{"ticker": "TRNO", "overview": {"cik": "1476150", "ticker": "TRNO", "name": "Terreno Realty Corp", "industry": "Real Estate", "country": "United States", "sic": "6500", "announcements": [{"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001968582-26-000815", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001476150-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001213051-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000803", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001957799-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001476150-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001213051-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001476150-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001476150-26-000036", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001476150-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000869", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001476150-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001476150-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001476150-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001482107-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001476150-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001476150-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209168", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001476150-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001127", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000811", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002441", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-20", "title": "Form ARS", "accession": "0001193125-26-116770", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-20", "title": "Form DEFA14A", "accession": "0001193125-26-116764", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-20", "title": "Proxy statement", "accession": "0001193125-26-116759", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 1098154.6, "net": -1098154.6, "insiders": 3, "first_date": "2026-08-07", "last_date": "2026-08-11"}, "metrics": {"ticker": "TRNO", "has_prices": true, "as_of": "2026-07-24", "last": 72.68, "prev_close": 72.06, "change": 0.6200000000000045, "change_pct": 0.008603941160144388, "session_volume": 768814.0, "vwap_5": 73.30365576712587, "vwap_20": 69.28486083828, "vwap_60": 67.1933775740115, "vwap_250": 62.4604490025956, "high_52w": 75.08, "low_52w": 57.77, "avg_volume_20": 1148146.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001476150-26-000043", "src": "INSIDERS", "ticker": "TRNO", "cik": "1476150", "company": "Terreno Realty Corp", "company_raw": "Terreno Realty Corp", "who": "John Tull Meyer", "who_key": "Meyer John Tull", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 305242.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Someone inside TRNO is selling \u2014 $305K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1650145/000147615026000043/0001476150-26-000043-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "0001476150-26-000041", "src": "INSIDERS", "ticker": "TRNO", "cik": "1476150", "company": "Terreno Realty Corp", "company_raw": "Terreno Realty Corp", "who": "Jaime Jackson Cannon", "who_key": "Cannon Jaime Jackson", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 245872.52000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "The money boss sells $246K of TRNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1576178/000147615026000041/0001476150-26-000041-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "0001213051-26-000010", "src": "INSIDERS", "ticker": "TRNO", "cik": "1476150", "company": "Terreno Realty Corp", "company_raw": "Terreno Realty Corp", "who": "Michael A. Coke", "who_key": "COKE MICHAEL A", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 547040.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "President trims $547K of TRNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1476150/000121305126000010/0001213051-26-000010-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126168}, {"id": "13DG-0002100121-26-000869", "src": "13DG", "ticker": "TRNO", "cik": "1476150", "company": "Terreno Realty Corp", "company_raw": "Terreno Realty Corp", "who": "Terreno Realty Corp", "who_key": "Terreno Realty Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Terreno Realty Corp moves to a 10.15% passive stake in TRNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1476150/0002100121-26-000869-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-001127", "src": "13DG", "ticker": "TRNO", "cik": "1476150", "company": "Terreno Realty Corp", "company_raw": "Terreno Realty Corp", "who": "Terreno Realty Corp", "who_key": "Terreno Realty Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Terreno Realty Corp takes a 5.17% passive stake in TRNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1476150/0002100119-26-001127-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000811", "src": "13DG", "ticker": "TRNO", "cik": "1476150", "company": "Terreno Realty Corp", "company_raw": "Terreno Realty Corp", "who": "Terreno Realty Corp", "who_key": "Terreno Realty Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Terreno Realty Corp crosses 5% of TRNO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1476150/0002100121-26-000811-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-002441", "src": "13DG", "ticker": "TRNO", "cik": "1476150", "company": "Terreno Realty Corp", "company_raw": "Terreno Realty Corp", "who": "Terreno Realty Corp", "who_key": "Terreno Realty Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Terreno Realty Corp adjusts its stake in TRNO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1476150/0000102909-26-002441-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000869", "src": "13DG", "ticker": "TRNO", "cik": "1476150", "company": "Terreno Realty Corp", "company_raw": "Terreno Realty Corp", "who": "Terreno Realty Corp", "who_key": "Terreno Realty Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Terreno Realty Corp moves to a 10.15% passive stake in TRNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1476150/0002100121-26-000869-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-001127", "src": "13DG", "ticker": "TRNO", "cik": "1476150", "company": "Terreno Realty Corp", "company_raw": "Terreno Realty Corp", "who": "Terreno Realty Corp", "who_key": "Terreno Realty Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Terreno Realty Corp takes a 5.17% passive stake in TRNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1476150/0002100119-26-001127-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000811", "src": "13DG", "ticker": "TRNO", "cik": "1476150", "company": "Terreno Realty Corp", "company_raw": "Terreno Realty Corp", "who": "Terreno Realty Corp", "who_key": "Terreno Realty Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Terreno Realty Corp crosses 5% of TRNO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1476150/0002100121-26-000811-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-002441", "src": "13DG", "ticker": "TRNO", "cik": "1476150", "company": "Terreno Realty Corp", "company_raw": "Terreno Realty Corp", "who": "Terreno Realty Corp", "who_key": "Terreno Realty Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Terreno Realty Corp adjusts its stake in TRNO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1476150/0000102909-26-002441-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Terreno Realty Corporation Common Stock", "new_value": "Terreno Realty Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001476150", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001476150", "applied": 1, "detected_at": "2026-10-28T01:46:17.422743"}]}, "key_people": [{"who": "Michael A. Coke", "who_key": "COKE MICHAEL A", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 547040.0, "net": -547040.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 547040.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476150/000121305126000010/0001213051-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 547040.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476150/000121305126000010/0001213051-26-000010-index.htm"}}, {"who": "John Tull Meyer", "who_key": "Meyer John Tull", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 305242.08, "net": -305242.08, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 305242.08, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1650145/000147615026000043/0001476150-26-000043-index.htm"}], "latest": {"action": "SELL", "amount": 305242.08, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1650145/000147615026000043/0001476150-26-000043-index.htm"}}, {"who": "Jaime Jackson Cannon", "who_key": "Cannon Jaime Jackson", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 245872.52000000002, "net": -245872.52000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 245872.52000000002, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576178/000147615026000041/0001476150-26-000041-index.htm"}], "latest": {"action": "SELL", "amount": 245872.52000000002, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576178/000147615026000041/0001476150-26-000041-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -547040.0}, {"date": "2026-08-10", "net": -245872.52000000002}, {"date": "2026-08-11", "net": -305242.08}], "announcements": [{"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001968582-26-000815", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001476150-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001213051-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000803", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001957799-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001476150-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001213051-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001476150-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001476150-26-000036", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001476150-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000869", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001476150-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001476150-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001476150-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001482107-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001476150-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001476150-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209168", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001476150-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001127", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000811", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002441", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-20", "title": "Form ARS", "accession": "0001193125-26-116770", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-20", "title": "Form DEFA14A", "accession": "0001193125-26-116764", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-20", "title": "Proxy statement", "accession": "0001193125-26-116759", "price_sensitive": false}], "performance": {"ticker": "TRNO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 67.74, "volume": 170593.0}, {"date": "2021-07-28", "close": 67.96, "volume": 230227.0}, {"date": "2021-07-29", "close": 68.26, "volume": 157569.0}, {"date": "2021-07-30", "close": 68.36, "volume": 254241.0}, {"date": "2021-08-02", "close": 68.12, "volume": 143951.0}, {"date": "2021-08-03", "close": 68.2, "volume": 116043.0}, {"date": "2021-08-04", "close": 67.41, "volume": 179595.0}, {"date": "2021-08-05", "close": 68.41, "volume": 172124.0}, {"date": "2021-08-06", "close": 68.19, "volume": 197883.0}, {"date": "2021-08-09", "close": 68.12, "volume": 147513.0}, {"date": "2021-08-10", "close": 66.99, "volume": 109713.0}, {"date": "2021-08-11", "close": 67.19, "volume": 212436.0}, {"date": "2021-08-12", "close": 67.25, "volume": 186275.0}, {"date": "2021-08-13", "close": 67.49, "volume": 147933.0}, {"date": "2021-08-16", "close": 67.29, "volume": 202842.0}, {"date": "2021-08-17", "close": 66.99, "volume": 370878.0}, {"date": "2021-08-18", "close": 66.02, "volume": 277066.0}, {"date": "2021-08-19", "close": 66.24, "volume": 416407.0}, {"date": "2021-08-20", "close": 66.21, "volume": 336253.0}, {"date": "2021-08-23", "close": 66.49, "volume": 597542.0}, {"date": "2021-08-24", "close": 65.48, "volume": 293327.0}, {"date": "2021-08-25", "close": 65.12, "volume": 224901.0}, {"date": "2021-08-26", "close": 65.11, "volume": 175263.0}, {"date": "2021-08-27", "close": 65.71, "volume": 182831.0}, {"date": "2021-08-30", "close": 66.98, "volume": 281116.0}, {"date": "2021-08-31", "close": 66.81, "volume": 658736.0}, {"date": "2021-09-01", "close": 67.96, "volume": 319190.0}, {"date": "2021-09-02", "close": 69.01, "volume": 360053.0}, {"date": "2021-09-03", "close": 69.26, "volume": 180446.0}, {"date": "2021-09-07", "close": 68.88, "volume": 310140.0}, {"date": "2021-09-08", "close": 68.8, "volume": 344117.0}, {"date": "2021-09-09", "close": 67.37, "volume": 298600.0}, {"date": "2021-09-10", "close": 65.89, "volume": 246615.0}, {"date": "2021-09-13", "close": 65.87, "volume": 214326.0}, {"date": "2021-09-14", "close": 66.25, "volume": 314437.0}, {"date": "2021-09-15", "close": 66.12, "volume": 368294.0}, {"date": "2021-09-16", "close": 66.16, "volume": 371031.0}, {"date": "2021-09-17", "close": 64.91, "volume": 950719.0}, {"date": "2021-09-20", "close": 64.93, "volume": 387428.0}, {"date": "2021-09-21", "close": 65.16, "volume": 333009.0}, {"date": "2021-09-22", "close": 65.22, "volume": 322815.0}, {"date": "2021-09-23", "close": 64.56, "volume": 429988.0}, {"date": "2021-09-24", "close": 64.02, "volume": 195298.0}, {"date": "2021-09-27", "close": 63.31, "volume": 268226.0}, {"date": "2021-09-28", "close": 63.22, "volume": 166911.0}, {"date": "2021-09-29", "close": 63.96, "volume": 339648.0}, {"date": "2021-09-30", "close": 63.23, "volume": 394561.0}, {"date": "2021-10-01", "close": 63.95, "volume": 284959.0}, {"date": "2021-10-04", "close": 64.14, "volume": 264320.0}, {"date": "2021-10-05", "close": 63.94, "volume": 198730.0}, {"date": "2021-10-06", "close": 64.86, "volume": 343111.0}, {"date": "2021-10-07", "close": 65.75, "volume": 435814.0}, {"date": "2021-10-08", "close": 65.51, "volume": 166867.0}, {"date": "2021-10-11", "close": 65.44, "volume": 130706.0}, {"date": "2021-10-12", "close": 66.1, "volume": 428166.0}, {"date": "2021-10-13", "close": 67.36, "volume": 293042.0}, {"date": "2021-10-14", "close": 68.33, "volume": 189884.0}, {"date": "2021-10-15", "close": 68.45, "volume": 305679.0}, {"date": "2021-10-18", "close": 69.92, "volume": 236207.0}, {"date": "2021-10-19", "close": 70.16, "volume": 289516.0}, {"date": "2021-10-20", "close": 70.55, "volume": 237481.0}, {"date": "2021-10-21", "close": 71.5, "volume": 331747.0}, {"date": "2021-10-22", "close": 71.83, "volume": 237486.0}, {"date": "2021-10-25", "close": 71.52, "volume": 223155.0}, {"date": "2021-10-26", "close": 71.75, "volume": 318178.0}, {"date": "2021-10-27", "close": 71.66, "volume": 247394.0}, {"date": "2021-10-28", "close": 73.76, "volume": 339801.0}, {"date": "2021-10-29", "close": 73.13, "volume": 521901.0}, {"date": "2021-11-01", "close": 74.51, "volume": 462448.0}, {"date": "2021-11-02", "close": 75.28, "volume": 474246.0}, {"date": "2021-11-03", "close": 75.99, "volume": 404442.0}, {"date": "2021-11-04", "close": 77.64, "volume": 580161.0}, {"date": "2021-11-05", "close": 74.53, "volume": 2899279.0}, {"date": "2021-11-08", "close": 75.24, "volume": 716514.0}, {"date": "2021-11-09", "close": 75.59, "volume": 444232.0}, {"date": "2021-11-10", "close": 75.55, "volume": 371736.0}, {"date": "2021-11-11", "close": 76.14, "volume": 340888.0}, {"date": "2021-11-12", "close": 76.29, "volume": 277607.0}, {"date": "2021-11-15", "close": 76.48, "volume": 431539.0}, {"date": "2021-11-16", "close": 76.52, "volume": 347100.0}, {"date": "2021-11-17", "close": 76.92, "volume": 292102.0}, {"date": "2021-11-18", "close": 77.41, "volume": 321021.0}, {"date": "2021-11-19", "close": 77.72, "volume": 382753.0}, {"date": "2021-11-22", "close": 77.04, "volume": 282711.0}, {"date": "2021-11-23", "close": 77.97, "volume": 437046.0}, {"date": "2021-11-24", "close": 78.4, "volume": 323492.0}, {"date": "2021-11-26", "close": 75.74, "volume": 237087.0}, {"date": "2021-11-29", "close": 76.33, "volume": 782149.0}, {"date": "2021-11-30", "close": 76.15, "volume": 500330.0}, {"date": "2021-12-01", "close": 75.67, "volume": 386569.0}, {"date": "2021-12-02", "close": 77.61, "volume": 330537.0}, {"date": "2021-12-03", "close": 77.25, "volume": 303028.0}, {"date": "2021-12-06", "close": 78.41, "volume": 341284.0}, {"date": "2021-12-07", "close": 79.56, "volume": 299302.0}, {"date": "2021-12-08", "close": 80.45, "volume": 314742.0}, {"date": "2021-12-09", "close": 78.95, "volume": 311645.0}, {"date": "2021-12-10", "close": 79.27, "volume": 395024.0}, {"date": "2021-12-13", "close": 81.68, "volume": 313958.0}, {"date": "2021-12-14", "close": 79.73, "volume": 386359.0}, {"date": "2021-12-15", "close": 81.28, "volume": 443242.0}, {"date": "2021-12-16", "close": 80.71, "volume": 407725.0}, {"date": "2021-12-17", "close": 79.72, "volume": 1294532.0}, {"date": "2021-12-20", "close": 80.11, "volume": 381333.0}, {"date": "2021-12-21", "close": 79.96, "volume": 288176.0}, {"date": "2021-12-22", "close": 80.82, "volume": 215895.0}, {"date": "2021-12-23", "close": 81.34, "volume": 579848.0}, {"date": "2021-12-27", "close": 82.52, "volume": 208288.0}, {"date": "2021-12-28", "close": 83.52, "volume": 196272.0}, {"date": "2021-12-29", "close": 85.01, "volume": 269891.0}, {"date": "2021-12-30", "close": 85.11, "volume": 298160.0}, {"date": "2021-12-31", "close": 85.29, "volume": 245101.0}, {"date": "2022-01-03", "close": 84.35, "volume": 272567.0}, {"date": "2022-01-04", "close": 82.92, "volume": 306959.0}, {"date": "2022-01-05", "close": 80.79, "volume": 361053.0}, {"date": "2022-01-06", "close": 80.22, "volume": 324357.0}, {"date": "2022-01-07", "close": 78.33, "volume": 412301.0}, {"date": "2022-01-10", "close": 77.98, "volume": 404082.0}, {"date": "2022-01-11", "close": 76.69, "volume": 345719.0}, {"date": "2022-01-12", "close": 76.93, "volume": 256952.0}, {"date": "2022-01-13", "close": 77.85, "volume": 318163.0}, {"date": "2022-01-14", "close": 77.7, "volume": 378084.0}, {"date": "2022-01-18", "close": 75.77, "volume": 515749.0}, {"date": "2022-01-19", "close": 74.72, "volume": 291896.0}, {"date": "2022-01-20", "close": 74.65, "volume": 537337.0}, {"date": "2022-01-21", "close": 73.38, "volume": 443645.0}, {"date": "2022-01-24", "close": 73.45, "volume": 713609.0}, {"date": "2022-01-25", "close": 72.27, "volume": 529427.0}, {"date": "2022-01-26", "close": 71.97, "volume": 457529.0}, {"date": "2022-01-27", "close": 70.67, "volume": 319117.0}, {"date": "2022-01-28", "close": 73.18, "volume": 345729.0}, {"date": "2022-01-31", "close": 74.77, "volume": 466816.0}, {"date": "2022-02-01", "close": 73.61, "volume": 408958.0}, {"date": "2022-02-02", "close": 74.56, "volume": 281721.0}, {"date": "2022-02-03", "close": 73.47, "volume": 326824.0}, {"date": "2022-02-04", "close": 72.46, "volume": 298853.0}, {"date": "2022-02-07", "close": 71.88, "volume": 413296.0}, {"date": "2022-02-08", "close": 71.54, "volume": 264366.0}, {"date": "2022-02-09", "close": 73.26, "volume": 261040.0}, {"date": "2022-02-10", "close": 70.96, "volume": 410414.0}, {"date": "2022-02-11", "close": 70.31, "volume": 517472.0}, {"date": "2022-02-14", "close": 69.64, "volume": 476151.0}, {"date": "2022-02-15", "close": 69.85, "volume": 358041.0}, {"date": "2022-02-16", "close": 69.29, "volume": 305442.0}, {"date": "2022-02-17", "close": 68.6, "volume": 314355.0}, {"date": "2022-02-18", "close": 68.33, "volume": 211365.0}, {"date": "2022-02-22", "close": 68.18, "volume": 277207.0}, {"date": "2022-02-23", "close": 66.69, "volume": 359145.0}, {"date": "2022-02-24", "close": 68.33, "volume": 407949.0}, {"date": "2022-02-25", "close": 70.28, "volume": 317457.0}, {"date": "2022-02-28", "close": 68.79, "volume": 664829.0}, {"date": "2022-03-01", "close": 68.13, "volume": 338456.0}, {"date": "2022-03-02", "close": 69.18, "volume": 227711.0}, {"date": "2022-03-03", "close": 70.05, "volume": 209143.0}, {"date": "2022-03-04", "close": 70.18, "volume": 189866.0}, {"date": "2022-03-07", "close": 68.96, "volume": 318106.0}, {"date": "2022-03-08", "close": 68.03, "volume": 435363.0}, {"date": "2022-03-09", "close": 69.38, "volume": 182563.0}, {"date": "2022-03-10", "close": 69.75, "volume": 235158.0}, {"date": "2022-03-11", "close": 68.71, "volume": 233941.0}, {"date": "2022-03-14", "close": 69.66, "volume": 334569.0}, {"date": "2022-03-15", "close": 70.78, "volume": 301496.0}, {"date": "2022-03-16", "close": 70.69, "volume": 375680.0}, {"date": "2022-03-17", "close": 71.44, "volume": 152984.0}, {"date": "2022-03-18", "close": 73.08, "volume": 812465.0}, {"date": "2022-03-21", "close": 71.67, "volume": 320126.0}, {"date": "2022-03-22", "close": 71.72, "volume": 272706.0}, {"date": "2022-03-23", "close": 70.96, "volume": 276388.0}, {"date": "2022-03-24", "close": 70.38, "volume": 302443.0}, {"date": "2022-03-25", "close": 70.75, "volume": 416987.0}, {"date": "2022-03-28", "close": 72.43, "volume": 253944.0}, {"date": "2022-03-29", "close": 75.69, "volume": 598384.0}, {"date": "2022-03-30", "close": 75.51, "volume": 508241.0}, {"date": "2022-03-31", "close": 74.05, "volume": 494608.0}, {"date": "2022-04-01", "close": 76.0, "volume": 298457.0}, {"date": "2022-04-04", "close": 75.73, "volume": 258324.0}, {"date": "2022-04-05", "close": 76.32, "volume": 501798.0}, {"date": "2022-04-06", "close": 76.96, "volume": 369600.0}, {"date": "2022-04-07", "close": 76.41, "volume": 215260.0}, {"date": "2022-04-08", "close": 75.96, "volume": 280122.0}, {"date": "2022-04-11", "close": 74.23, "volume": 357719.0}, {"date": "2022-04-12", "close": 73.61, "volume": 294726.0}, {"date": "2022-04-13", "close": 74.81, "volume": 214807.0}, {"date": "2022-04-14", "close": 73.97, "volume": 287350.0}, {"date": "2022-04-18", "close": 73.86, "volume": 313516.0}, {"date": "2022-04-19", "close": 77.32, "volume": 408933.0}, {"date": "2022-04-20", "close": 79.77, "volume": 662595.0}, {"date": "2022-04-21", "close": 78.95, "volume": 423145.0}, {"date": "2022-04-22", "close": 77.34, "volume": 287686.0}, {"date": "2022-04-25", "close": 77.01, "volume": 331060.0}, {"date": "2022-04-26", "close": 76.43, "volume": 422399.0}, {"date": "2022-04-27", "close": 75.93, "volume": 397669.0}, {"date": "2022-04-28", "close": 77.56, "volume": 293934.0}, {"date": "2022-04-29", "close": 72.75, "volume": 799590.0}, {"date": "2022-05-02", "close": 69.28, "volume": 573721.0}, {"date": "2022-05-03", "close": 69.82, "volume": 456397.0}, {"date": "2022-05-04", "close": 70.29, "volume": 336587.0}, {"date": "2022-05-05", "close": 67.88, "volume": 607027.0}, {"date": "2022-05-06", "close": 67.11, "volume": 497768.0}, {"date": "2022-05-09", "close": 64.43, "volume": 463113.0}, {"date": "2022-05-10", "close": 64.68, "volume": 494896.0}, {"date": "2022-05-11", "close": 63.91, "volume": 701342.0}, {"date": "2022-05-12", "close": 62.64, "volume": 870464.0}, {"date": "2022-05-13", "close": 63.66, "volume": 702860.0}, {"date": "2022-05-16", "close": 63.12, "volume": 438165.0}, {"date": "2022-05-17", "close": 63.07, "volume": 338126.0}, {"date": "2022-05-18", "close": 60.38, "volume": 391260.0}, {"date": "2022-05-19", "close": 59.68, "volume": 487309.0}, {"date": "2022-05-20", "close": 60.05, "volume": 362892.0}, {"date": "2022-05-23", "close": 60.06, "volume": 486423.0}, {"date": "2022-05-24", "close": 59.86, "volume": 389759.0}, {"date": "2022-05-25", "close": 60.33, "volume": 437963.0}, {"date": "2022-05-26", "close": 60.5, "volume": 507628.0}, {"date": "2022-05-27", "close": 61.97, "volume": 596243.0}, {"date": "2022-05-31", "close": 60.71, "volume": 547306.0}, {"date": "2022-06-01", "close": 61.08, "volume": 528256.0}, {"date": "2022-06-02", "close": 62.74, "volume": 550216.0}, {"date": "2022-06-03", "close": 61.53, "volume": 272674.0}, {"date": "2022-06-06", "close": 61.11, "volume": 240586.0}, {"date": "2022-06-07", "close": 62.36, "volume": 411752.0}, {"date": "2022-06-08", "close": 60.6, "volume": 280960.0}, {"date": "2022-06-09", "close": 59.83, "volume": 246121.0}, {"date": "2022-06-10", "close": 57.7, "volume": 364217.0}, {"date": "2022-06-13", "close": 55.76, "volume": 360355.0}, {"date": "2022-06-14", "close": 54.88, "volume": 433075.0}, {"date": "2022-06-15", "close": 56.2, "volume": 745327.0}, {"date": "2022-06-16", "close": 55.58, "volume": 743925.0}, {"date": "2022-06-17", "close": 55.5, "volume": 650622.0}, {"date": "2022-06-21", "close": 55.91, "volume": 448081.0}, {"date": "2022-06-22", "close": 56.18, "volume": 409234.0}, {"date": "2022-06-23", "close": 57.81, "volume": 409095.0}, {"date": "2022-06-24", "close": 58.94, "volume": 822062.0}, {"date": "2022-06-27", "close": 58.49, "volume": 365190.0}, {"date": "2022-06-28", "close": 57.5, "volume": 307412.0}, {"date": "2022-06-29", "close": 56.73, "volume": 336602.0}, {"date": "2022-06-30", "close": 55.73, "volume": 572290.0}, {"date": "2022-07-01", "close": 56.34, "volume": 627509.0}, {"date": "2022-07-05", "close": 55.99, "volume": 466663.0}, {"date": "2022-07-06", "close": 57.24, "volume": 528868.0}, {"date": "2022-07-07", "close": 56.92, "volume": 277254.0}, {"date": "2022-07-08", "close": 56.44, "volume": 297418.0}, {"date": "2022-07-11", "close": 56.43, "volume": 239285.0}, {"date": "2022-07-12", "close": 56.1, "volume": 337791.0}, {"date": "2022-07-13", "close": 56.31, "volume": 363457.0}, {"date": "2022-07-14", "close": 55.37, "volume": 289110.0}, {"date": "2022-07-15", "close": 56.47, "volume": 381347.0}, {"date": "2022-07-18", "close": 55.75, "volume": 226974.0}, {"date": "2022-07-19", "close": 58.09, "volume": 246365.0}, {"date": "2022-07-20", "close": 58.04, "volume": 237469.0}, {"date": "2022-07-21", "close": 59.29, "volume": 350939.0}, {"date": "2022-07-22", "close": 59.69, "volume": 371478.0}, {"date": "2022-07-25", "close": 59.74, "volume": 304296.0}, {"date": "2022-07-26", "close": 60.3, "volume": 319920.0}, {"date": "2022-07-27", "close": 60.25, "volume": 336770.0}, {"date": "2022-07-28", "close": 62.41, "volume": 485008.0}, {"date": "2022-07-29", "close": 62.65, "volume": 732979.0}, {"date": "2022-08-01", "close": 62.53, "volume": 403753.0}, {"date": "2022-08-02", "close": 62.19, "volume": 333212.0}, {"date": "2022-08-03", "close": 61.73, "volume": 421819.0}, {"date": "2022-08-04", "close": 61.9, "volume": 454223.0}, {"date": "2022-08-05", "close": 62.89, "volume": 445784.0}, {"date": "2022-08-08", "close": 63.33, "volume": 342793.0}, {"date": "2022-08-09", "close": 63.5, "volume": 394679.0}, {"date": "2022-08-10", "close": 64.05, "volume": 436790.0}, {"date": "2022-08-11", "close": 64.89, "volume": 556858.0}, {"date": "2022-08-12", "close": 65.95, "volume": 484250.0}, {"date": "2022-08-15", "close": 66.62, "volume": 383271.0}, {"date": "2022-08-16", "close": 65.9, "volume": 429792.0}, {"date": "2022-08-17", "close": 65.91, "volume": 379109.0}, {"date": "2022-08-18", "close": 65.9, "volume": 459865.0}, {"date": "2022-08-19", "close": 65.21, "volume": 403743.0}, {"date": "2022-08-22", "close": 63.61, "volume": 266367.0}, {"date": "2022-08-23", "close": 62.65, "volume": 279344.0}, {"date": "2022-08-24", "close": 63.56, "volume": 262933.0}, {"date": "2022-08-25", "close": 64.25, "volume": 216676.0}, {"date": "2022-08-26", "close": 62.5, "volume": 373974.0}, {"date": "2022-08-29", "close": 62.16, "volume": 244151.0}, {"date": "2022-08-30", "close": 60.85, "volume": 226541.0}, {"date": "2022-08-31", "close": 60.99, "volume": 438168.0}, {"date": "2022-09-01", "close": 61.02, "volume": 504372.0}, {"date": "2022-09-02", "close": 60.13, "volume": 412059.0}, {"date": "2022-09-06", "close": 59.99, "volume": 470600.0}, {"date": "2022-09-07", "close": 61.08, "volume": 441736.0}, {"date": "2022-09-08", "close": 61.94, "volume": 395999.0}, {"date": "2022-09-09", "close": 63.54, "volume": 377326.0}, {"date": "2022-09-12", "close": 63.85, "volume": 416923.0}, {"date": "2022-09-13", "close": 61.93, "volume": 477964.0}, {"date": "2022-09-14", "close": 60.24, "volume": 449929.0}, {"date": "2022-09-15", "close": 58.94, "volume": 404523.0}, {"date": "2022-09-16", "close": 58.51, "volume": 1480948.0}, {"date": "2022-09-19", "close": 58.38, "volume": 440529.0}, {"date": "2022-09-20", "close": 57.72, "volume": 515685.0}, {"date": "2022-09-21", "close": 57.26, "volume": 424887.0}, {"date": "2022-09-22", "close": 57.32, "volume": 612932.0}, {"date": "2022-09-23", "close": 57.35, "volume": 719019.0}, {"date": "2022-09-26", "close": 54.94, "volume": 646351.0}, {"date": "2022-09-27", "close": 53.2, "volume": 415771.0}, {"date": "2022-09-28", "close": 53.97, "volume": 556933.0}, {"date": "2022-09-29", "close": 52.31, "volume": 584344.0}, {"date": "2022-09-30", "close": 52.99, "volume": 594024.0}, {"date": "2022-10-03", "close": 54.44, "volume": 353619.0}, {"date": "2022-10-04", "close": 55.1, "volume": 396528.0}, {"date": "2022-10-05", "close": 54.25, "volume": 428324.0}, {"date": "2022-10-06", "close": 52.93, "volume": 421901.0}, {"date": "2022-10-07", "close": 51.26, "volume": 509414.0}, {"date": "2022-10-10", "close": 51.04, "volume": 345790.0}, {"date": "2022-10-11", "close": 52.56, "volume": 636758.0}, {"date": "2022-10-12", "close": 52.45, "volume": 389824.0}, {"date": "2022-10-13", "close": 54.03, "volume": 538198.0}, {"date": "2022-10-14", "close": 52.26, "volume": 423145.0}, {"date": "2022-10-17", "close": 54.07, "volume": 476333.0}, {"date": "2022-10-18", "close": 54.21, "volume": 447906.0}, {"date": "2022-10-19", "close": 52.75, "volume": 475918.0}, {"date": "2022-10-20", "close": 52.65, "volume": 347786.0}, {"date": "2022-10-21", "close": 52.5, "volume": 395264.0}, {"date": "2022-10-24", "close": 52.67, "volume": 389588.0}, {"date": "2022-10-25", "close": 54.68, "volume": 380636.0}, {"date": "2022-10-26", "close": 55.2, "volume": 318617.0}, {"date": "2022-10-27", "close": 55.59, "volume": 371510.0}, {"date": "2022-10-28", "close": 57.24, "volume": 532196.0}, {"date": "2022-10-31", "close": 57.14, "volume": 648006.0}, {"date": "2022-11-01", "close": 57.25, "volume": 274301.0}, {"date": "2022-11-02", "close": 55.98, "volume": 421358.0}, {"date": "2022-11-03", "close": 55.18, "volume": 289201.0}, {"date": "2022-11-04", "close": 55.3, "volume": 419547.0}, {"date": "2022-11-07", "close": 56.57, "volume": 398233.0}, {"date": "2022-11-08", "close": 56.51, "volume": 354576.0}, {"date": "2022-11-09", "close": 55.68, "volume": 218614.0}, {"date": "2022-11-10", "close": 59.67, "volume": 803290.0}, {"date": "2022-11-11", "close": 58.21, "volume": 440225.0}, {"date": "2022-11-14", "close": 57.69, "volume": 377864.0}, {"date": "2022-11-15", "close": 58.24, "volume": 348217.0}, {"date": "2022-11-16", "close": 57.96, "volume": 312574.0}, {"date": "2022-11-17", "close": 57.56, "volume": 296317.0}, {"date": "2022-11-18", "close": 58.39, "volume": 355943.0}, {"date": "2022-11-21", "close": 58.56, "volume": 261837.0}, {"date": "2022-11-22", "close": 58.91, "volume": 313747.0}, {"date": "2022-11-23", "close": 58.26, "volume": 346563.0}, {"date": "2022-11-25", "close": 58.63, "volume": 177274.0}, {"date": "2022-11-28", "close": 56.57, "volume": 405967.0}, {"date": "2022-11-29", "close": 57.5, "volume": 458561.0}, {"date": "2022-11-30", "close": 58.64, "volume": 539018.0}, {"date": "2022-12-01", "close": 58.27, "volume": 493363.0}, {"date": "2022-12-02", "close": 58.76, "volume": 393991.0}, {"date": "2022-12-05", "close": 57.58, "volume": 329611.0}, {"date": "2022-12-06", "close": 56.72, "volume": 360497.0}, {"date": "2022-12-07", "close": 57.08, "volume": 361613.0}, {"date": "2022-12-08", "close": 57.6, "volume": 311262.0}, {"date": "2022-12-09", "close": 57.07, "volume": 217336.0}, {"date": "2022-12-12", "close": 57.39, "volume": 272429.0}, {"date": "2022-12-13", "close": 58.59, "volume": 518601.0}, {"date": "2022-12-14", "close": 58.59, "volume": 476420.0}, {"date": "2022-12-15", "close": 57.19, "volume": 332386.0}, {"date": "2022-12-16", "close": 56.05, "volume": 845444.0}, {"date": "2022-12-19", "close": 55.4, "volume": 315612.0}, {"date": "2022-12-20", "close": 55.58, "volume": 446199.0}, {"date": "2022-12-21", "close": 56.88, "volume": 473240.0}, {"date": "2022-12-22", "close": 56.88, "volume": 382032.0}, {"date": "2022-12-23", "close": 57.47, "volume": 254659.0}, {"date": "2022-12-27", "close": 57.16, "volume": 214580.0}, {"date": "2022-12-28", "close": 55.98, "volume": 352074.0}, {"date": "2022-12-29", "close": 57.52, "volume": 419755.0}, {"date": "2022-12-30", "close": 56.87, "volume": 264561.0}, {"date": "2023-01-03", "close": 56.72, "volume": 472028.0}, {"date": "2023-01-04", "close": 58.62, "volume": 1115234.0}, {"date": "2023-01-05", "close": 56.67, "volume": 537229.0}, {"date": "2023-01-06", "close": 58.56, "volume": 380835.0}, {"date": "2023-01-09", "close": 58.44, "volume": 336597.0}, {"date": "2023-01-10", "close": 58.22, "volume": 674245.0}, {"date": "2023-01-11", "close": 61.03, "volume": 373461.0}, {"date": "2023-01-12", "close": 62.36, "volume": 330569.0}, {"date": "2023-01-13", "close": 62.73, "volume": 298599.0}, {"date": "2023-01-17", "close": 62.72, "volume": 436592.0}, {"date": "2023-01-18", "close": 62.69, "volume": 448842.0}, {"date": "2023-01-19", "close": 63.11, "volume": 695261.0}, {"date": "2023-01-20", "close": 62.93, "volume": 497645.0}, {"date": "2023-01-23", "close": 63.8, "volume": 333066.0}, {"date": "2023-01-24", "close": 63.46, "volume": 221922.0}, {"date": "2023-01-25", "close": 62.54, "volume": 399896.0}, {"date": "2023-01-26", "close": 63.59, "volume": 334919.0}, {"date": "2023-01-27", "close": 64.24, "volume": 330321.0}, {"date": "2023-01-30", "close": 63.23, "volume": 194873.0}, {"date": "2023-01-31", "close": 64.43, "volume": 336610.0}, {"date": "2023-02-01", "close": 64.88, "volume": 411084.0}, {"date": "2023-02-02", "close": 65.98, "volume": 608750.0}, {"date": "2023-02-03", "close": 65.28, "volume": 476358.0}, {"date": "2023-02-06", "close": 65.4, "volume": 254879.0}, {"date": "2023-02-07", "close": 64.98, "volume": 374568.0}, {"date": "2023-02-08", "close": 65.06, "volume": 420805.0}, {"date": "2023-02-09", "close": 65.12, "volume": 469793.0}, {"date": "2023-02-10", "close": 63.32, "volume": 4052722.0}, {"date": "2023-02-13", "close": 64.02, "volume": 976977.0}, {"date": "2023-02-14", "close": 64.26, "volume": 2639636.0}, {"date": "2023-02-15", "close": 64.41, "volume": 578582.0}, {"date": "2023-02-16", "close": 63.68, "volume": 597665.0}, {"date": "2023-02-17", "close": 64.03, "volume": 527139.0}, {"date": "2023-02-21", "close": 63.42, "volume": 417565.0}, {"date": "2023-02-22", "close": 63.41, "volume": 484944.0}, {"date": "2023-02-23", "close": 64.27, "volume": 500144.0}, {"date": "2023-02-24", "close": 63.09, "volume": 501694.0}, {"date": "2023-02-27", "close": 63.05, "volume": 335638.0}, {"date": "2023-02-28", "close": 62.21, "volume": 873220.0}, {"date": "2023-03-01", "close": 61.64, "volume": 375615.0}, {"date": "2023-03-02", "close": 62.9, "volume": 412351.0}, {"date": "2023-03-03", "close": 63.88, "volume": 334298.0}, {"date": "2023-03-06", "close": 63.83, "volume": 287835.0}, {"date": "2023-03-07", "close": 62.71, "volume": 278003.0}, {"date": "2023-03-08", "close": 63.06, "volume": 418032.0}, {"date": "2023-03-09", "close": 61.68, "volume": 347234.0}, {"date": "2023-03-10", "close": 60.03, "volume": 463556.0}, {"date": "2023-03-13", "close": 60.79, "volume": 405397.0}, {"date": "2023-03-14", "close": 62.45, "volume": 508682.0}, {"date": "2023-03-15", "close": 62.35, "volume": 667504.0}, {"date": "2023-03-16", "close": 61.8, "volume": 499480.0}, {"date": "2023-03-17", "close": 60.77, "volume": 801394.0}, {"date": "2023-03-20", "close": 61.88, "volume": 463504.0}, {"date": "2023-03-21", "close": 61.69, "volume": 400772.0}, {"date": "2023-03-22", "close": 59.63, "volume": 419510.0}, {"date": "2023-03-23", "close": 59.58, "volume": 417448.0}, {"date": "2023-03-24", "close": 61.78, "volume": 488662.0}, {"date": "2023-03-27", "close": 62.15, "volume": 533643.0}, {"date": "2023-03-28", "close": 62.2, "volume": 344407.0}, {"date": "2023-03-29", "close": 63.03, "volume": 429924.0}, {"date": "2023-03-30", "close": 63.25, "volume": 591893.0}, {"date": "2023-03-31", "close": 64.6, "volume": 591044.0}, {"date": "2023-04-03", "close": 64.05, "volume": 441124.0}, {"date": "2023-04-04", "close": 63.86, "volume": 349648.0}, {"date": "2023-04-05", "close": 63.62, "volume": 414996.0}, {"date": "2023-04-06", "close": 63.78, "volume": 416723.0}, {"date": "2023-04-10", "close": 63.46, "volume": 556534.0}, {"date": "2023-04-11", "close": 63.29, "volume": 576847.0}, {"date": "2023-04-12", "close": 62.98, "volume": 715939.0}, {"date": "2023-04-13", "close": 63.09, "volume": 722751.0}, {"date": "2023-04-14", "close": 62.36, "volume": 577695.0}, {"date": "2023-04-17", "close": 62.74, "volume": 659233.0}, {"date": "2023-04-18", "close": 61.98, "volume": 833409.0}, {"date": "2023-04-19", "close": 62.46, "volume": 693643.0}, {"date": "2023-04-20", "close": 62.2, "volume": 519789.0}, {"date": "2023-04-21", "close": 62.7, "volume": 563825.0}, {"date": "2023-04-24", "close": 61.85, "volume": 426367.0}, {"date": "2023-04-25", "close": 61.05, "volume": 466722.0}, {"date": "2023-04-26", "close": 60.2, "volume": 479250.0}, {"date": "2023-04-27", "close": 61.14, "volume": 378001.0}, {"date": "2023-04-28", "close": 61.59, "volume": 598273.0}, {"date": "2023-05-01", "close": 60.35, "volume": 458668.0}, {"date": "2023-05-02", "close": 60.1, "volume": 745798.0}, {"date": "2023-05-03", "close": 61.26, "volume": 866910.0}, {"date": "2023-05-04", "close": 61.76, "volume": 626261.0}, {"date": "2023-05-05", "close": 62.29, "volume": 456815.0}, {"date": "2023-05-08", "close": 61.92, "volume": 449621.0}, {"date": "2023-05-09", "close": 61.93, "volume": 483964.0}, {"date": "2023-05-10", "close": 62.61, "volume": 583802.0}, {"date": "2023-05-11", "close": 62.08, "volume": 699406.0}, {"date": "2023-05-12", "close": 62.14, "volume": 465194.0}, {"date": "2023-05-15", "close": 61.96, "volume": 368311.0}, {"date": "2023-05-16", "close": 61.03, "volume": 491629.0}, {"date": "2023-05-17", "close": 61.9, "volume": 563262.0}, {"date": "2023-05-18", "close": 61.37, "volume": 442911.0}, {"date": "2023-05-19", "close": 61.37, "volume": 273303.0}, {"date": "2023-05-22", "close": 61.33, "volume": 355276.0}, {"date": "2023-05-23", "close": 60.44, "volume": 444359.0}, {"date": "2023-05-24", "close": 59.23, "volume": 323225.0}, {"date": "2023-05-25", "close": 59.38, "volume": 407305.0}, {"date": "2023-05-26", "close": 60.72, "volume": 257447.0}, {"date": "2023-05-30", "close": 60.89, "volume": 349336.0}, {"date": "2023-05-31", "close": 61.33, "volume": 917016.0}, {"date": "2023-06-01", "close": 60.51, "volume": 475657.0}, {"date": "2023-06-02", "close": 62.31, "volume": 499954.0}, {"date": "2023-06-05", "close": 61.51, "volume": 314463.0}, {"date": "2023-06-06", "close": 62.03, "volume": 457774.0}, {"date": "2023-06-07", "close": 62.31, "volume": 943803.0}, {"date": "2023-06-08", "close": 61.38, "volume": 355859.0}, {"date": "2023-06-09", "close": 58.6, "volume": 851990.0}, {"date": "2023-06-12", "close": 57.8, "volume": 746366.0}, {"date": "2023-06-13", "close": 58.46, "volume": 942688.0}, {"date": "2023-06-14", "close": 58.36, "volume": 512252.0}, {"date": "2023-06-15", "close": 58.76, "volume": 583724.0}, {"date": "2023-06-16", "close": 59.05, "volume": 811895.0}, {"date": "2023-06-20", "close": 57.61, "volume": 487732.0}, {"date": "2023-06-21", "close": 58.19, "volume": 496403.0}, {"date": "2023-06-22", "close": 57.03, "volume": 693665.0}, {"date": "2023-06-23", "close": 56.62, "volume": 727028.0}, {"date": "2023-06-26", "close": 58.05, "volume": 554234.0}, {"date": "2023-06-27", "close": 58.66, "volume": 378729.0}, {"date": "2023-06-28", "close": 58.55, "volume": 466261.0}, {"date": "2023-06-29", "close": 59.21, "volume": 473825.0}, {"date": "2023-06-30", "close": 60.1, "volume": 883442.0}, {"date": "2023-07-03", "close": 60.55, "volume": 248510.0}, {"date": "2023-07-05", "close": 60.26, "volume": 967767.0}, {"date": "2023-07-06", "close": 58.99, "volume": 846516.0}, {"date": "2023-07-07", "close": 58.39, "volume": 1193889.0}, {"date": "2023-07-10", "close": 58.33, "volume": 855523.0}, {"date": "2023-07-11", "close": 59.19, "volume": 779800.0}, {"date": "2023-07-12", "close": 59.61, "volume": 550853.0}, {"date": "2023-07-13", "close": 59.93, "volume": 561722.0}, {"date": "2023-07-14", "close": 59.71, "volume": 455151.0}, {"date": "2023-07-17", "close": 59.73, "volume": 683258.0}, {"date": "2023-07-18", "close": 58.3, "volume": 741377.0}, {"date": "2023-07-19", "close": 59.08, "volume": 541822.0}, {"date": "2023-07-20", "close": 59.8, "volume": 687437.0}, {"date": "2023-07-21", "close": 60.75, "volume": 377515.0}, {"date": "2023-07-24", "close": 61.48, "volume": 377488.0}, {"date": "2023-07-25", "close": 61.38, "volume": 479897.0}, {"date": "2023-07-26", "close": 61.61, "volume": 408142.0}, {"date": "2023-07-27", "close": 59.73, "volume": 478847.0}, {"date": "2023-07-28", "close": 58.96, "volume": 330143.0}, {"date": "2023-07-31", "close": 59.34, "volume": 434417.0}, {"date": "2023-08-01", "close": 58.85, "volume": 411221.0}, {"date": "2023-08-02", "close": 58.09, "volume": 337318.0}, {"date": "2023-08-03", "close": 59.41, "volume": 926399.0}, {"date": "2023-08-04", "close": 59.43, "volume": 661460.0}, {"date": "2023-08-07", "close": 60.09, "volume": 357588.0}, {"date": "2023-08-08", "close": 59.32, "volume": 263310.0}, {"date": "2023-08-09", "close": 59.38, "volume": 482116.0}, {"date": "2023-08-10", "close": 58.89, "volume": 248880.0}, {"date": "2023-08-11", "close": 59.89, "volume": 470712.0}, {"date": "2023-08-14", "close": 59.35, "volume": 223649.0}, {"date": "2023-08-15", "close": 58.86, "volume": 302579.0}, {"date": "2023-08-16", "close": 58.75, "volume": 229082.0}, {"date": "2023-08-17", "close": 57.66, "volume": 309465.0}, {"date": "2023-08-18", "close": 57.88, "volume": 287553.0}, {"date": "2023-08-21", "close": 57.41, "volume": 288132.0}, {"date": "2023-08-22", "close": 58.66, "volume": 542166.0}, {"date": "2023-08-23", "close": 59.99, "volume": 557694.0}, {"date": "2023-08-24", "close": 59.5, "volume": 479961.0}, {"date": "2023-08-25", "close": 60.19, "volume": 500756.0}, {"date": "2023-08-28", "close": 60.69, "volume": 408343.0}, {"date": "2023-08-29", "close": 61.07, "volume": 460055.0}, {"date": "2023-08-30", "close": 61.04, "volume": 297183.0}, {"date": "2023-08-31", "close": 60.89, "volume": 547116.0}, {"date": "2023-09-01", "close": 60.9, "volume": 264003.0}, {"date": "2023-09-05", "close": 59.74, "volume": 436546.0}, {"date": "2023-09-06", "close": 60.2, "volume": 454430.0}, {"date": "2023-09-07", "close": 61.11, "volume": 774151.0}, {"date": "2023-09-08", "close": 60.82, "volume": 393271.0}, {"date": "2023-09-11", "close": 61.26, "volume": 414358.0}, {"date": "2023-09-12", "close": 61.2, "volume": 478138.0}, {"date": "2023-09-13", "close": 60.78, "volume": 388008.0}, {"date": "2023-09-14", "close": 61.37, "volume": 702450.0}, {"date": "2023-09-15", "close": 60.68, "volume": 1645042.0}, {"date": "2023-09-18", "close": 60.99, "volume": 430420.0}, {"date": "2023-09-19", "close": 60.48, "volume": 279625.0}, {"date": "2023-09-20", "close": 61.09, "volume": 491017.0}, {"date": "2023-09-21", "close": 58.16, "volume": 511106.0}, {"date": "2023-09-22", "close": 57.91, "volume": 677864.0}, {"date": "2023-09-25", "close": 57.73, "volume": 344806.0}, {"date": "2023-09-26", "close": 56.99, "volume": 491547.0}, {"date": "2023-09-27", "close": 57.14, "volume": 605860.0}, {"date": "2023-09-28", "close": 56.8, "volume": 449904.0}, {"date": "2023-09-29", "close": 56.8, "volume": 712010.0}, {"date": "2023-10-02", "close": 55.77, "volume": 339001.0}, {"date": "2023-10-03", "close": 54.69, "volume": 408611.0}, {"date": "2023-10-04", "close": 56.26, "volume": 838210.0}, {"date": "2023-10-05", "close": 57.3, "volume": 793650.0}, {"date": "2023-10-06", "close": 57.24, "volume": 378705.0}, {"date": "2023-10-09", "close": 57.73, "volume": 340182.0}, {"date": "2023-10-10", "close": 57.14, "volume": 897079.0}, {"date": "2023-10-11", "close": 57.53, "volume": 836798.0}, {"date": "2023-10-12", "close": 55.57, "volume": 670337.0}, {"date": "2023-10-13", "close": 55.52, "volume": 612921.0}, {"date": "2023-10-16", "close": 55.93, "volume": 501953.0}, {"date": "2023-10-17", "close": 55.59, "volume": 760600.0}, {"date": "2023-10-18", "close": 53.82, "volume": 409681.0}, {"date": "2023-10-19", "close": 52.25, "volume": 959970.0}, {"date": "2023-10-20", "close": 52.3, "volume": 755023.0}, {"date": "2023-10-23", "close": 51.42, "volume": 854496.0}, {"date": "2023-10-24", "close": 51.76, "volume": 535343.0}, {"date": "2023-10-25", "close": 50.62, "volume": 755560.0}, {"date": "2023-10-26", "close": 51.62, "volume": 558261.0}, {"date": "2023-10-27", "close": 50.93, "volume": 432869.0}, {"date": "2023-10-30", "close": 52.23, "volume": 581761.0}, {"date": "2023-10-31", "close": 53.28, "volume": 615111.0}, {"date": "2023-11-01", "close": 54.28, "volume": 835621.0}, {"date": "2023-11-02", "close": 54.97, "volume": 1073088.0}, {"date": "2023-11-03", "close": 55.96, "volume": 517637.0}, {"date": "2023-11-06", "close": 54.47, "volume": 544531.0}, {"date": "2023-11-07", "close": 54.46, "volume": 283633.0}, {"date": "2023-11-08", "close": 55.03, "volume": 378305.0}, {"date": "2023-11-09", "close": 54.03, "volume": 345848.0}, {"date": "2023-11-10", "close": 54.2, "volume": 426397.0}, {"date": "2023-11-13", "close": 53.24, "volume": 380264.0}, {"date": "2023-11-14", "close": 55.9, "volume": 588129.0}, {"date": "2023-11-15", "close": 56.41, "volume": 626982.0}, {"date": "2023-11-16", "close": 56.08, "volume": 378470.0}, {"date": "2023-11-17", "close": 55.42, "volume": 629756.0}, {"date": "2023-11-20", "close": 55.75, "volume": 342008.0}, {"date": "2023-11-21", "close": 55.41, "volume": 304570.0}, {"date": "2023-11-22", "close": 55.8, "volume": 260301.0}, {"date": "2023-11-24", "close": 56.05, "volume": 112668.0}, {"date": "2023-11-27", "close": 56.32, "volume": 522589.0}, {"date": "2023-11-28", "close": 56.1, "volume": 917990.0}, {"date": "2023-11-29", "close": 56.67, "volume": 707606.0}, {"date": "2023-11-30", "close": 57.11, "volume": 762595.0}, {"date": "2023-12-01", "close": 58.98, "volume": 894010.0}, {"date": "2023-12-04", "close": 59.43, "volume": 893389.0}, {"date": "2023-12-05", "close": 57.55, "volume": 1003311.0}, {"date": "2023-12-06", "close": 58.34, "volume": 473491.0}, {"date": "2023-12-07", "close": 58.93, "volume": 800902.0}, {"date": "2023-12-08", "close": 58.91, "volume": 523468.0}, {"date": "2023-12-11", "close": 59.31, "volume": 527649.0}, {"date": "2023-12-12", "close": 59.6, "volume": 452342.0}, {"date": "2023-12-13", "close": 61.0, "volume": 1531040.0}, {"date": "2023-12-14", "close": 61.75, "volume": 2201166.0}, {"date": "2023-12-15", "close": 62.42, "volume": 1347083.0}, {"date": "2023-12-18", "close": 62.69, "volume": 850760.0}, {"date": "2023-12-19", "close": 63.08, "volume": 754453.0}, {"date": "2023-12-20", "close": 63.19, "volume": 1425896.0}, {"date": "2023-12-21", "close": 62.93, "volume": 588558.0}, {"date": "2023-12-22", "close": 63.25, "volume": 340447.0}, {"date": "2023-12-26", "close": 63.44, "volume": 300879.0}, {"date": "2023-12-27", "close": 63.52, "volume": 226721.0}, {"date": "2023-12-28", "close": 63.64, "volume": 301263.0}, {"date": "2023-12-29", "close": 62.67, "volume": 383088.0}, {"date": "2024-01-02", "close": 62.97, "volume": 471226.0}, {"date": "2024-01-03", "close": 61.7, "volume": 557629.0}, {"date": "2024-01-04", "close": 62.03, "volume": 519538.0}, {"date": "2024-01-05", "close": 61.81, "volume": 315527.0}, {"date": "2024-01-08", "close": 62.86, "volume": 311054.0}, {"date": "2024-01-09", "close": 62.62, "volume": 429961.0}, {"date": "2024-01-10", "close": 63.16, "volume": 472660.0}, {"date": "2024-01-11", "close": 62.67, "volume": 385519.0}, {"date": "2024-01-12", "close": 62.87, "volume": 217116.0}, {"date": "2024-01-16", "close": 62.16, "volume": 444642.0}, {"date": "2024-01-17", "close": 61.97, "volume": 1243386.0}, {"date": "2024-01-18", "close": 61.35, "volume": 372642.0}, {"date": "2024-01-19", "close": 62.15, "volume": 514628.0}, {"date": "2024-01-22", "close": 62.45, "volume": 520766.0}, {"date": "2024-01-23", "close": 61.44, "volume": 513073.0}, {"date": "2024-01-24", "close": 59.8, "volume": 757260.0}, {"date": "2024-01-25", "close": 60.24, "volume": 399486.0}, {"date": "2024-01-26", "close": 60.36, "volume": 459153.0}, {"date": "2024-01-29", "close": 60.45, "volume": 355779.0}, {"date": "2024-01-30", "close": 60.24, "volume": 578503.0}, {"date": "2024-01-31", "close": 59.73, "volume": 629890.0}, {"date": "2024-02-01", "close": 61.41, "volume": 497913.0}, {"date": "2024-02-02", "close": 61.08, "volume": 379020.0}, {"date": "2024-02-05", "close": 60.03, "volume": 394211.0}, {"date": "2024-02-06", "close": 60.93, "volume": 471429.0}, {"date": "2024-02-07", "close": 60.16, "volume": 609072.0}, {"date": "2024-02-08", "close": 63.47, "volume": 1177437.0}, {"date": "2024-02-09", "close": 63.29, "volume": 669025.0}, {"date": "2024-02-12", "close": 63.21, "volume": 998970.0}, {"date": "2024-02-13", "close": 62.09, "volume": 661748.0}, {"date": "2024-02-14", "close": 61.99, "volume": 657922.0}, {"date": "2024-02-15", "close": 62.99, "volume": 775469.0}, {"date": "2024-02-16", "close": 62.7, "volume": 490729.0}, {"date": "2024-02-20", "close": 62.62, "volume": 366761.0}, {"date": "2024-02-21", "close": 63.07, "volume": 575114.0}, {"date": "2024-02-22", "close": 63.06, "volume": 550077.0}, {"date": "2024-02-23", "close": 62.93, "volume": 531256.0}, {"date": "2024-02-26", "close": 62.64, "volume": 513648.0}, {"date": "2024-02-27", "close": 62.46, "volume": 482411.0}, {"date": "2024-02-28", "close": 63.51, "volume": 1040590.0}, {"date": "2024-02-29", "close": 64.3, "volume": 1407091.0}, {"date": "2024-03-01", "close": 65.5, "volume": 1254466.0}, {"date": "2024-03-04", "close": 65.32, "volume": 583852.0}, {"date": "2024-03-05", "close": 63.72, "volume": 480318.0}, {"date": "2024-03-06", "close": 63.87, "volume": 455891.0}, {"date": "2024-03-07", "close": 63.85, "volume": 700221.0}, {"date": "2024-03-08", "close": 64.24, "volume": 616317.0}, {"date": "2024-03-11", "close": 64.35, "volume": 473581.0}, {"date": "2024-03-12", "close": 64.52, "volume": 451816.0}, {"date": "2024-03-13", "close": 64.43, "volume": 621425.0}, {"date": "2024-03-14", "close": 63.5, "volume": 553475.0}, {"date": "2024-03-15", "close": 62.79, "volume": 1242754.0}, {"date": "2024-03-18", "close": 62.63, "volume": 430335.0}, {"date": "2024-03-19", "close": 62.57, "volume": 442022.0}, {"date": "2024-03-20", "close": 63.66, "volume": 563400.0}, {"date": "2024-03-21", "close": 64.43, "volume": 537898.0}, {"date": "2024-03-22", "close": 64.37, "volume": 924826.0}, {"date": "2024-03-25", "close": 63.98, "volume": 345036.0}, {"date": "2024-03-26", "close": 63.87, "volume": 4437673.0}, {"date": "2024-03-27", "close": 65.33, "volume": 1613376.0}, {"date": "2024-03-28", "close": 66.4, "volume": 1504386.0}, {"date": "2024-04-01", "close": 64.09, "volume": 1557036.0}, {"date": "2024-04-02", "close": 62.81, "volume": 745289.0}, {"date": "2024-04-03", "close": 62.51, "volume": 557195.0}, {"date": "2024-04-04", "close": 62.93, "volume": 551838.0}, {"date": "2024-04-05", "close": 63.35, "volume": 522666.0}, {"date": "2024-04-08", "close": 64.52, "volume": 598552.0}, {"date": "2024-04-09", "close": 65.4, "volume": 586476.0}, {"date": "2024-04-10", "close": 61.57, "volume": 1493120.0}, {"date": "2024-04-11", "close": 61.49, "volume": 939981.0}, {"date": "2024-04-12", "close": 60.78, "volume": 497158.0}, {"date": "2024-04-15", "close": 59.51, "volume": 518762.0}, {"date": "2024-04-16", "close": 58.45, "volume": 800018.0}, {"date": "2024-04-17", "close": 55.52, "volume": 1545096.0}, {"date": "2024-04-18", "close": 54.75, "volume": 978298.0}, {"date": "2024-04-19", "close": 54.94, "volume": 730722.0}, {"date": "2024-04-22", "close": 55.07, "volume": 588915.0}, {"date": "2024-04-23", "close": 56.51, "volume": 581378.0}, {"date": "2024-04-24", "close": 55.31, "volume": 551384.0}, {"date": "2024-04-25", "close": 54.43, "volume": 866536.0}, {"date": "2024-04-26", "close": 54.13, "volume": 611811.0}, {"date": "2024-04-29", "close": 55.1, "volume": 550427.0}, {"date": "2024-04-30", "close": 54.35, "volume": 523226.0}, {"date": "2024-05-01", "close": 54.28, "volume": 451817.0}, {"date": "2024-05-02", "close": 54.24, "volume": 1052058.0}, {"date": "2024-05-03", "close": 54.89, "volume": 489020.0}, {"date": "2024-05-06", "close": 54.1, "volume": 628638.0}, {"date": "2024-05-07", "close": 54.9, "volume": 612691.0}, {"date": "2024-05-08", "close": 54.45, "volume": 413017.0}, {"date": "2024-05-09", "close": 55.01, "volume": 639310.0}, {"date": "2024-05-10", "close": 55.07, "volume": 466901.0}, {"date": "2024-05-13", "close": 54.92, "volume": 506398.0}, {"date": "2024-05-14", "close": 55.3, "volume": 744954.0}, {"date": "2024-05-15", "close": 56.63, "volume": 1436589.0}, {"date": "2024-05-16", "close": 57.9, "volume": 1653873.0}, {"date": "2024-05-17", "close": 58.1, "volume": 742458.0}, {"date": "2024-05-20", "close": 57.91, "volume": 519521.0}, {"date": "2024-05-21", "close": 57.85, "volume": 381834.0}, {"date": "2024-05-22", "close": 57.48, "volume": 648001.0}, {"date": "2024-05-23", "close": 56.6, "volume": 858577.0}, {"date": "2024-05-24", "close": 55.96, "volume": 865589.0}, {"date": "2024-05-28", "close": 56.0, "volume": 823427.0}, {"date": "2024-05-29", "close": 55.44, "volume": 786549.0}, {"date": "2024-05-30", "close": 56.11, "volume": 586337.0}, {"date": "2024-05-31", "close": 56.58, "volume": 1717771.0}, {"date": "2024-06-03", "close": 55.81, "volume": 432632.0}, {"date": "2024-06-04", "close": 56.18, "volume": 375273.0}, {"date": "2024-06-05", "close": 55.73, "volume": 511700.0}, {"date": "2024-06-06", "close": 56.43, "volume": 471032.0}, {"date": "2024-06-07", "close": 55.85, "volume": 376994.0}, {"date": "2024-06-10", "close": 56.42, "volume": 651909.0}, {"date": "2024-06-11", "close": 57.7, "volume": 879454.0}, {"date": "2024-06-12", "close": 58.32, "volume": 797202.0}, {"date": "2024-06-13", "close": 58.37, "volume": 913371.0}, {"date": "2024-06-14", "close": 57.99, "volume": 548601.0}, {"date": "2024-06-17", "close": 58.64, "volume": 637503.0}, {"date": "2024-06-18", "close": 58.2, "volume": 555308.0}, {"date": "2024-06-20", "close": 57.93, "volume": 625135.0}, {"date": "2024-06-21", "close": 57.96, "volume": 1347165.0}, {"date": "2024-06-24", "close": 58.88, "volume": 530204.0}, {"date": "2024-06-25", "close": 58.35, "volume": 428629.0}, {"date": "2024-06-26", "close": 58.43, "volume": 783720.0}, {"date": "2024-06-27", "close": 59.04, "volume": 575573.0}, {"date": "2024-06-28", "close": 59.18, "volume": 2330094.0}, {"date": "2024-07-01", "close": 59.43, "volume": 715326.0}, {"date": "2024-07-02", "close": 60.34, "volume": 512993.0}, {"date": "2024-07-03", "close": 60.2, "volume": 306383.0}, {"date": "2024-07-05", "close": 60.65, "volume": 697024.0}, {"date": "2024-07-08", "close": 60.6, "volume": 558835.0}, {"date": "2024-07-09", "close": 60.76, "volume": 334940.0}, {"date": "2024-07-10", "close": 62.33, "volume": 384655.0}, {"date": "2024-07-11", "close": 64.82, "volume": 965244.0}, {"date": "2024-07-12", "close": 65.06, "volume": 921986.0}, {"date": "2024-07-15", "close": 66.55, "volume": 725027.0}, {"date": "2024-07-16", "close": 67.14, "volume": 732951.0}, {"date": "2024-07-17", "close": 66.06, "volume": 1404315.0}, {"date": "2024-07-18", "close": 66.68, "volume": 657738.0}, {"date": "2024-07-19", "close": 67.05, "volume": 300258.0}, {"date": "2024-07-22", "close": 68.64, "volume": 509815.0}, {"date": "2024-07-23", "close": 68.92, "volume": 668866.0}, {"date": "2024-07-24", "close": 67.55, "volume": 702176.0}, {"date": "2024-07-25", "close": 66.93, "volume": 596875.0}, {"date": "2024-07-26", "close": 68.72, "volume": 526955.0}, {"date": "2024-07-29", "close": 68.42, "volume": 417627.0}, {"date": "2024-07-30", "close": 68.87, "volume": 442710.0}, {"date": "2024-07-31", "close": 68.41, "volume": 602347.0}, {"date": "2024-08-01", "close": 68.45, "volume": 506736.0}, {"date": "2024-08-02", "close": 67.42, "volume": 669030.0}, {"date": "2024-08-05", "close": 64.89, "volume": 683208.0}, {"date": "2024-08-06", "close": 66.04, "volume": 698397.0}, {"date": "2024-08-07", "close": 65.89, "volume": 496791.0}, {"date": "2024-08-08", "close": 68.59, "volume": 942866.0}, {"date": "2024-08-09", "close": 68.01, "volume": 1043661.0}, {"date": "2024-08-12", "close": 67.24, "volume": 562896.0}, {"date": "2024-08-13", "close": 67.96, "volume": 993559.0}, {"date": "2024-08-14", "close": 67.51, "volume": 642617.0}, {"date": "2024-08-15", "close": 67.75, "volume": 671039.0}, {"date": "2024-08-16", "close": 67.74, "volume": 491792.0}, {"date": "2024-08-19", "close": 68.0, "volume": 430143.0}, {"date": "2024-08-20", "close": 67.83, "volume": 316102.0}, {"date": "2024-08-21", "close": 68.8, "volume": 493107.0}, {"date": "2024-08-22", "close": 69.0, "volume": 514337.0}, {"date": "2024-08-23", "close": 71.02, "volume": 932671.0}, {"date": "2024-08-26", "close": 70.32, "volume": 693182.0}, {"date": "2024-08-27", "close": 70.2, "volume": 506173.0}, {"date": "2024-08-28", "close": 68.58, "volume": 736293.0}, {"date": "2024-08-29", "close": 68.05, "volume": 606946.0}, {"date": "2024-08-30", "close": 69.04, "volume": 537197.0}, {"date": "2024-09-03", "close": 68.84, "volume": 571224.0}, {"date": "2024-09-04", "close": 68.82, "volume": 799147.0}, {"date": "2024-09-05", "close": 68.46, "volume": 593733.0}, {"date": "2024-09-06", "close": 68.58, "volume": 895902.0}, {"date": "2024-09-09", "close": 68.28, "volume": 791971.0}, {"date": "2024-09-10", "close": 68.55, "volume": 496170.0}, {"date": "2024-09-11", "close": 68.11, "volume": 407779.0}, {"date": "2024-09-12", "close": 68.57, "volume": 431684.0}, {"date": "2024-09-13", "close": 69.53, "volume": 513618.0}, {"date": "2024-09-16", "close": 69.53, "volume": 448336.0}, {"date": "2024-09-17", "close": 69.19, "volume": 513587.0}, {"date": "2024-09-18", "close": 68.35, "volume": 821888.0}, {"date": "2024-09-19", "close": 69.48, "volume": 519120.0}, {"date": "2024-09-20", "close": 68.38, "volume": 1513958.0}, {"date": "2024-09-23", "close": 69.22, "volume": 371930.0}, {"date": "2024-09-24", "close": 68.75, "volume": 892635.0}, {"date": "2024-09-25", "close": 67.57, "volume": 491376.0}, {"date": "2024-09-26", "close": 67.13, "volume": 661410.0}, {"date": "2024-09-27", "close": 67.34, "volume": 661171.0}, {"date": "2024-09-30", "close": 66.83, "volume": 1222098.0}, {"date": "2024-10-01", "close": 65.63, "volume": 596399.0}, {"date": "2024-10-02", "close": 64.73, "volume": 751161.0}, {"date": "2024-10-03", "close": 65.12, "volume": 690801.0}, {"date": "2024-10-04", "close": 65.75, "volume": 752348.0}, {"date": "2024-10-07", "close": 65.18, "volume": 717576.0}, {"date": "2024-10-08", "close": 64.71, "volume": 744280.0}, {"date": "2024-10-09", "close": 63.25, "volume": 1485917.0}, {"date": "2024-10-10", "close": 62.58, "volume": 1097124.0}, {"date": "2024-10-11", "close": 63.3, "volume": 854211.0}, {"date": "2024-10-14", "close": 63.64, "volume": 486238.0}, {"date": "2024-10-15", "close": 64.06, "volume": 748663.0}, {"date": "2024-10-16", "close": 66.94, "volume": 1012170.0}, {"date": "2024-10-17", "close": 64.47, "volume": 1546873.0}, {"date": "2024-10-18", "close": 64.45, "volume": 462992.0}, {"date": "2024-10-21", "close": 63.27, "volume": 531694.0}, {"date": "2024-10-22", "close": 63.3, "volume": 354650.0}, {"date": "2024-10-23", "close": 63.62, "volume": 606763.0}, {"date": "2024-10-24", "close": 63.31, "volume": 441238.0}, {"date": "2024-10-25", "close": 61.47, "volume": 725953.0}, {"date": "2024-10-28", "close": 61.9, "volume": 535025.0}, {"date": "2024-10-29", "close": 61.17, "volume": 528903.0}, {"date": "2024-10-30", "close": 61.36, "volume": 591175.0}, {"date": "2024-10-31", "close": 59.95, "volume": 729759.0}, {"date": "2024-11-01", "close": 59.9, "volume": 473006.0}, {"date": "2024-11-04", "close": 60.67, "volume": 461339.0}, {"date": "2024-11-05", "close": 60.69, "volume": 694249.0}, {"date": "2024-11-06", "close": 59.73, "volume": 2340506.0}, {"date": "2024-11-07", "close": 60.42, "volume": 1186214.0}, {"date": "2024-11-08", "close": 62.0, "volume": 769245.0}, {"date": "2024-11-11", "close": 62.03, "volume": 657974.0}, {"date": "2024-11-12", "close": 61.0, "volume": 604855.0}, {"date": "2024-11-13", "close": 61.81, "volume": 694903.0}, {"date": "2024-11-14", "close": 60.85, "volume": 471924.0}, {"date": "2024-11-15", "close": 60.66, "volume": 612174.0}, {"date": "2024-11-18", "close": 60.62, "volume": 574421.0}, {"date": "2024-11-19", "close": 60.52, "volume": 441389.0}, {"date": "2024-11-20", "close": 59.93, "volume": 490849.0}, {"date": "2024-11-21", "close": 60.23, "volume": 1283860.0}, {"date": "2024-11-22", "close": 60.4, "volume": 600103.0}, {"date": "2024-11-25", "close": 61.08, "volume": 704832.0}, {"date": "2024-11-26", "close": 60.44, "volume": 663390.0}, {"date": "2024-11-27", "close": 61.21, "volume": 319807.0}, {"date": "2024-11-29", "close": 60.63, "volume": 423395.0}, {"date": "2024-12-02", "close": 60.47, "volume": 795839.0}, {"date": "2024-12-03", "close": 60.55, "volume": 892816.0}, {"date": "2024-12-04", "close": 59.51, "volume": 771562.0}, {"date": "2024-12-05", "close": 59.78, "volume": 722313.0}, {"date": "2024-12-06", "close": 59.37, "volume": 599440.0}, {"date": "2024-12-09", "close": 63.22, "volume": 3694282.0}, {"date": "2024-12-10", "close": 62.78, "volume": 1693278.0}, {"date": "2024-12-11", "close": 63.14, "volume": 1336007.0}, {"date": "2024-12-12", "close": 62.68, "volume": 1234440.0}, {"date": "2024-12-13", "close": 62.25, "volume": 1128720.0}, {"date": "2024-12-16", "close": 62.04, "volume": 1842125.0}, {"date": "2024-12-17", "close": 61.98, "volume": 1715254.0}, {"date": "2024-12-18", "close": 59.12, "volume": 2537014.0}, {"date": "2024-12-19", "close": 58.62, "volume": 2534412.0}, {"date": "2024-12-20", "close": 58.99, "volume": 19700120.0}, {"date": "2024-12-23", "close": 58.96, "volume": 1343939.0}, {"date": "2024-12-24", "close": 59.06, "volume": 436375.0}, {"date": "2024-12-26", "close": 59.64, "volume": 798761.0}, {"date": "2024-12-27", "close": 59.08, "volume": 673570.0}, {"date": "2024-12-30", "close": 58.98, "volume": 1049532.0}, {"date": "2024-12-31", "close": 59.14, "volume": 1122763.0}, {"date": "2025-01-02", "close": 57.4, "volume": 1087020.0}, {"date": "2025-01-03", "close": 58.64, "volume": 791628.0}, {"date": "2025-01-06", "close": 58.92, "volume": 1081211.0}, {"date": "2025-01-07", "close": 58.44, "volume": 736266.0}, {"date": "2025-01-08", "close": 58.51, "volume": 819148.0}, {"date": "2025-01-10", "close": 57.92, "volume": 1258379.0}, {"date": "2025-01-13", "close": 58.74, "volume": 706733.0}, {"date": "2025-01-14", "close": 59.68, "volume": 700577.0}, {"date": "2025-01-15", "close": 59.74, "volume": 777663.0}, {"date": "2025-01-16", "close": 61.31, "volume": 767889.0}, {"date": "2025-01-17", "close": 61.21, "volume": 979097.0}, {"date": "2025-01-21", "close": 64.36, "volume": 2019858.0}, {"date": "2025-01-22", "close": 64.06, "volume": 969675.0}, {"date": "2025-01-23", "close": 64.7, "volume": 728132.0}, {"date": "2025-01-24", "close": 64.99, "volume": 558499.0}, {"date": "2025-01-27", "close": 66.15, "volume": 538312.0}, {"date": "2025-01-28", "close": 66.2, "volume": 600728.0}, {"date": "2025-01-29", "close": 65.02, "volume": 671691.0}, {"date": "2025-01-30", "close": 65.63, "volume": 510034.0}, {"date": "2025-01-31", "close": 65.42, "volume": 664260.0}, {"date": "2025-02-03", "close": 65.26, "volume": 1003591.0}, {"date": "2025-02-04", "close": 66.0, "volume": 945963.0}, {"date": "2025-02-05", "close": 66.62, "volume": 470593.0}, {"date": "2025-02-06", "close": 67.67, "volume": 1196762.0}, {"date": "2025-02-07", "close": 67.32, "volume": 1503829.0}, {"date": "2025-02-10", "close": 66.82, "volume": 1019683.0}, {"date": "2025-02-11", "close": 66.9, "volume": 978776.0}, {"date": "2025-02-12", "close": 66.48, "volume": 807610.0}, {"date": "2025-02-13", "close": 67.32, "volume": 999993.0}, {"date": "2025-02-14", "close": 66.72, "volume": 617736.0}, {"date": "2025-02-18", "close": 67.11, "volume": 633802.0}, {"date": "2025-02-19", "close": 66.98, "volume": 658197.0}, {"date": "2025-02-20", "close": 66.82, "volume": 505576.0}, {"date": "2025-02-21", "close": 67.12, "volume": 1301115.0}, {"date": "2025-02-24", "close": 67.0, "volume": 851422.0}, {"date": "2025-02-25", "close": 67.33, "volume": 610701.0}, {"date": "2025-02-26", "close": 66.81, "volume": 567646.0}, {"date": "2025-02-27", "close": 67.86, "volume": 1156786.0}, {"date": "2025-02-28", "close": 67.82, "volume": 1459986.0}, {"date": "2025-03-03", "close": 67.37, "volume": 783827.0}, {"date": "2025-03-04", "close": 67.48, "volume": 1266750.0}, {"date": "2025-03-05", "close": 68.5, "volume": 1400320.0}, {"date": "2025-03-06", "close": 68.16, "volume": 1056412.0}, {"date": "2025-03-07", "close": 68.4, "volume": 1190798.0}, {"date": "2025-03-10", "close": 68.0, "volume": 1165003.0}, {"date": "2025-03-11", "close": 67.59, "volume": 1212295.0}, {"date": "2025-03-12", "close": 66.85, "volume": 593997.0}, {"date": "2025-03-13", "close": 65.12, "volume": 709907.0}, {"date": "2025-03-14", "close": 66.36, "volume": 850399.0}, {"date": "2025-03-17", "close": 67.38, "volume": 595513.0}, {"date": "2025-03-18", "close": 66.51, "volume": 631824.0}, {"date": "2025-03-19", "close": 66.34, "volume": 650516.0}, {"date": "2025-03-20", "close": 65.22, "volume": 627359.0}, {"date": "2025-03-21", "close": 62.69, "volume": 1947319.0}, {"date": "2025-03-24", "close": 64.04, "volume": 840007.0}, {"date": "2025-03-25", "close": 63.02, "volume": 681251.0}, {"date": "2025-03-26", "close": 63.97, "volume": 478317.0}, {"date": "2025-03-27", "close": 63.09, "volume": 453611.0}, {"date": "2025-03-28", "close": 62.73, "volume": 513906.0}, {"date": "2025-03-31", "close": 63.22, "volume": 779746.0}, {"date": "2025-04-01", "close": 63.36, "volume": 755134.0}, {"date": "2025-04-02", "close": 63.89, "volume": 903455.0}, {"date": "2025-04-03", "close": 57.91, "volume": 1545517.0}, {"date": "2025-04-04", "close": 55.86, "volume": 1779381.0}, {"date": "2025-04-07", "close": 53.4, "volume": 1902884.0}, {"date": "2025-04-08", "close": 51.18, "volume": 1619007.0}, {"date": "2025-04-09", "close": 55.83, "volume": 2228133.0}, {"date": "2025-04-10", "close": 53.96, "volume": 1131165.0}, {"date": "2025-04-11", "close": 54.6, "volume": 1145273.0}, {"date": "2025-04-14", "close": 55.69, "volume": 739612.0}, {"date": "2025-04-15", "close": 55.83, "volume": 1149858.0}, {"date": "2025-04-16", "close": 56.73, "volume": 990904.0}, {"date": "2025-04-17", "close": 57.69, "volume": 1072632.0}, {"date": "2025-04-21", "close": 55.83, "volume": 814488.0}, {"date": "2025-04-22", "close": 56.8, "volume": 527291.0}, {"date": "2025-04-23", "close": 56.94, "volume": 1051284.0}, {"date": "2025-04-24", "close": 57.02, "volume": 1163758.0}, {"date": "2025-04-25", "close": 56.61, "volume": 702161.0}, {"date": "2025-04-28", "close": 56.88, "volume": 872483.0}, {"date": "2025-04-29", "close": 56.68, "volume": 968357.0}, {"date": "2025-04-30", "close": 56.33, "volume": 858356.0}, {"date": "2025-05-01", "close": 56.62, "volume": 933827.0}, {"date": "2025-05-02", "close": 57.63, "volume": 751768.0}, {"date": "2025-05-05", "close": 56.9, "volume": 580262.0}, {"date": "2025-05-06", "close": 56.36, "volume": 838419.0}, {"date": "2025-05-07", "close": 56.28, "volume": 1562959.0}, {"date": "2025-05-08", "close": 56.45, "volume": 1403545.0}, {"date": "2025-05-09", "close": 57.14, "volume": 1096552.0}, {"date": "2025-05-12", "close": 59.38, "volume": 1551069.0}, {"date": "2025-05-13", "close": 58.85, "volume": 942901.0}, {"date": "2025-05-14", "close": 57.57, "volume": 1058801.0}, {"date": "2025-05-15", "close": 58.31, "volume": 634040.0}, {"date": "2025-05-16", "close": 58.62, "volume": 635428.0}, {"date": "2025-05-19", "close": 58.51, "volume": 387426.0}, {"date": "2025-05-20", "close": 57.93, "volume": 457636.0}, {"date": "2025-05-21", "close": 55.65, "volume": 794887.0}, {"date": "2025-05-22", "close": 55.56, "volume": 820421.0}, {"date": "2025-05-23", "close": 55.15, "volume": 703767.0}, {"date": "2025-05-27", "close": 56.26, "volume": 649270.0}, {"date": "2025-05-28", "close": 56.57, "volume": 724478.0}, {"date": "2025-05-29", "close": 57.06, "volume": 736455.0}, {"date": "2025-05-30", "close": 56.42, "volume": 867872.0}, {"date": "2025-06-02", "close": 56.56, "volume": 722822.0}, {"date": "2025-06-03", "close": 56.97, "volume": 631177.0}, {"date": "2025-06-04", "close": 57.34, "volume": 977841.0}, {"date": "2025-06-05", "close": 57.93, "volume": 960648.0}, {"date": "2025-06-06", "close": 59.03, "volume": 935303.0}, {"date": "2025-06-09", "close": 59.83, "volume": 1075483.0}, {"date": "2025-06-10", "close": 59.98, "volume": 774444.0}, {"date": "2025-06-11", "close": 59.4, "volume": 671834.0}, {"date": "2025-06-12", "close": 59.44, "volume": 764912.0}, {"date": "2025-06-13", "close": 58.75, "volume": 1035208.0}, {"date": "2025-06-16", "close": 58.26, "volume": 843001.0}, {"date": "2025-06-17", "close": 58.16, "volume": 1156146.0}, {"date": "2025-06-18", "close": 58.17, "volume": 790006.0}, {"date": "2025-06-20", "close": 57.77, "volume": 2097155.0}, {"date": "2025-06-23", "close": 58.2, "volume": 968139.0}, {"date": "2025-06-24", "close": 58.66, "volume": 601975.0}, {"date": "2025-06-25", "close": 56.03, "volume": 1159879.0}, {"date": "2025-06-26", "close": 56.5, "volume": 992316.0}, {"date": "2025-06-27", "close": 56.12, "volume": 2062541.0}, {"date": "2025-06-30", "close": 56.07, "volume": 1076004.0}, {"date": "2025-07-01", "close": 56.55, "volume": 897787.0}, {"date": "2025-07-02", "close": 56.68, "volume": 1883068.0}, {"date": "2025-07-03", "close": 57.16, "volume": 345554.0}, {"date": "2025-07-07", "close": 56.81, "volume": 1307731.0}, {"date": "2025-07-08", "close": 56.86, "volume": 1305353.0}, {"date": "2025-07-09", "close": 56.01, "volume": 848535.0}, {"date": "2025-07-10", "close": 57.65, "volume": 1308015.0}, {"date": "2025-07-11", "close": 58.1, "volume": 891821.0}, {"date": "2025-07-14", "close": 57.77, "volume": 562232.0}, {"date": "2025-07-15", "close": 56.76, "volume": 749326.0}, {"date": "2025-07-16", "close": 57.61, "volume": 1070286.0}, {"date": "2025-07-17", "close": 56.15, "volume": 1023301.0}, {"date": "2025-07-18", "close": 56.44, "volume": 708474.0}, {"date": "2025-07-21", "close": 56.57, "volume": 504401.0}, {"date": "2025-07-22", "close": 57.48, "volume": 587169.0}, {"date": "2025-07-23", "close": 58.21, "volume": 644188.0}, {"date": "2025-07-24", "close": 57.23, "volume": 872966.0}, {"date": "2025-07-25", "close": 57.04, "volume": 586324.0}, {"date": "2025-07-28", "close": 55.74, "volume": 569638.0}, {"date": "2025-07-29", "close": 56.84, "volume": 800971.0}, {"date": "2025-07-30", "close": 55.98, "volume": 592431.0}, {"date": "2025-07-31", "close": 55.49, "volume": 765723.0}, {"date": "2025-08-01", "close": 54.27, "volume": 961730.0}, {"date": "2025-08-04", "close": 54.87, "volume": 719008.0}, {"date": "2025-08-05", "close": 55.48, "volume": 635987.0}, {"date": "2025-08-06", "close": 54.63, "volume": 640372.0}, {"date": "2025-08-07", "close": 54.64, "volume": 1017777.0}, {"date": "2025-08-08", "close": 53.77, "volume": 855795.0}, {"date": "2025-08-11", "close": 53.01, "volume": 889121.0}, {"date": "2025-08-12", "close": 53.99, "volume": 1056392.0}, {"date": "2025-08-13", "close": 54.56, "volume": 895041.0}, {"date": "2025-08-14", "close": 54.13, "volume": 678683.0}, {"date": "2025-08-15", "close": 54.19, "volume": 865190.0}, {"date": "2025-08-18", "close": 53.61, "volume": 569099.0}, {"date": "2025-08-19", "close": 55.7, "volume": 751134.0}, {"date": "2025-08-20", "close": 55.64, "volume": 939042.0}, {"date": "2025-08-21", "close": 55.36, "volume": 798628.0}, {"date": "2025-08-22", "close": 57.77, "volume": 1074150.0}, {"date": "2025-08-25", "close": 57.86, "volume": 812661.0}, {"date": "2025-08-26", "close": 57.19, "volume": 803383.0}, {"date": "2025-08-27", "close": 57.82, "volume": 1248242.0}, {"date": "2025-08-28", "close": 57.61, "volume": 697818.0}, {"date": "2025-08-29", "close": 57.77, "volume": 549426.0}, {"date": "2025-09-02", "close": 55.93, "volume": 825702.0}, {"date": "2025-09-03", "close": 57.01, "volume": 624077.0}, {"date": "2025-09-04", "close": 57.9, "volume": 634950.0}, {"date": "2025-09-05", "close": 59.08, "volume": 1014833.0}, {"date": "2025-09-08", "close": 58.74, "volume": 747502.0}, {"date": "2025-09-09", "close": 57.7, "volume": 470417.0}, {"date": "2025-09-10", "close": 57.35, "volume": 523599.0}, {"date": "2025-09-11", "close": 58.7, "volume": 781932.0}, {"date": "2025-09-12", "close": 58.56, "volume": 643551.0}, {"date": "2025-09-15", "close": 58.28, "volume": 677031.0}, {"date": "2025-09-16", "close": 58.6, "volume": 733252.0}, {"date": "2025-09-17", "close": 57.9, "volume": 806412.0}, {"date": "2025-09-18", "close": 58.61, "volume": 690582.0}, {"date": "2025-09-19", "close": 58.48, "volume": 1637274.0}, {"date": "2025-09-22", "close": 58.82, "volume": 681591.0}, {"date": "2025-09-23", "close": 58.44, "volume": 541399.0}, {"date": "2025-09-24", "close": 57.25, "volume": 473191.0}, {"date": "2025-09-25", "close": 57.43, "volume": 489514.0}, {"date": "2025-09-26", "close": 57.69, "volume": 578443.0}, {"date": "2025-09-29", "close": 56.5, "volume": 658069.0}, {"date": "2025-09-30", "close": 56.75, "volume": 752932.0}, {"date": "2025-10-01", "close": 57.68, "volume": 681346.0}, {"date": "2025-10-02", "close": 57.69, "volume": 632333.0}, {"date": "2025-10-03", "close": 58.03, "volume": 599264.0}, {"date": "2025-10-06", "close": 58.39, "volume": 495166.0}, {"date": "2025-10-07", "close": 58.37, "volume": 443336.0}, {"date": "2025-10-08", "close": 58.26, "volume": 498888.0}, {"date": "2025-10-09", "close": 57.57, "volume": 618207.0}, {"date": "2025-10-10", "close": 55.94, "volume": 429806.0}, {"date": "2025-10-13", "close": 56.99, "volume": 371925.0}, {"date": "2025-10-14", "close": 57.33, "volume": 488026.0}, {"date": "2025-10-15", "close": 59.5, "volume": 916441.0}, {"date": "2025-10-16", "close": 59.87, "volume": 662879.0}, {"date": "2025-10-17", "close": 60.98, "volume": 642777.0}, {"date": "2025-10-20", "close": 62.14, "volume": 466687.0}, {"date": "2025-10-21", "close": 61.56, "volume": 679384.0}, {"date": "2025-10-22", "close": 61.16, "volume": 371384.0}, {"date": "2025-10-23", "close": 60.91, "volume": 750933.0}, {"date": "2025-10-24", "close": 61.01, "volume": 513286.0}, {"date": "2025-10-27", "close": 61.11, "volume": 435602.0}, {"date": "2025-10-28", "close": 60.31, "volume": 385417.0}, {"date": "2025-10-29", "close": 58.29, "volume": 754717.0}, {"date": "2025-10-30", "close": 58.53, "volume": 681904.0}, {"date": "2025-10-31", "close": 57.13, "volume": 1224251.0}, {"date": "2025-11-03", "close": 57.77, "volume": 1335167.0}, {"date": "2025-11-04", "close": 57.91, "volume": 555331.0}, {"date": "2025-11-05", "close": 58.01, "volume": 530254.0}, {"date": "2025-11-06", "close": 58.98, "volume": 940254.0}, {"date": "2025-11-07", "close": 60.96, "volume": 661099.0}, {"date": "2025-11-10", "close": 61.16, "volume": 927877.0}, {"date": "2025-11-11", "close": 61.85, "volume": 679479.0}, {"date": "2025-11-12", "close": 60.97, "volume": 662240.0}, {"date": "2025-11-13", "close": 61.19, "volume": 688375.0}, {"date": "2025-11-14", "close": 60.74, "volume": 573210.0}, {"date": "2025-11-17", "close": 60.04, "volume": 481523.0}, {"date": "2025-11-18", "close": 60.29, "volume": 346430.0}, {"date": "2025-11-19", "close": 59.53, "volume": 804070.0}, {"date": "2025-11-20", "close": 60.1, "volume": 754908.0}, {"date": "2025-11-21", "close": 61.93, "volume": 931648.0}, {"date": "2025-11-24", "close": 62.27, "volume": 706393.0}, {"date": "2025-11-25", "close": 62.52, "volume": 817246.0}, {"date": "2025-11-26", "close": 62.81, "volume": 1016727.0}, {"date": "2025-11-28", "close": 62.79, "volume": 220365.0}, {"date": "2025-12-01", "close": 62.84, "volume": 407552.0}, {"date": "2025-12-02", "close": 62.42, "volume": 520413.0}, {"date": "2025-12-03", "close": 62.43, "volume": 695654.0}, {"date": "2025-12-04", "close": 62.42, "volume": 426491.0}, {"date": "2025-12-05", "close": 62.28, "volume": 501449.0}, {"date": "2025-12-08", "close": 60.87, "volume": 855413.0}, {"date": "2025-12-09", "close": 61.24, "volume": 743110.0}, {"date": "2025-12-10", "close": 62.25, "volume": 822929.0}, {"date": "2025-12-11", "close": 62.27, "volume": 634269.0}, {"date": "2025-12-12", "close": 61.34, "volume": 676221.0}, {"date": "2025-12-15", "close": 60.6, "volume": 654630.0}, {"date": "2025-12-16", "close": 60.12, "volume": 799118.0}, {"date": "2025-12-17", "close": 60.87, "volume": 873437.0}, {"date": "2025-12-18", "close": 60.58, "volume": 642924.0}, {"date": "2025-12-19", "close": 60.68, "volume": 1479963.0}, {"date": "2025-12-22", "close": 60.27, "volume": 690409.0}, {"date": "2025-12-23", "close": 59.79, "volume": 403879.0}, {"date": "2025-12-24", "close": 60.5, "volume": 255546.0}, {"date": "2025-12-26", "close": 60.28, "volume": 247960.0}, {"date": "2025-12-29", "close": 59.89, "volume": 351403.0}, {"date": "2025-12-30", "close": 59.77, "volume": 478984.0}, {"date": "2025-12-31", "close": 58.71, "volume": 781522.0}, {"date": "2026-01-02", "close": 59.02, "volume": 538590.0}, {"date": "2026-01-05", "close": 59.01, "volume": 554139.0}, {"date": "2026-01-06", "close": 58.86, "volume": 841845.0}, {"date": "2026-01-07", "close": 59.1, "volume": 866274.0}, {"date": "2026-01-08", "close": 59.48, "volume": 799494.0}, {"date": "2026-01-09", "close": 59.47, "volume": 747502.0}, {"date": "2026-01-12", "close": 59.41, "volume": 518662.0}, {"date": "2026-01-13", "close": 59.92, "volume": 672449.0}, {"date": "2026-01-14", "close": 60.81, "volume": 517644.0}, {"date": "2026-01-15", "close": 61.3, "volume": 557768.0}, {"date": "2026-01-16", "close": 62.66, "volume": 937978.0}, {"date": "2026-01-20", "close": 61.81, "volume": 688986.0}, {"date": "2026-01-21", "close": 62.5, "volume": 1010974.0}, {"date": "2026-01-22", "close": 62.0, "volume": 1714268.0}, {"date": "2026-01-23", "close": 62.51, "volume": 1002429.0}, {"date": "2026-01-26", "close": 61.04, "volume": 1026040.0}, {"date": "2026-01-27", "close": 61.51, "volume": 675239.0}, {"date": "2026-01-28", "close": 59.95, "volume": 846678.0}, {"date": "2026-01-29", "close": 61.44, "volume": 901277.0}, {"date": "2026-01-30", "close": 61.54, "volume": 776348.0}, {"date": "2026-02-02", "close": 61.56, "volume": 559493.0}, {"date": "2026-02-03", "close": 62.54, "volume": 783363.0}, {"date": "2026-02-04", "close": 64.44, "volume": 850402.0}, {"date": "2026-02-05", "close": 65.08, "volume": 1259051.0}, {"date": "2026-02-06", "close": 66.1, "volume": 1592810.0}, {"date": "2026-02-09", "close": 65.98, "volume": 569994.0}, {"date": "2026-02-10", "close": 65.41, "volume": 759325.0}, {"date": "2026-02-11", "close": 65.43, "volume": 542767.0}, {"date": "2026-02-12", "close": 64.5, "volume": 918341.0}, {"date": "2026-02-13", "close": 66.1, "volume": 1216986.0}, {"date": "2026-02-17", "close": 66.19, "volume": 669548.0}, {"date": "2026-02-18", "close": 65.62, "volume": 666545.0}, {"date": "2026-02-19", "close": 64.98, "volume": 446114.0}, {"date": "2026-02-20", "close": 65.88, "volume": 675359.0}, {"date": "2026-02-23", "close": 65.73, "volume": 503139.0}, {"date": "2026-02-24", "close": 65.37, "volume": 508510.0}, {"date": "2026-02-25", "close": 66.27, "volume": 860927.0}, {"date": "2026-02-26", "close": 66.32, "volume": 830645.0}, {"date": "2026-02-27", "close": 66.06, "volume": 858172.0}, {"date": "2026-03-02", "close": 66.38, "volume": 374515.0}, {"date": "2026-03-03", "close": 65.4, "volume": 475837.0}, {"date": "2026-03-04", "close": 64.97, "volume": 730752.0}, {"date": "2026-03-05", "close": 63.7, "volume": 713915.0}, {"date": "2026-03-06", "close": 62.56, "volume": 561812.0}, {"date": "2026-03-09", "close": 62.69, "volume": 522182.0}, {"date": "2026-03-10", "close": 63.21, "volume": 872528.0}, {"date": "2026-03-11", "close": 62.71, "volume": 497102.0}, {"date": "2026-03-12", "close": 62.12, "volume": 531166.0}, {"date": "2026-03-13", "close": 62.18, "volume": 404532.0}, {"date": "2026-03-16", "close": 62.98, "volume": 491113.0}, {"date": "2026-03-17", "close": 63.47, "volume": 564532.0}, {"date": "2026-03-18", "close": 62.24, "volume": 621611.0}, {"date": "2026-03-19", "close": 61.89, "volume": 531481.0}, {"date": "2026-03-20", "close": 60.37, "volume": 1133528.0}, {"date": "2026-03-23", "close": 61.02, "volume": 626913.0}, {"date": "2026-03-24", "close": 61.0, "volume": 605322.0}, {"date": "2026-03-25", "close": 61.66, "volume": 576751.0}, {"date": "2026-03-26", "close": 61.78, "volume": 535026.0}, {"date": "2026-03-27", "close": 60.69, "volume": 533137.0}, {"date": "2026-03-30", "close": 60.61, "volume": 520444.0}, {"date": "2026-03-31", "close": 61.42, "volume": 484103.0}, {"date": "2026-04-01", "close": 61.77, "volume": 575753.0}, {"date": "2026-04-02", "close": 62.15, "volume": 388249.0}, {"date": "2026-04-06", "close": 62.65, "volume": 763006.0}, {"date": "2026-04-07", "close": 62.83, "volume": 599085.0}, {"date": "2026-04-08", "close": 64.06, "volume": 865859.0}, {"date": "2026-04-09", "close": 65.29, "volume": 661300.0}, {"date": "2026-04-10", "close": 65.34, "volume": 575473.0}, {"date": "2026-04-13", "close": 65.6, "volume": 601064.0}, {"date": "2026-04-14", "close": 65.65, "volume": 464959.0}, {"date": "2026-04-15", "close": 65.74, "volume": 404247.0}, {"date": "2026-04-16", "close": 65.76, "volume": 655143.0}, {"date": "2026-04-17", "close": 66.94, "volume": 908064.0}, {"date": "2026-04-20", "close": 67.13, "volume": 643174.0}, {"date": "2026-04-21", "close": 66.24, "volume": 537925.0}, {"date": "2026-04-22", "close": 65.99, "volume": 487863.0}, {"date": "2026-04-23", "close": 66.33, "volume": 347958.0}, {"date": "2026-04-24", "close": 65.28, "volume": 662228.0}, {"date": "2026-04-27", "close": 65.95, "volume": 563316.0}, {"date": "2026-04-28", "close": 66.07, "volume": 420481.0}, {"date": "2026-04-29", "close": 64.79, "volume": 458263.0}, {"date": "2026-04-30", "close": 65.2, "volume": 526737.0}, {"date": "2026-05-01", "close": 65.27, "volume": 441966.0}, {"date": "2026-05-04", "close": 64.55, "volume": 359612.0}, {"date": "2026-05-05", "close": 65.0, "volume": 383507.0}, {"date": "2026-05-06", "close": 66.09, "volume": 510256.0}, {"date": "2026-05-07", "close": 66.54, "volume": 635820.0}, {"date": "2026-05-08", "close": 66.21, "volume": 756784.0}, {"date": "2026-05-11", "close": 65.71, "volume": 725670.0}, {"date": "2026-05-12", "close": 65.91, "volume": 865256.0}, {"date": "2026-05-13", "close": 66.28, "volume": 624765.0}, {"date": "2026-05-14", "close": 65.71, "volume": 541852.0}, {"date": "2026-05-15", "close": 65.05, "volume": 499623.0}, {"date": "2026-05-18", "close": 65.79, "volume": 397533.0}, {"date": "2026-05-19", "close": 64.88, "volume": 439311.0}, {"date": "2026-05-20", "close": 66.17, "volume": 928871.0}, {"date": "2026-05-21", "close": 66.36, "volume": 819855.0}, {"date": "2026-05-22", "close": 66.05, "volume": 706746.0}, {"date": "2026-05-26", "close": 66.69, "volume": 1091832.0}, {"date": "2026-05-27", "close": 66.75, "volume": 1010161.0}, {"date": "2026-05-28", "close": 66.85, "volume": 1613008.0}, {"date": "2026-05-29", "close": 65.69, "volume": 962859.0}, {"date": "2026-06-01", "close": 63.36, "volume": 611360.0}, {"date": "2026-06-02", "close": 63.68, "volume": 589905.0}, {"date": "2026-06-03", "close": 64.1, "volume": 609719.0}, {"date": "2026-06-04", "close": 64.49, "volume": 495463.0}, {"date": "2026-06-05", "close": 64.33, "volume": 512260.0}, {"date": "2026-06-08", "close": 63.81, "volume": 563454.0}, {"date": "2026-06-09", "close": 66.93, "volume": 1458483.0}, {"date": "2026-06-10", "close": 66.2, "volume": 1396763.0}, {"date": "2026-06-11", "close": 66.66, "volume": 674062.0}, {"date": "2026-06-12", "close": 67.27, "volume": 743508.0}, {"date": "2026-06-15", "close": 66.71, "volume": 776315.0}, {"date": "2026-06-16", "close": 66.28, "volume": 961174.0}, {"date": "2026-06-17", "close": 63.86, "volume": 861354.0}, {"date": "2026-06-18", "close": 64.35, "volume": 2130016.0}, {"date": "2026-06-22", "close": 64.79, "volume": 1236615.0}, {"date": "2026-06-23", "close": 65.65, "volume": 660039.0}, {"date": "2026-06-24", "close": 65.44, "volume": 816620.0}, {"date": "2026-06-25", "close": 65.35, "volume": 635310.0}, {"date": "2026-06-26", "close": 65.98, "volume": 3808451.0}, {"date": "2026-06-29", "close": 65.75, "volume": 1099979.0}, {"date": "2026-06-30", "close": 64.77, "volume": 1164104.0}, {"date": "2026-07-01", "close": 66.01, "volume": 1308442.0}, {"date": "2026-07-02", "close": 67.33, "volume": 1405907.0}, {"date": "2026-07-06", "close": 68.39, "volume": 1187646.0}, {"date": "2026-07-07", "close": 68.77, "volume": 861815.0}, {"date": "2026-07-08", "close": 67.52, "volume": 996691.0}, {"date": "2026-07-09", "close": 68.54, "volume": 863828.0}, {"date": "2026-07-10", "close": 69.4, "volume": 1568872.0}, {"date": "2026-07-13", "close": 70.28, "volume": 884458.0}, {"date": "2026-07-14", "close": 71.13, "volume": 1013466.0}, {"date": "2026-07-15", "close": 71.84, "volume": 1021214.0}, {"date": "2026-07-16", "close": 75.08, "volume": 998802.0}, {"date": "2026-07-17", "close": 75.06, "volume": 1217050.0}, {"date": "2026-07-20", "close": 74.11, "volume": 637883.0}, {"date": "2026-07-21", "close": 74.8, "volume": 697413.0}, {"date": "2026-07-22", "close": 73.1, "volume": 706647.0}, {"date": "2026-07-23", "close": 72.06, "volume": 751442.0}, {"date": "2026-07-24", "close": 72.68, "volume": 768814.0}], "refreshing": true}