": 132.26, "volume": 149103.0}, {"date": "2024-03-28", "close": 132.49, "volume": 232900.0}, {"date": "2024-04-01", "close": 132.41, "volume": 199501.0}, {"date": "2024-04-02", "close": 132.3, "volume": 218158.0}, {"date": "2024-04-03", "close": 133.56, "volume": 186721.0}, {"date": "2024-04-04", "close": 127.85, "volume": 178708.0}, {"date": "2024-04-05", "close": 128.82, "volume": 175385.0}, {"date": "2024-04-08", "close": 129.65, "volume": 178099.0}, {"date": "2024-04-09", "close": 130.98, "volume": 185715.0}, {"date": "2024-04-10", "close": 129.8, "volume": 207385.0}, {"date": "2024-04-11", "close": 131.17, "volume": 252226.0}, {"date": "2024-04-12", "close": 128.05, "volume": 136745.0}, {"date": "2024-04-15", "close": 126.73, "volume": 150450.0}, {"date": "2024-04-16", "close": 126.81, "volume": 95950.0}, {"date": "2024-04-17", "close": 129.12, "volume": 192994.0}, {"date": "2024-04-18", "close": 129.5, "volume": 295190.0}, {"date": "2024-04-19", "close": 128.26, "volume": 169442.0}, {"date": "2024-04-22", "close": 129.68, "volume": 115643.0}, {"date": "2024-04-23", "close": 129.66, "volume": 136313.0}, {"date": "2024-04-24", "close": 127.6, "volume": 221789.0}, {"date": "2024-04-25", "close": 126.78, "volume": 254737.0}, {"date": "2024-04-26", "close": 105.72, "volume": 774248.0}, {"date": "2024-04-29", "close": 103.31, "volume": 597729.0}, {"date": "2024-04-30", "close": 100.37, "volume": 661163.0}, {"date": "2024-05-01", "close": 101.75, "volume": 458093.0}, {"date": "2024-05-02", "close": 101.93, "volume": 317259.0}, {"date": "2024-05-03", "close": 101.13, "volume": 275916.0}, {"date": "2024-05-06", "close": 102.32, "volume": 369426.0}, {"date": "2024-05-07", "close": 105.01, "volume": 366507.0}, {"date": "2024-05-08", "close": 103.23, "volume": 240377.0}, {"date": "2024-05-09", "close": 102.48, "volume": 236865.0}, {"date": "2024-05-10", "close": 103.46, "volume": 251041.0}, {"date": "2024-05-13", "close": 101.99, "volume": 171492.0}, {"date": "2024-05-14", "close": 101.03, "volume": 174112.0}, {"date": "2024-05-15", "close": 102.79, "volume": 201759.0}, {"date": "2024-05-16", "close": 103.19, "volume": 199539.0}, {"date": "2024-05-17", "close": 103.92, "volume": 184506.0}, {"date": "2024-05-20", "close": 102.86, "volume": 254019.0}, {"date": "2024-05-21", "close": 104.47, "volume": 286130.0}, {"date": "2024-05-22", "close": 106.76, "volume": 373168.0}, {"date": "2024-05-23", "close": 107.35, "volume": 352871.0}, {"date": "2024-05-24", "close": 107.54, "volume": 520306.0}, {"date": "2024-05-28", "close": 106.95, "volume": 483469.0}, {"date": "2024-05-29", "close": 105.46, "volume": 405279.0}, {"date": "2024-05-30", "close": 104.04, "volume": 222371.0}, {"date": "2024-05-31", "close": 103.97, "volume": 443912.0}, {"date": "2024-06-03", "close": 104.8, "volume": 304936.0}, {"date": "2024-06-04", "close": 105.15, "volume": 290915.0}, {"date": "2024-06-05", "close": 105.45, "volume": 223885.0}, {"date": "2024-06-06", "close": 105.25, "volume": 650432.0}, {"date": "2024-06-07", "close": 105.81, "volume": 205732.0}, {"date": "2024-06-10", "close": 105.1, "volume": 217122.0}, {"date": "2024-06-11", "close": 105.11, "volume": 233374.0}, {"date": "2024-06-12", "close": 104.42, "volume": 261210.0}, {"date": "2024-06-13", "close": 102.18, "volume": 283631.0}, {"date": "2024-06-14", "close": 102.43, "volume": 233178.0}, {"date": "2024-06-17", "close": 102.3, "volume": 258165.0}, {"date": "2024-06-18", "close": 102.85, "volume": 552592.0}, {"date": "2024-06-20", "close": 103.75, "volume": 428290.0}, {"date": "2024-06-21", "close": 103.35, "volume": 388617.0}, {"date": "2024-06-24", "close": 103.5, "volume": 349808.0}, {"date": "2024-06-25", "close": 102.16, "volume": 282844.0}, {"date": "2024-06-26", "close": 100.4, "volume": 339453.0}, {"date": "2024-06-27", "close": 100.23, "volume": 319433.0}, {"date": "2024-06-28", "close": 100.0, "volume": 506872.0}, {"date": "2024-07-01", "close": 99.1, "volume": 329078.0}, {"date": "2024-07-02", "close": 99.66, "volume": 337920.0}, {"date": "2024-07-03", "close": 99.34, "volume": 105060.0}, {"date": "2024-07-05", "close": 98.4, "volume": 278873.0}, {"date": "2024-07-08", "close": 98.39, "volume": 320096.0}, {"date": "2024-07-09", "close": 97.72, "volume": 387716.0}, {"date": "2024-07-10", "close": 97.07, "volume": 214692.0}, {"date": "2024-07-11", "close": 101.1, "volume": 808830.0}, {"date": "2024-07-12", "close": 101.17, "volume": 409446.0}, {"date": "2024-07-15", "close": 108.1, "volume": 742702.0}, {"date": "2024-07-16", "close": 109.67, "volume": 519250.0}, {"date": "2024-07-17", "close": 109.68, "volume": 533828.0}, {"date": "2024-07-18", "close": 107.49, "volume": 268326.0}, {"date": "2024-07-19", "close": 107.8, "volume": 294887.0}, {"date": "2024-07-22", "close": 108.87, "volume": 386508.0}, {"date": "2024-07-23", "close": 108.05, "volume": 343947.0}, {"date": "2024-07-24", "close": 108.01, "volume": 227651.0}, {"date": "2024-07-25", "close": 108.85, "volume": 418667.0}, {"date": "2024-07-26", "close": 110.99, "volume": 594045.0}, {"date": "2024-07-29", "close": 103.87, "volume": 475807.0}, {"date": "2024-07-30", "close": 106.44, "volume": 395871.0}, {"date": "2024-07-31", "close": 104.25, "volume": 361272.0}, {"date": "2024-08-01", "close": 102.12, "volume": 286378.0}, {"date": "2024-08-02", "close": 100.47, "volume": 276942.0}, {"date": "2024-08-05", "close": 96.42, "volume": 289917.0}, {"date": "2024-08-06", "close": 95.2, "volume": 239826.0}, {"date": "2024-08-07", "close": 92.88, "volume": 290551.0}, {"date": "2024-08-08", "close": 94.12, "volume": 212507.0}, {"date": "2024-08-09", "close": 93.53, "volume": 194314.0}, {"date": "2024-08-12", "close": 92.56, "volume": 159465.0}, {"date": "2024-08-13", "close": 93.3, "volume": 184194.0}, {"date": "2024-08-14", "close": 93.34, "volume": 323131.0}, {"date": "2024-08-15", "close": 95.62, "volume": 300349.0}, {"date": "2024-08-16", "close": 95.86, "volume": 199316.0}, {"date": "2024-08-19", "close": 96.89, "volume": 220818.0}, {"date": "2024-08-20", "close": 95.68, "volume": 254219.0}, {"date": "2024-08-21", "close": 96.5, "volume": 168152.0}, {"date": "2024-08-22", "close": 98.74, "volume": 263921.0}, {"date": "2024-08-23", "close": 102.6, "volume": 357249.0}, {"date": "2024-08-26", "close": 101.08, "volume": 221209.0}, {"date": "2024-08-27", "close": 102.06, "volume": 226692.0}, {"date": "2024-08-28", "close": 102.54, "volume": 256131.0}, {"date": "2024-08-29", "close": 102.9, "volume": 206514.0}, {"date": "2024-08-30", "close": 102.83, "volume": 403609.0}, {"date": "2024-09-03", "close": 99.68, "volume": 201762.0}, {"date": "2024-09-04", "close": 99.79, "volume": 178180.0}, {"date": "2024-09-05", "close": 97.19, "volume": 150701.0}, {"date": "2024-09-06", "close": 94.07, "volume": 268188.0}, {"date": "2024-09-09", "close": 92.97, "volume": 353364.0}, {"date": "2024-09-10", "close": 94.31, "volume": 206761.0}, {"date": "2024-09-11", "close": 95.16, "volume": 295759.0}, {"date": "2024-09-12", "close": 96.0, "volume": 167313.0}, {"date": "2024-09-13", "close": 97.85, "volume": 167361.0}, {"date": "2024-09-16", "close": 97.98, "volume": 139650.0}, {"date": "2024-09-17", "close": 97.29, "volume": 163658.0}, {"date": "2024-09-18", "close": 97.65, "volume": 147656.0}, {"date": "2024-09-19", "close": 98.41, "volume": 150849.0}, {"date": "2024-09-20", "close": 96.79, "volume": 602445.0}, {"date": "2024-09-23", "close": 96.61, "volume": 448090.0}, {"date": "2024-09-24", "close": 95.84, "volume": 367304.0}, {"date": "2024-09-25", "close": 95.31, "volume": 184669.0}, {"date": "2024-09-26", "close": 95.61, "volume": 198925.0}, {"date": "2024-09-27", "close": 96.21, "volume": 168619.0}, {"date": "2024-09-30", "close": 96.97, "volume": 182486.0}, {"date": "2024-10-01", "close": 96.5, "volume": 428512.0}, {"date": "2024-10-02", "close": 96.14, "volume": 254550.0}, {"date": "2024-10-03", "close": 96.98, "volume": 402376.0}, {"date": "2024-10-04", "close": 98.2, "volume": 142403.0}, {"date": "2024-10-07", "close": 96.66, "volume": 250160.0}, {"date": "2024-10-08", "close": 96.52, "volume": 190060.0}, {"date": "2024-10-09", "close": 97.58, "volume": 223800.0}, {"date": "2024-10-10", "close": 96.66, "volume": 196290.0}, {"date": "2024-10-11", "close": 97.5, "volume": 151091.0}, {"date": "2024-10-14", "close": 98.03, "volume": 114199.0}, {"date": "2024-10-15", "close": 96.82, "volume": 276465.0}, {"date": "2024-10-16", "close": 96.38, "volume": 141285.0}, {"date": "2024-10-17", "close": 96.93, "volume": 144244.0}, {"date": "2024-10-18", "close": 93.79, "volume": 399274.0}, {"date": "2024-10-21", "close": 91.26, "volume": 297399.0}, {"date": "2024-10-22", "close": 92.04, "volume": 311537.0}, {"date": "2024-10-23", "close": 93.31, "volume": 295310.0}, {"date": "2024-10-24", "close": 91.63, "volume": 420673.0}, {"date": "2024-10-25", "close": 80.31, "volume": 2086121.0}, {"date": "2024-10-28", "close": 82.65, "volume": 1016953.0}, {"date": "2024-10-29", "close": 86.83, "volume": 948373.0}, {"date": "2024-10-30", "close": 85.64, "volume": 572319.0}, {"date": "2024-10-31", "close": 84.89, "volume": 566252.0}, {"date": "2024-11-01", "close": 84.03, "volume": 417202.0}, {"date": "2024-11-04", "close": 82.0, "volume": 665427.0}, {"date": "2024-11-05", "close": 83.82, "volume": 407622.0}, {"date": "2024-11-06", "close": 93.08, "volume": 476679.0}, {"date": "2024-11-07", "close": 92.99, "volume": 526378.0}, {"date": "2024-11-08", "close": 92.74, "volume": 543430.0}, {"date": "2024-11-11", "close": 96.29, "volume": 383077.0}, {"date": "2024-11-12", "close": 95.82, "volume": 377898.0}, {"date": "2024-11-13", "close": 97.25, "volume": 354936.0}, {"date": "2024-11-14", "close": 96.3, "volume": 424427.0}, {"date": "2024-11-15", "close": 91.71, "volume": 312644.0}, {"date": "2024-11-18", "close": 87.89, "volume": 451914.0}, {"date": "2024-11-19", "close": 89.04, "volume": 316505.0}, {"date": "2024-11-20", "close": 94.2, "volume": 392768.0}, {"date": "2024-11-21", "close": 92.31, "volume": 335179.0}, {"date": "2024-11-22", "close": 93.0, "volume": 321831.0}, {"date": "2024-11-25", "close": 94.06, "volume": 385972.0}, {"date": "2024-11-26", "close": 92.93, "volume": 450546.0}, {"date": "2024-11-27", "close": 92.9, "volume": 371110.0}, {"date": "2024-11-29", "close": 93.43, "volume": 206025.0}, {"date": "2024-12-02", "close": 94.27, "volume": 256303.0}, {"date": "2024-12-03", "close": 92.7, "volume": 205420.0}, {"date": "2024-12-04", "close": 93.91, "volume": 404165.0}, {"date": "2024-12-05", "close": 94.44, "volume": 375798.0}, {"date": "2024-12-06", "close": 94.69, "volume": 297361.0}, {"date": "2024-12-09", "close": 92.92, "volume": 250130.0}, {"date": "2024-12-10", "close": 94.24, "volume": 438662.0}, {"date": "2024-12-11", "close": 94.86, "volume": 645610.0}, {"date": "2024-12-12", "close": 94.89, "volume": 379836.0}, {"date": "2024-12-13", "close": 95.42, "volume": 273222.0}, {"date": "2024-12-16", "close": 91.53, "volume": 334844.0}, {"date": "2024-12-17", "close": 90.91, "volume": 276388.0}, {"date": "2024-12-18", "close": 89.21, "volume": 323477.0}, {"date": "2024-12-19", "close": 88.57, "volume": 285328.0}, {"date": "2024-12-20", "close": 90.06, "volume": 814232.0}, {"date": "2024-12-23", "close": 89.67, "volume": 193812.0}, {"date": "2024-12-24", "close": 90.5, "volume": 95475.0}, {"date": "2024-12-26", "close": 90.29, "volume": 137446.0}, {"date": "2024-12-27", "close": 90.25, "volume": 186514.0}, {"date": "2024-12-30", "close": 90.68, "volume": 240399.0}, {"date": "2024-12-31", "close": 90.77, "volume": 169753.0}, {"date": "2025-01-02", "close": 89.5, "volume": 274326.0}, {"date": "2025-01-03", "close": 91.42, "volume": 274073.0}, {"date": "2025-01-06", "close": 89.8, "volume": 290098.0}, {"date": "2025-01-07", "close": 90.23, "volume": 185380.0}, {"date": "2025-01-08", "close": 90.19, "volume": 255191.0}, {"date": "2025-01-10", "close": 89.83, "volume": 312066.0}, {"date": "2025-01-13", "close": 91.45, "volume": 195997.0}, {"date": "2025-01-14", "close": 91.87, "volume": 131171.0}, {"date": "2025-01-15", "close": 92.91, "volume": 182515.0}, {"date": "2025-01-16", "close": 92.26, "volume": 284028.0}, {"date": "2025-01-17", "close": 90.37, "volume": 230239.0}, {"date": "2025-01-21", "close": 93.73, "volume": 297993.0}, {"date": "2025-01-22", "close": 94.31, "volume": 186696.0}, {"date": "2025-01-23", "close": 94.35, "volume": 234153.0}, {"date": "2025-01-24", "close": 93.76, "volume": 185833.0}, {"date": "2025-01-27", "close": 95.72, "volume": 369542.0}, {"date": "2025-01-28", "close": 94.66, "volume": 219406.0}, {"date": "2025-01-29", "close": 94.56, "volume": 225298.0}, {"date": "2025-01-30", "close": 91.57, "volume": 307058.0}, {"date": "2025-01-31", "close": 93.39, "volume": 407951.0}, {"date": "2025-02-03", "close": 92.32, "volume": 245190.0}, {"date": "2025-02-04", "close": 92.72, "volume": 173200.0}, {"date": "2025-02-05", "close": 91.24, "volume": 212248.0}, {"date": "2025-02-06", "close": 90.41, "volume": 222860.0}, {"date": "2025-02-07", "close": 88.01, "volume": 463440.0}, {"date": "2025-02-10", "close": 93.96, "volume": 480170.0}, {"date": "2025-02-11", "close": 92.14, "volume": 306521.0}, {"date": "2025-02-12", "close": 92.13, "volume": 371189.0}, {"date": "2025-02-13", "close": 78.49, "volume": 1155908.0}, {"date": "2025-02-14", "close": 77.59, "volume": 666958.0}, {"date": "2025-02-18", "close": 72.14, "volume": 745881.0}, {"date": "2025-02-19", "close": 72.58, "volume": 578826.0}, {"date": "2025-02-20", "close": 69.75, "volume": 686792.0}, {"date": "2025-02-21", "close": 66.51, "volume": 547426.0}, {"date": "2025-02-24", "close": 69.03, "volume": 1285824.0}, {"date": "2025-02-25", "close": 71.67, "volume": 1168619.0}, {"date": "2025-02-26", "close": 71.5, "volume": 894533.0}, {"date": "2025-02-27", "close": 73.18, "volume": 611092.0}, {"date": "2025-02-28", "close": 73.71, "volume": 552131.0}, {"date": "2025-03-03", "close": 72.8, "volume": 779751.0}, {"date": "2025-03-04", "close": 73.01, "volume": 587999.0}, {"date": "2025-03-05", "close": 74.86, "volume": 713058.0}, {"date": "2025-03-06", "close": 74.61, "volume": 898679.0}, {"date": "2025-03-07", "close": 75.62, "volume": 574479.0}, {"date": "2025-03-10", "close": 74.15, "volume": 524231.0}, {"date": "2025-03-11", "close": 73.07, "volume": 666261.0}, {"date": "2025-03-12", "close": 72.18, "volume": 554687.0}, {"date": "2025-03-13", "close": 73.3, "volume": 622094.0}, {"date": "2025-03-14", "close": 74.95, "volume": 766652.0}, {"date": "2025-03-17", "close": 77.78, "volume": 768400.0}, {"date": "2025-03-18", "close": 79.62, "volume": 497858.0}, {"date": "2025-03-19", "close": 79.12, "volume": 479977.0}, {"date": "2025-03-20", "close": 78.86, "volume": 390685.0}, {"date": "2025-03-21", "close": 76.69, "volume": 1876953.0}, {"date": "2025-03-24", "close": 79.73, "volume": 495450.0}, {"date": "2025-03-25", "close": 78.46, "volume": 382901.0}, {"date": "2025-03-26", "close": 79.1, "volume": 311659.0}, {"date": "2025-03-27", "close": 80.9, "volume": 290138.0}, {"date": "2025-03-28", "close": 79.06, "volume": 237801.0}, {"date": "2025-03-31", "close": 79.24, "volume": 488292.0}, {"date": "2025-04-01", "close": 79.39, "volume": 271650.0}, {"date": "2025-04-02", "close": 79.54, "volume": 275065.0}, {"date": "2025-04-03", "close": 77.19, "volume": 324176.0}, {"date": "2025-04-04", "close": 73.73, "volume": 532434.0}, {"date": "2025-04-07", "close": 73.65, "volume": 555814.0}, {"date": "2025-04-08", "close": 72.68, "volume": 461634.0}, {"date": "2025-04-09", "close": 77.84, "volume": 619612.0}, {"date": "2025-04-10", "close": 76.75, "volume": 329723.0}, {"date": "2025-04-11", "close": 78.63, "volume": 290083.0}, {"date": "2025-04-14", "close": 79.72, "volume": 305462.0}, {"date": "2025-04-15", "close": 78.75, "volume": 214468.0}, {"date": "2025-04-16", "close": 78.43, "volume": 247348.0}, {"date": "2025-04-17", "close": 76.43, "volume": 606098.0}, {"date": "2025-04-21", "close": 74.31, "volume": 321329.0}, {"date": "2025-04-22", "close": 76.2, "volume": 281884.0}, {"date": "2025-04-23", "close": 76.83, "volume": 320947.0}, {"date": "2025-04-24", "close": 77.58, "volume": 958690.0}, {"date": "2025-04-25", "close": 77.29, "volume": 1190539.0}, {"date": "2025-04-28", "close": 79.48, "volume": 554422.0}, {"date": "2025-04-29", "close": 78.36, "volume": 588541.0}, {"date": "2025-04-30", "close": 78.33, "volume": 393249.0}, {"date": "2025-05-01", "close": 78.77, "volume": 319695.0}, {"date": "2025-05-02", "close": 80.46, "volume": 374048.0}, {"date": "2025-05-05", "close": 80.66, "volume": 408689.0}, {"date": "2025-05-06", "close": 79.4, "volume": 430407.0}, {"date": "2025-05-07", "close": 80.96, "volume": 382818.0}, {"date": "2025-05-08", "close": 82.19, "volume": 301815.0}, {"date": "2025-05-09", "close": 81.93, "volume": 250853.0}, {"date": "2025-05-12", "close": 84.47, "volume": 279317.0}, {"date": "2025-05-13", "close": 83.85, "volume": 252658.0}, {"date": "2025-05-14", "close": 83.88, "volume": 258815.0}, {"date": "2025-05-15", "close": 85.5, "volume": 434823.0}, {"date": "2025-05-16", "close": 85.99, "volume": 284460.0}, {"date": "2025-05-19", "close": 86.45, "volume": 288764.0}, {"date": "2025-05-20", "close": 85.46, "volume": 262154.0}, {"date": "2025-05-21", "close": 83.11, "volume": 281377.0}, {"date": "2025-05-22", "close": 81.82, "volume": 250956.0}, {"date": "2025-05-23", "close": 81.18, "volume": 225714.0}, {"date": "2025-05-27", "close": 82.44, "volume": 248030.0}, {"date": "2025-05-28", "close": 81.27, "volume": 213542.0}, {"date": "2025-05-29", "close": 82.14, "volume": 185296.0}, {"date": "2025-05-30", "close": 83.21, "volume": 311106.0}, {"date": "2025-06-02", "close": 82.24, "volume": 231531.0}, {"date": "2025-06-03", "close": 82.32, "volume": 172566.0}, {"date": "2025-06-04", "close": 83.49, "volume": 229652.0}, {"date": "2025-06-05", "close": 82.75, "volume": 163353.0}, {"date": "2025-06-06", "close": 83.26, "volume": 148852.0}, {"date": "2025-06-09", "close": 82.64, "volume": 244718.0}, {"date": "2025-06-10", "close": 81.85, "volume": 242472.0}, {"date": "2025-06-11", "close": 78.83, "volume": 363678.0}, {"date": "2025-06-12", "close": 78.76, "volume": 251066.0}, {"date": "2025-06-13", "close": 75.89, "volume": 294522.0}, {"date": "2025-06-16", "close": 77.58, "volume": 287466.0}, {"date": "2025-06-17", "close": 76.51, "volume": 304513.0}, {"date": "2025-06-18", "close": 75.12, "volume": 257717.0}, {"date": "2025-06-20", "close": 74.72, "volume": 1370855.0}, {"date": "2025-06-23", "close": 74.5, "volume": 345862.0}, {"date": "2025-06-24", "close": 75.13, "volume": 268396.0}, {"date": "2025-06-25", "close": 72.97, "volume": 442178.0}, {"date": "2025-06-26", "close": 73.42, "volume": 401994.0}, {"date": "2025-06-27", "close": 72.67, "volume": 779524.0}, {"date": "2025-06-30", "close": 73.14, "volume": 370783.0}, {"date": "2025-07-01", "close": 75.19, "volume": 565510.0}, {"date": "2025-07-02", "close": 74.01, "volume": 344956.0}, {"date": "2025-07-03", "close": 74.36, "volume": 144540.0}, {"date": "2025-07-07", "close": 71.67, "volume": 411359.0}, {"date": "2025-07-08", "close": 72.12, "volume": 580338.0}, {"date": "2025-07-09", "close": 71.64, "volume": 403978.0}, {"date": "2025-07-10", "close": 71.2, "volume": 394418.0}, {"date": "2025-07-11", "close": 68.71, "volume": 429694.0}, {"date": "2025-07-14", "close": 68.99, "volume": 388604.0}, {"date": "2025-07-15", "close": 65.83, "volume": 296032.0}, {"date": "2025-07-16", "close": 65.64, "volume": 429081.0}, {"date": "2025-07-17", "close": 64.67, "volume": 545432.0}, {"date": "2025-07-18", "close": 63.9, "volume": 360591.0}, {"date": "2025-07-21", "close": 63.74, "volume": 355768.0}, {"date": "2025-07-22", "close": 65.61, "volume": 526005.0}, {"date": "2025-07-23", "close": 66.0, "volume": 386914.0}, {"date": "2025-07-24", "close": 65.72, "volume": 547986.0}, {"date": "2025-07-25", "close": 68.83, "volume": 2088720.0}, {"date": "2025-07-28", "close": 70.23, "volume": 851876.0}, {"date": "2025-07-29", "close": 70.2, "volume": 689762.0}, {"date": "2025-07-30", "close": 69.08, "volume": 643716.0}, {"date": "2025-07-31", "close": 67.81, "volume": 498116.0}, {"date": "2025-08-01", "close": 63.3, "volume": 809233.0}, {"date": "2025-08-04", "close": 63.21, "volume": 385561.0}, {"date": "2025-08-05", "close": 63.03, "volume": 465526.0}, {"date": "2025-08-06", "close": 63.43, "volume": 387044.0}, {"date": "2025-08-07", "close": 63.8, "volume": 494036.0}, {"date": "2025-08-08", "close": 63.57, "volume": 292304.0}, {"date": "2025-08-11", "close": 62.83, "volume": 361277.0}, {"date": "2025-08-12", "close": 64.47, "volume": 437858.0}, {"date": "2025-08-13", "close": 67.06, "volume": 525478.0}, {"date": "2025-08-14", "close": 66.0, "volume": 296763.0}, {"date": "2025-08-15", "close": 65.35, "volume": 255729.0}, {"date": "2025-08-18", "close": 65.59, "volume": 290624.0}, {"date": "2025-08-19", "close": 66.8, "volume": 378966.0}, {"date": "2025-08-20", "close": 66.31, "volume": 291493.0}, {"date": "2025-08-21", "close": 65.56, "volume": 253298.0}, {"date": "2025-08-22", "close": 69.0, "volume": 1673068.0}, {"date": "2025-08-25", "close": 68.57, "volume": 353059.0}, {"date": "2025-08-26", "close": 69.7, "volume": 493134.0}, {"date": "2025-08-27", "close": 71.12, "volume": 455999.0}, {"date": "2025-08-28", "close": 71.06, "volume": 420226.0}, {"date": "2025-08-29", "close": 72.42, "volume": 392488.0}, {"date": "2025-09-02", "close": 71.22, "volume": 404571.0}, {"date": "2025-09-03", "close": 71.19, "volume": 540413.0}, {"date": "2025-09-04", "close": 71.59, "volume": 282837.0}, {"date": "2025-09-05", "close": 70.66, "volume": 241088.0}, {"date": "2025-09-08", "close": 69.54, "volume": 227514.0}, {"date": "2025-09-09", "close": 68.26, "volume": 270908.0}, {"date": "2025-09-10", "close": 68.0, "volume": 364451.0}, {"date": "2025-09-11", "close": 71.56, "volume": 261646.0}, {"date": "2025-09-12", "close": 69.01, "volume": 310139.0}, {"date": "2025-09-15", "close": 68.51, "volume": 289073.0}, {"date": "2025-09-16", "close": 68.49, "volume": 221575.0}, {"date": "2025-09-17", "close": 68.06, "volume": 353278.0}, {"date": "2025-09-18", "close": 68.02, "volume": 344984.0}, {"date": "2025-09-19", "close": 68.04, "volume": 1012262.0}, {"date": "2025-09-22", "close": 68.7, "volume": 315744.0}, {"date": "2025-09-23", "close": 67.94, "volume": 429141.0}, {"date": "2025-09-24", "close": 68.03, "volume": 229326.0}, {"date": "2025-09-25", "close": 65.55, "volume": 427213.0}, {"date": "2025-09-26", "close": 67.58, "volume": 382403.0}, {"date": "2025-09-29", "close": 68.05, "volume": 336241.0}, {"date": "2025-09-30", "close": 66.89, "volume": 469512.0}, {"date": "2025-10-01", "close": 65.45, "volume": 262704.0}, {"date": "2025-10-02", "close": 64.3, "volume": 333177.0}, {"date": "2025-10-03", "close": 66.02, "volume": 366220.0}, {"date": "2025-10-06", "close": 66.17, "volume": 310002.0}, {"date": "2025-10-07", "close": 64.69, "volume": 254869.0}, {"date": "2025-10-08", "close": 64.94, "volume": 341322.0}, {"date": "2025-10-09", "close": 63.8, "volume": 234534.0}, {"date": "2025-10-10", "close": 61.52, "volume": 368675.0}, {"date": "2025-10-13", "close": 62.49, "volume": 275916.0}, {"date": "2025-10-14", "close": 62.94, "volume": 258615.0}, {"date": "2025-10-15", "close": 60.93, "volume": 369741.0}, {"date": "2025-10-16", "close": 60.45, "volume": 532914.0}, {"date": "2025-10-17", "close": 61.21, "volume": 249503.0}, {"date": "2025-10-20", "close": 61.17, "volume": 231575.0}, {"date": "2025-10-21", "close": 61.93, "volume": 272195.0}, {"date": "2025-10-22", "close": 61.74, "volume": 336859.0}, {"date": "2025-10-23", "close": 62.69, "volume": 352554.0}, {"date": "2025-10-24", "close": 63.33, "volume": 341954.0}, {"date": "2025-10-27", "close": 62.25, "volume": 386202.0}, {"date": "2025-10-28", "close": 62.75, "volume": 392917.0}, {"date": "2025-10-29", "close": 58.61, "volume": 856799.0}, {"date": "2025-10-30", "close": 61.23, "volume": 598961.0}, {"date": "2025-10-31", "close": 60.0, "volume": 715619.0}, {"date": "2025-11-03", "close": 60.02, "volume": 663252.0}, {"date": "2025-11-04", "close": 58.01, "volume": 1252836.0}, {"date": "2025-11-05", "close": 58.15, "volume": 691707.0}, {"date": "2025-11-06", "close": 55.22, "volume": 558143.0}, {"date": "2025-11-07", "close": 55.78, "volume": 671969.0}, {"date": "2025-11-10", "close": 54.52, "volume": 427450.0}, {"date": "2025-11-11", "close": 56.34, "volume": 380015.0}, {"date": "2025-11-12", "close": 55.53, "volume": 391648.0}, {"date": "2025-11-13", "close": 55.92, "volume": 349113.0}, {"date": "2025-11-14", "close": 55.7, "volume": 271486.0}, {"date": "2025-11-17", "close": 54.78, "volume": 301176.0}, {"date": "2025-11-18", "close": 55.27, "volume": 286024.0}, {"date": "2025-11-19", "close": 55.0, "volume": 359087.0}, {"date": "2025-11-20", "close": 54.86, "volume": 377241.0}, {"date": "2025-11-21", "close": 57.77, "volume": 432017.0}, {"date": "2025-11-24", "close": 57.5, "volume": 400629.0}, {"date": "2025-11-25", "close": 58.82, "volume": 236997.0}, {"date": "2025-11-26", "close": 58.49, "volume": 247866.0}, {"date": "2025-11-28", "close": 58.6, "volume": 127438.0}, {"date": "2025-12-01", "close": 58.14, "volume": 290477.0}, {"date": "2025-12-02", "close": 57.34, "volume": 222144.0}, {"date": "2025-12-03", "close": 58.06, "volume": 347042.0}, {"date": "2025-12-04", "close": 57.72, "volume": 335080.0}, {"date": "2025-12-05", "close": 56.99, "volume": 299986.0}, {"date": "2025-12-08", "close": 56.36, "volume": 236385.0}, {"date": "2025-12-09", "close": 55.77, "volume": 287477.0}, {"date": "2025-12-10", "close": 56.26, "volume": 519566.0}, {"date": "2025-12-11", "close": 58.31, "volume": 367467.0}, {"date": "2025-12-12", "close": 59.29, "volume": 403291.0}, {"date": "2025-12-15", "close": 60.11, "volume": 354623.0}, {"date": "2025-12-16", "close": 60.69, "volume": 388830.0}, {"date": "2025-12-17", "close": 61.51, "volume": 470289.0}, {"date": "2025-12-18", "close": 59.83, "volume": 541383.0}, {"date": "2025-12-19", "close": 58.28, "volume": 1056066.0}, {"date": "2025-12-22", "close": 58.89, "volume": 286041.0}, {"date": "2025-12-23", "close": 57.54, "volume": 203290.0}, {"date": "2025-12-24", "close": 57.93, "volume": 140475.0}, {"date": "2025-12-26", "close": 58.65, "volume": 269793.0}, {"date": "2025-12-29", "close": 59.35, "volume": 238179.0}, {"date": "2025-12-30", "close": 59.44, "volume": 340756.0}, {"date": "2025-12-31", "close": 59.13, "volume": 244059.0}, {"date": "2026-01-02", "close": 57.17, "volume": 506569.0}, {"date": "2026-01-05", "close": 60.22, "volume": 627276.0}, {"date": "2026-01-06", "close": 61.02, "volume": 346914.0}, {"date": "2026-01-07", "close": 60.49, "volume": 585256.0}, {"date": "2026-01-08", "close": 62.05, "volume": 378538.0}, {"date": "2026-01-09", "close": 62.47, "volume": 236388.0}, {"date": "2026-01-12", "close": 62.6, "volume": 235294.0}, {"date": "2026-01-13", "close": 61.53, "volume": 321310.0}, {"date": "2026-01-14", "close": 62.13, "volume": 281595.0}, {"date": "2026-01-15", "close": 63.21, "volume": 238707.0}, {"date": "2026-01-16", "close": 62.7, "volume": 230931.0}, {"date": "2026-01-20", "close": 60.63, "volume": 338581.0}, {"date": "2026-01-21", "close": 62.87, "volume": 249704.0}, {"date": "2026-01-22", "close": 63.59, "volume": 239260.0}, {"date": "2026-01-23", "close": 62.72, "volume": 307411.0}, {"date": "2026-01-26", "close": 62.85, "volume": 338619.0}, {"date": "2026-01-27", "close": 60.99, "volume": 469993.0}, {"date": "2026-01-28", "close": 57.73, "volume": 345183.0}, {"date": "2026-01-29", "close": 58.46, "volume": 356724.0}, {"date": "2026-01-30", "close": 61.24, "volume": 450373.0}, {"date": "2026-02-02", "close": 62.59, "volume": 478484.0}, {"date": "2026-02-03", "close": 57.92, "volume": 723936.0}, {"date": "2026-02-04", "close": 56.65, "volume": 502103.0}, {"date": "2026-02-05", "close": 55.73, "volume": 809991.0}, {"date": "2026-02-06", "close": 55.96, "volume": 385135.0}, {"date": "2026-02-09", "close": 52.9, "volume": 409917.0}, {"date": "2026-02-10", "close": 51.43, "volume": 762848.0}, {"date": "2026-02-11", "close": 45.26, "volume": 978128.0}, {"date": "2026-02-12", "close": 40.35, "volume": 1157043.0}, {"date": "2026-02-13", "close": 39.82, "volume": 1277314.0}, {"date": "2026-02-17", "close": 41.76, "volume": 1464311.0}, {"date": "2026-02-18", "close": 42.53, "volume": 769441.0}, {"date": "2026-02-19", "close": 42.68, "volume": 790907.0}, {"date": "2026-02-20", "close": 38.48, "volume": 805135.0}, {"date": "2026-02-23", "close": 33.85, "volume": 987573.0}, {"date": "2026-02-24", "close": 34.4, "volume": 848696.0}, {"date": "2026-02-25", "close": 35.75, "volume": 653049.0}, {"date": "2026-02-26", "close": 37.71, "volume": 861366.0}, {"date": "2026-02-27", "close": 38.08, "volume": 1282702.0}, {"date": "2026-03-02", "close": 37.6, "volume": 542724.0}, {"date": "2026-03-03", "close": 37.91, "volume": 491429.0}, {"date": "2026-03-04", "close": 36.92, "volume": 489220.0}, {"date": "2026-03-05", "close": 37.9, "volume": 534662.0}, {"date": "2026-03-06", "close": 39.01, "volume": 508378.0}, {"date": "2026-03-09", "close": 37.2, "volume": 429501.0}, {"date": "2026-03-10", "close": 36.36, "volume": 508641.0}, {"date": "2026-03-11", "close": 36.2, "volume": 513201.0}, {"date": "2026-03-12", "close": 36.13, "volume": 639935.0}, {"date": "2026-03-13", "close": 36.39, "volume": 368254.0}, {"date": "2026-03-16", "close": 37.14, "volume": 365582.0}, {"date": "2026-03-17", "close": 37.64, "volume": 449422.0}, {"date": "2026-03-18", "close": 37.36, "volume": 399736.0}, {"date": "2026-03-19", "close": 36.83, "volume": 404253.0}, {"date": "2026-03-20", "close": 37.83, "volume": 855146.0}, {"date": "2026-03-23", "close": 38.9, "volume": 535680.0}, {"date": "2026-03-24", "close": 37.94, "volume": 425039.0}, {"date": "2026-03-25", "close": 36.99, "volume": 653019.0}, {"date": "2026-03-26", "close": 37.71, "volume": 311311.0}, {"date": "2026-03-27", "close": 38.01, "volume": 417726.0}, {"date": "2026-03-30", "close": 37.74, "volume": 556455.0}, {"date": "2026-03-31", "close": 36.43, "volume": 540483.0}, {"date": "2026-04-01", "close": 35.95, "volume": 590307.0}, {"date": "2026-04-02", "close": 37.8, "volume": 639558.0}, {"date": "2026-04-06", "close": 37.61, "volume": 336949.0}, {"date": "2026-04-07", "close": 37.17, "volume": 279951.0}, {"date": "2026-04-08", "close": 36.28, "volume": 372267.0}, {"date": "2026-04-09", "close": 36.13, "volume": 437358.0}, {"date": "2026-04-10", "close": 34.63, "volume": 308237.0}, {"date": "2026-04-13", "close": 37.31, "volume": 553668.0}, {"date": "2026-04-14", "close": 37.71, "volume": 271839.0}, {"date": "2026-04-15", "close": 38.3, "volume": 316864.0}, {"date": "2026-04-16", "close": 38.85, "volume": 276798.0}, {"date": "2026-04-17", "close": 38.77, "volume": 441023.0}, {"date": "2026-04-20", "close": 40.12, "volume": 539971.0}, {"date": "2026-04-21", "close": 40.57, "volume": 462532.0}, {"date": "2026-04-22", "close": 40.73, "volume": 333148.0}, {"date": "2026-04-23", "close": 38.91, "volume": 308690.0}, {"date": "2026-04-24", "close": 40.11, "volume": 300862.0}, {"date": "2026-04-27", "close": 40.3, "volume": 387627.0}, {"date": "2026-04-28", "close": 41.85, "volume": 427371.0}, {"date": "2026-04-29", "close": 42.85, "volume": 479908.0}, {"date": "2026-04-30", "close": 45.78, "volume": 635691.0}, {"date": "2026-05-01", "close": 44.47, "volume": 519212.0}, {"date": "2026-05-04", "close": 42.94, "volume": 449263.0}, {"date": "2026-05-05", "close": 42.4, "volume": 420862.0}, {"date": "2026-05-06", "close": 40.89, "volume": 339027.0}, {"date": "2026-05-07", "close": 42.87, "volume": 421536.0}, {"date": "2026-05-08", "close": 42.8, "volume": 289400.0}, {"date": "2026-05-11", "close": 41.89, "volume": 510833.0}, {"date": "2026-05-12", "close": 41.45, "volume": 309461.0}, {"date": "2026-05-13", "close": 39.64, "volume": 471354.0}, {"date": "2026-05-14", "close": 39.64, "volume": 318095.0}, {"date": "2026-05-15", "close": 40.52, "volume": 510570.0}, {"date": "2026-05-18", "close": 42.87, "volume": 558949.0}, {"date": "2026-05-19", "close": 42.66, "volume": 593821.0}, {"date": "2026-05-20", "close": 42.62, "volume": 409367.0}, {"date": "2026-05-21", "close": 41.83, "volume": 290632.0}, {"date": "2026-05-22", "close": 42.78, "volume": 527574.0}, {"date": "2026-05-26", "close": 42.46, "volume": 364986.0}, {"date": "2026-05-27", "close": 43.62, "volume": 584012.0}, {"date": "2026-05-28", "close": 45.41, "volume": 477940.0}, {"date": "2026-05-29", "close": 45.68, "volume": 805156.0}, {"date": "2026-06-01", "close": 48.92, "volume": 494498.0}, {"date": "2026-06-02", "close": 48.1, "volume": 398248.0}, {"date": "2026-06-03", "close": 45.4, "volume": 505876.0}, {"date": "2026-06-04", "close": 46.27, "volume": 314672.0}, {"date": "2026-06-05", "close": 46.64, "volume": 328488.0}, {"date": "2026-06-08", "close": 46.75, "volume": 229409.0}, {"date": "2026-06-09", "close": 47.82, "volume": 379092.0}, {"date": "2026-06-10", "close": 47.87, "volume": 272643.0}, {"date": "2026-06-11", "close": 47.82, "volume": 280842.0}, {"date": "2026-06-12", "close": 47.38, "volume": 226522.0}, {"date": "2026-06-15", "close": 46.68, "volume": 305286.0}, {"date": "2026-06-16", "close": 46.56, "volume": 258297.0}, {"date": "2026-06-17", "close": 45.58, "volume": 511659.0}, {"date": "2026-06-18", "close": 45.29, "volume": 459550.0}, {"date": "2026-06-22", "close": 43.1, "volume": 467039.0}, {"date": "2026-06-23", "close": 45.82, "volume": 434051.0}, {"date": "2026-06-24", "close": 47.21, "volume": 367185.0}, {"date": "2026-06-25", "close": 47.25, "volume": 342862.0}, {"date": "2026-06-26", "close": 49.91, "volume": 534217.0}, {"date": "2026-06-29", "close": 50.65, "volume": 334447.0}, {"date": "2026-06-30", "close": 49.49, "volume": 325898.0}, {"date": "2026-07-01", "close": 53.19, "volume": 452454.0}, {"date": "2026-07-02", "close": 55.21, "volume": 393828.0}, {"date": "2026-07-06", "close": 54.7, "volume": 335607.0}, {"date": "2026-07-07", "close": 55.85, "volume": 313943.0}, {"date": "2026-07-08", "close": 55.0, "volume": 250984.0}, {"date": "2026-07-09", "close": 54.79, "volume": 313130.0}, {"date": "2026-07-10", "close": 55.54, "volume": 178423.0}, {"date": "2026-07-13", "close": 57.56, "volume": 221037.0}, {"date": "2026-07-14", "close": 56.84, "volume": 309662.0}, {"date": "2026-07-15", "close": 57.4, "volume": 292093.0}, {"date": "2026-07-16", "close": 60.47, "volume": 459544.0}, {"date": "2026-07-17", "close": 59.56, "volume": 300403.0}, {"date": "2026-07-20", "close": 60.69, "volume": 304949.0}, {"date": "2026-07-21", "close": 59.94, "volume": 388535.0}, {"date": "2026-07-22", "close": 60.03, "volume": 391022.0}, {"date": "2026-07-23", "close": 60.35, "volume": 515601.0}, {"date": "2026-07-24", "close": 61.75, "volume": 352576.0}], "refreshing": true}