{"ticker": "WTFC", "overview": {"cik": "1015328", "ticker": "WTFC", "name": "WINTRUST FINANCIAL CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001267655-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001015328-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001106469-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001777925-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001020076-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001814152-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001761744-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001366763-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001244272-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0002090993-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001777967-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001865855-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001642693-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001244276-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001244290-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001365691-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001244276-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001244276-26-000014", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001015328-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001015328-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001366763-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001865855-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002090993-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001777967-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001106469-26-000005", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 3260674.3100000005, "net": -3260674.3100000005, "insiders": 2, "first_date": "2026-08-13", "last_date": "2026-10-22"}, "metrics": {"ticker": "WTFC", "has_prices": true, "as_of": "2026-07-24", "last": 158.66, "prev_close": 157.77, "change": 0.8899999999999864, "change_pct": 0.005641123153958207, "session_volume": 543524.0, "vwap_5": 159.57605300495365, "vwap_20": 161.37944422609678, "vwap_60": 156.22337811918888, "vwap_250": 143.1817291515433, "high_52w": 166.9, "low_52w": 123.45, "avg_volume_20": 708223.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001267655-26-000019", "src": "INSIDERS", "ticker": "WTFC", "cik": "1015328", "company": "WINTRUST FINANCIAL CORP", "company_raw": "WINTRUST FINANCIAL CORP", "who": "Richard B. Murphy", "who_key": "MURPHY RICHARD B", "role": "VICE CHAIR,CHIEF LENDING OFC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1060837.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite trims WTFC: $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1267655/000126765526000019/0001267655-26-000019-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16784}, {"id": "0001244276-26-000018", "src": "INSIDERS", "ticker": "WTFC", "cik": "1015328", "company": "WINTRUST FINANCIAL CORP", "company_raw": "WINTRUST FINANCIAL CORP", "who": "David A. Dykstra", "who_key": "DYKSTRA DAVID A", "role": "VICE CHAIRMAN AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23349.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WTFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1244276/000124427626000018/0001244276-26-000018-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107504}, {"id": "0001244290-26-000009", "src": "INSIDERS", "ticker": "WTFC", "cik": "1015328", "company": "WINTRUST FINANCIAL CORP", "company_raw": "WINTRUST FINANCIAL CORP", "who": "Edward J. Wehmer", "who_key": "WEHMER EDWARD J", "role": "FOUNDER AND SENIOR ADVISOR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 33268.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WTFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1244290/000124429026000009/0001244290-26-000009-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107504}, {"id": "0001244276-26-000016", "src": "INSIDERS", "ticker": "WTFC", "cik": "1015328", "company": "WINTRUST FINANCIAL CORP", "company_raw": "WINTRUST FINANCIAL CORP", "who": "David A. Dykstra", "who_key": "DYKSTRA DAVID A", "role": "VICE CHAIRMAN AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2199836.5500000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider trims $2.2M of WTFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1244276/000124427626000016/0001244276-26-000016-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "13DG-0002100119-26-001244", "src": "13DG", "ticker": "WTFC", "cik": "1015328", "company": "WINTRUST FINANCIAL CORP", "company_raw": "WINTRUST FINANCIAL CORP", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "State Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WTFC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001244-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0002100121-26-000757", "src": "13DG", "ticker": "WTFC", "cik": "1015328", "company": "WINTRUST FINANCIAL CORP", "company_raw": "WINTRUST FINANCIAL CORP", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "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": "State Commercial Banks", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WTFC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000757-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0000102909-26-002669", "src": "13DG", "ticker": "WTFC", "cik": "1015328", "company": "WINTRUST FINANCIAL CORP", "company_raw": "WINTRUST FINANCIAL CORP", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WTFC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002669-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001244", "src": "13DG", "ticker": "WTFC", "cik": "1015328", "company": "WINTRUST FINANCIAL CORP", "company_raw": "WINTRUST FINANCIAL CORP", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "State Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WTFC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001244-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0002100121-26-000757", "src": "13DG", "ticker": "WTFC", "cik": "1015328", "company": "WINTRUST FINANCIAL CORP", "company_raw": "WINTRUST FINANCIAL CORP", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "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": "State Commercial Banks", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WTFC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000757-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0000102909-26-002669", "src": "13DG", "ticker": "WTFC", "cik": "1015328", "company": "WINTRUST FINANCIAL CORP", "company_raw": "WINTRUST FINANCIAL CORP", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WTFC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002669-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Wintrust Financial Corporation - Depositary Shares, Each Representing a 1/1,000th Interest in a Share of 7.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series F, no par value, with a liquidation preference of $25,000 per share", "new_value": "WINTRUST FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001015328", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001015328", "applied": 1, "detected_at": "2026-10-28T17:07:18.694926"}]}, "key_people": [{"who": "David A. Dykstra", "who_key": "DYKSTRA DAVID A", "role": "VICE CHAIRMAN AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2199836.5500000003, "net": -2199836.5500000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2199836.5500000003, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1244276/000124427626000016/0001244276-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 2199836.5500000003, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1244276/000124427626000016/0001244276-26-000016-index.htm"}}, {"who": "Richard B. Murphy", "who_key": "MURPHY RICHARD B", "role": "VICE CHAIR,CHIEF LENDING OFC", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1060837.76, "net": -1060837.76, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1060837.76, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267655/000126765526000019/0001267655-26-000019-index.htm"}], "latest": {"action": "SELL", "amount": 1060837.76, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267655/000126765526000019/0001267655-26-000019-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -2199836.5500000003}, {"date": "2026-10-22", "net": -1060837.76}], "announcements": [{"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001267655-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001015328-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001106469-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001777925-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001020076-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001814152-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001761744-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001366763-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001244272-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0002090993-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001777967-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001865855-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001642693-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001244276-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001244290-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001365691-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001244276-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001244276-26-000014", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001015328-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001015328-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001366763-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001865855-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002090993-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001777967-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001106469-26-000005", "price_sensitive": false}], "performance": {"ticker": "WTFC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 70.56, "volume": 214274.0}, {"date": "2021-07-28", "close": 71.71, "volume": 226109.0}, {"date": "2021-07-29", "close": 72.24, "volume": 206010.0}, {"date": "2021-07-30", "close": 71.4, "volume": 259085.0}, {"date": "2021-08-02", "close": 70.68, "volume": 221751.0}, {"date": "2021-08-03", "close": 71.55, "volume": 203535.0}, {"date": "2021-08-04", "close": 70.41, "volume": 168337.0}, {"date": "2021-08-05", "close": 71.99, "volume": 159526.0}, {"date": "2021-08-06", "close": 73.84, "volume": 185390.0}, {"date": "2021-08-09", "close": 73.07, "volume": 165428.0}, {"date": "2021-08-10", "close": 74.22, "volume": 158411.0}, {"date": "2021-08-11", "close": 75.73, "volume": 168848.0}, {"date": "2021-08-12", "close": 75.23, "volume": 122466.0}, {"date": "2021-08-13", "close": 74.29, "volume": 135063.0}, {"date": "2021-08-16", "close": 74.8, "volume": 225618.0}, {"date": "2021-08-17", "close": 73.11, "volume": 155658.0}, {"date": "2021-08-18", "close": 72.77, "volume": 245340.0}, {"date": "2021-08-19", "close": 71.41, "volume": 178707.0}, {"date": "2021-08-20", "close": 72.86, "volume": 138199.0}, {"date": "2021-08-23", "close": 73.22, "volume": 169003.0}, {"date": "2021-08-24", "close": 73.58, "volume": 134213.0}, {"date": "2021-08-25", "close": 74.62, "volume": 169068.0}, {"date": "2021-08-26", "close": 73.04, "volume": 211477.0}, {"date": "2021-08-27", "close": 75.19, "volume": 218501.0}, {"date": "2021-08-30", "close": 72.98, "volume": 156822.0}, {"date": "2021-08-31", "close": 74.84, "volume": 393307.0}, {"date": "2021-09-01", "close": 73.26, "volume": 199219.0}, {"date": "2021-09-02", "close": 72.8, "volume": 164791.0}, {"date": "2021-09-03", "close": 73.49, "volume": 237195.0}, {"date": "2021-09-07", "close": 74.25, "volume": 324779.0}, {"date": "2021-09-08", "close": 73.86, "volume": 323465.0}, {"date": "2021-09-09", "close": 74.46, "volume": 287423.0}, {"date": "2021-09-10", "close": 73.92, "volume": 269738.0}, {"date": "2021-09-13", "close": 75.32, "volume": 398053.0}, {"date": "2021-09-14", "close": 73.16, "volume": 296678.0}, {"date": "2021-09-15", "close": 75.08, "volume": 253022.0}, {"date": "2021-09-16", "close": 74.27, "volume": 234408.0}, {"date": "2021-09-17", "close": 74.96, "volume": 1151986.0}, {"date": "2021-09-20", "close": 73.65, "volume": 337940.0}, {"date": "2021-09-21", "close": 73.71, "volume": 211193.0}, {"date": "2021-09-22", "close": 74.35, "volume": 203233.0}, {"date": "2021-09-23", "close": 77.6, "volume": 288276.0}, {"date": "2021-09-24", "close": 78.31, "volume": 173320.0}, {"date": "2021-09-27", "close": 80.53, "volume": 254144.0}, {"date": "2021-09-28", "close": 80.37, "volume": 178115.0}, {"date": "2021-09-29", "close": 80.39, "volume": 366401.0}, {"date": "2021-09-30", "close": 80.37, "volume": 403046.0}, {"date": "2021-10-01", "close": 82.26, "volume": 356334.0}, {"date": "2021-10-04", "close": 82.4, "volume": 520659.0}, {"date": "2021-10-05", "close": 82.97, "volume": 457719.0}, {"date": "2021-10-06", "close": 82.05, "volume": 438119.0}, {"date": "2021-10-07", "close": 82.98, "volume": 206031.0}, {"date": "2021-10-08", "close": 83.3, "volume": 166366.0}, {"date": "2021-10-11", "close": 81.84, "volume": 161244.0}, {"date": "2021-10-12", "close": 82.35, "volume": 214910.0}, {"date": "2021-10-13", "close": 82.74, "volume": 227994.0}, {"date": "2021-10-14", "close": 83.25, "volume": 255560.0}, {"date": "2021-10-15", "close": 83.98, "volume": 311682.0}, {"date": "2021-10-18", "close": 84.02, "volume": 304076.0}, {"date": "2021-10-19", "close": 84.61, "volume": 525224.0}, {"date": "2021-10-20", "close": 91.82, "volume": 918390.0}, {"date": "2021-10-21", "close": 91.21, "volume": 431650.0}, {"date": "2021-10-22", "close": 92.09, "volume": 414107.0}, {"date": "2021-10-25", "close": 92.11, "volume": 373588.0}, {"date": "2021-10-26", "close": 91.2, "volume": 239907.0}, {"date": "2021-10-27", "close": 88.53, "volume": 395214.0}, {"date": "2021-10-28", "close": 90.16, "volume": 238701.0}, {"date": "2021-10-29", "close": 88.5, "volume": 649074.0}, {"date": "2021-11-01", "close": 91.78, "volume": 333916.0}, {"date": "2021-11-02", "close": 91.68, "volume": 331836.0}, {"date": "2021-11-03", "close": 93.47, "volume": 310596.0}, {"date": "2021-11-04", "close": 91.89, "volume": 254579.0}, {"date": "2021-11-05", "close": 93.16, "volume": 323299.0}, {"date": "2021-11-08", "close": 92.17, "volume": 337933.0}, {"date": "2021-11-09", "close": 92.06, "volume": 172085.0}, {"date": "2021-11-10", "close": 93.0, "volume": 265922.0}, {"date": "2021-11-11", "close": 93.26, "volume": 180890.0}, {"date": "2021-11-12", "close": 92.37, "volume": 224061.0}, {"date": "2021-11-15", "close": 92.76, "volume": 177238.0}, {"date": "2021-11-16", "close": 93.14, "volume": 211442.0}, {"date": "2021-11-17", "close": 92.85, "volume": 160279.0}, {"date": "2021-11-18", "close": 92.65, "volume": 230446.0}, {"date": "2021-11-19", "close": 92.33, "volume": 238107.0}, {"date": "2021-11-22", "close": 94.28, "volume": 320535.0}, {"date": "2021-11-23", "close": 96.94, "volume": 370495.0}, {"date": "2021-11-24", "close": 96.43, "volume": 295087.0}, {"date": "2021-11-26", "close": 91.06, "volume": 421090.0}, {"date": "2021-11-29", "close": 90.78, "volume": 301296.0}, {"date": "2021-11-30", "close": 87.53, "volume": 366174.0}, {"date": "2021-12-01", "close": 86.52, "volume": 324789.0}, {"date": "2021-12-02", "close": 89.82, "volume": 280396.0}, {"date": "2021-12-03", "close": 87.77, "volume": 247083.0}, {"date": "2021-12-06", "close": 89.74, "volume": 271812.0}, {"date": "2021-12-07", "close": 89.66, "volume": 357370.0}, {"date": "2021-12-08", "close": 89.56, "volume": 328791.0}, {"date": "2021-12-09", "close": 88.57, "volume": 317724.0}, {"date": "2021-12-10", "close": 89.52, "volume": 318224.0}, {"date": "2021-12-13", "close": 87.45, "volume": 401399.0}, {"date": "2021-12-14", "close": 88.15, "volume": 377820.0}, {"date": "2021-12-15", "close": 88.88, "volume": 307363.0}, {"date": "2021-12-16", "close": 89.6, "volume": 424980.0}, {"date": "2021-12-17", "close": 87.32, "volume": 1226577.0}, {"date": "2021-12-20", "close": 85.25, "volume": 338793.0}, {"date": "2021-12-21", "close": 88.67, "volume": 286381.0}, {"date": "2021-12-22", "close": 88.77, "volume": 166036.0}, {"date": "2021-12-23", "close": 89.39, "volume": 150198.0}, {"date": "2021-12-27", "close": 90.99, "volume": 157534.0}, {"date": "2021-12-28", "close": 91.31, "volume": 141484.0}, {"date": "2021-12-29", "close": 92.1, "volume": 119939.0}, {"date": "2021-12-30", "close": 91.06, "volume": 134823.0}, {"date": "2021-12-31", "close": 90.82, "volume": 134259.0}, {"date": "2022-01-03", "close": 92.92, "volume": 371052.0}, {"date": "2022-01-04", "close": 96.08, "volume": 413497.0}, {"date": "2022-01-05", "close": 95.64, "volume": 405406.0}, {"date": "2022-01-06", "close": 99.89, "volume": 448199.0}, {"date": "2022-01-07", "close": 99.38, "volume": 346378.0}, {"date": "2022-01-10", "close": 100.46, "volume": 340987.0}, {"date": "2022-01-11", "close": 101.44, "volume": 627166.0}, {"date": "2022-01-12", "close": 101.02, "volume": 347341.0}, {"date": "2022-01-13", "close": 102.17, "volume": 259227.0}, {"date": "2022-01-14", "close": 102.78, "volume": 444927.0}, {"date": "2022-01-18", "close": 102.03, "volume": 492496.0}, {"date": "2022-01-19", "close": 99.23, "volume": 623615.0}, {"date": "2022-01-20", "close": 99.31, "volume": 801815.0}, {"date": "2022-01-21", "close": 97.45, "volume": 568171.0}, {"date": "2022-01-24", "close": 98.44, "volume": 693573.0}, {"date": "2022-01-25", "close": 97.92, "volume": 432769.0}, {"date": "2022-01-26", "close": 97.5, "volume": 478501.0}, {"date": "2022-01-27", "close": 95.72, "volume": 517757.0}, {"date": "2022-01-28", "close": 97.53, "volume": 471007.0}, {"date": "2022-01-31", "close": 98.07, "volume": 507571.0}, {"date": "2022-02-01", "close": 99.05, "volume": 369247.0}, {"date": "2022-02-02", "close": 98.73, "volume": 338849.0}, {"date": "2022-02-03", "close": 98.55, "volume": 275001.0}, {"date": "2022-02-04", "close": 101.28, "volume": 431055.0}, {"date": "2022-02-07", "close": 101.55, "volume": 438833.0}, {"date": "2022-02-08", "close": 105.06, "volume": 458751.0}, {"date": "2022-02-09", "close": 102.41, "volume": 312397.0}, {"date": "2022-02-10", "close": 103.71, "volume": 529077.0}, {"date": "2022-02-11", "close": 103.03, "volume": 315838.0}, {"date": "2022-02-14", "close": 101.65, "volume": 375294.0}, {"date": "2022-02-15", "close": 104.45, "volume": 320745.0}, {"date": "2022-02-16", "close": 104.16, "volume": 614172.0}, {"date": "2022-02-17", "close": 99.65, "volume": 801940.0}, {"date": "2022-02-18", "close": 98.81, "volume": 728841.0}, {"date": "2022-02-22", "close": 98.75, "volume": 477998.0}, {"date": "2022-02-23", "close": 96.65, "volume": 320468.0}, {"date": "2022-02-24", "close": 94.99, "volume": 474739.0}, {"date": "2022-02-25", "close": 98.84, "volume": 369695.0}, {"date": "2022-02-28", "close": 99.36, "volume": 746097.0}, {"date": "2022-03-01", "close": 92.32, "volume": 579580.0}, {"date": "2022-03-02", "close": 98.12, "volume": 528279.0}, {"date": "2022-03-03", "close": 98.0, "volume": 578137.0}, {"date": "2022-03-04", "close": 92.46, "volume": 412103.0}, {"date": "2022-03-07", "close": 87.3, "volume": 586157.0}, {"date": "2022-03-08", "close": 89.33, "volume": 562189.0}, {"date": "2022-03-09", "close": 92.3, "volume": 529189.0}, {"date": "2022-03-10", "close": 91.45, "volume": 379920.0}, {"date": "2022-03-11", "close": 91.77, "volume": 426337.0}, {"date": "2022-03-14", "close": 92.02, "volume": 293869.0}, {"date": "2022-03-15", "close": 92.39, "volume": 269214.0}, {"date": "2022-03-16", "close": 96.42, "volume": 662691.0}, {"date": "2022-03-17", "close": 94.91, "volume": 326980.0}, {"date": "2022-03-18", "close": 94.51, "volume": 754062.0}, {"date": "2022-03-21", "close": 94.62, "volume": 371535.0}, {"date": "2022-03-22", "close": 96.09, "volume": 634171.0}, {"date": "2022-03-23", "close": 92.13, "volume": 362420.0}, {"date": "2022-03-24", "close": 92.89, "volume": 417433.0}, {"date": "2022-03-25", "close": 96.73, "volume": 583581.0}, {"date": "2022-03-28", "close": 95.32, "volume": 308655.0}, {"date": "2022-03-29", "close": 96.29, "volume": 265240.0}, {"date": "2022-03-30", "close": 94.14, "volume": 275480.0}, {"date": "2022-03-31", "close": 92.93, "volume": 465418.0}, {"date": "2022-04-01", "close": 92.1, "volume": 445184.0}, {"date": "2022-04-04", "close": 91.88, "volume": 420101.0}, {"date": "2022-04-05", "close": 91.31, "volume": 359148.0}, {"date": "2022-04-06", "close": 89.88, "volume": 326311.0}, {"date": "2022-04-07", "close": 88.37, "volume": 415236.0}, {"date": "2022-04-08", "close": 89.02, "volume": 395244.0}, {"date": "2022-04-11", "close": 89.49, "volume": 275401.0}, {"date": "2022-04-12", "close": 88.29, "volume": 333237.0}, {"date": "2022-04-13", "close": 89.67, "volume": 387118.0}, {"date": "2022-04-14", "close": 88.6, "volume": 389214.0}, {"date": "2022-04-18", "close": 89.31, "volume": 286539.0}, {"date": "2022-04-19", "close": 92.57, "volume": 456058.0}, {"date": "2022-04-20", "close": 95.91, "volume": 718395.0}, {"date": "2022-04-21", "close": 96.01, "volume": 819762.0}, {"date": "2022-04-22", "close": 92.78, "volume": 516845.0}, {"date": "2022-04-25", "close": 92.34, "volume": 410431.0}, {"date": "2022-04-26", "close": 88.37, "volume": 373806.0}, {"date": "2022-04-27", "close": 88.98, "volume": 399105.0}, {"date": "2022-04-28", "close": 89.81, "volume": 471930.0}, {"date": "2022-04-29", "close": 87.32, "volume": 323858.0}, {"date": "2022-05-02", "close": 88.16, "volume": 358745.0}, {"date": "2022-05-03", "close": 89.16, "volume": 313020.0}, {"date": "2022-05-04", "close": 91.4, "volume": 367764.0}, {"date": "2022-05-05", "close": 87.62, "volume": 429240.0}, {"date": "2022-05-06", "close": 86.2, "volume": 370333.0}, {"date": "2022-05-09", "close": 84.75, "volume": 458782.0}, {"date": "2022-05-10", "close": 84.81, "volume": 466750.0}, {"date": "2022-05-11", "close": 83.82, "volume": 443791.0}, {"date": "2022-05-12", "close": 82.69, "volume": 442783.0}, {"date": "2022-05-13", "close": 83.65, "volume": 287884.0}, {"date": "2022-05-16", "close": 82.63, "volume": 250597.0}, {"date": "2022-05-17", "close": 85.64, "volume": 306118.0}, {"date": "2022-05-18", "close": 82.56, "volume": 304031.0}, {"date": "2022-05-19", "close": 81.19, "volume": 429114.0}, {"date": "2022-05-20", "close": 81.43, "volume": 301049.0}, {"date": "2022-05-23", "close": 83.55, "volume": 248262.0}, {"date": "2022-05-24", "close": 83.05, "volume": 276222.0}, {"date": "2022-05-25", "close": 84.66, "volume": 298186.0}, {"date": "2022-05-26", "close": 86.58, "volume": 286908.0}, {"date": "2022-05-27", "close": 87.51, "volume": 191951.0}, {"date": "2022-05-31", "close": 87.39, "volume": 340854.0}, {"date": "2022-06-01", "close": 86.71, "volume": 312576.0}, {"date": "2022-06-02", "close": 89.76, "volume": 366342.0}, {"date": "2022-06-03", "close": 89.21, "volume": 423141.0}, {"date": "2022-06-06", "close": 89.38, "volume": 343964.0}, {"date": "2022-06-07", "close": 90.27, "volume": 331247.0}, {"date": "2022-06-08", "close": 87.67, "volume": 2893015.0}, {"date": "2022-06-09", "close": 84.9, "volume": 1089140.0}, {"date": "2022-06-10", "close": 81.89, "volume": 961535.0}, {"date": "2022-06-13", "close": 78.79, "volume": 739058.0}, {"date": "2022-06-14", "close": 79.45, "volume": 608336.0}, {"date": "2022-06-15", "close": 80.44, "volume": 554587.0}, {"date": "2022-06-16", "close": 76.44, "volume": 507493.0}, {"date": "2022-06-17", "close": 78.27, "volume": 742104.0}, {"date": "2022-06-21", "close": 79.69, "volume": 530536.0}, {"date": "2022-06-22", "close": 79.92, "volume": 446997.0}, {"date": "2022-06-23", "close": 78.53, "volume": 716414.0}, {"date": "2022-06-24", "close": 82.49, "volume": 1287853.0}, {"date": "2022-06-27", "close": 81.93, "volume": 357976.0}, {"date": "2022-06-28", "close": 81.67, "volume": 404849.0}, {"date": "2022-06-29", "close": 80.65, "volume": 309403.0}, {"date": "2022-06-30", "close": 80.15, "volume": 408815.0}, {"date": "2022-07-01", "close": 81.32, "volume": 277503.0}, {"date": "2022-07-05", "close": 81.04, "volume": 441551.0}, {"date": "2022-07-06", "close": 79.73, "volume": 508433.0}, {"date": "2022-07-07", "close": 81.46, "volume": 454400.0}, {"date": "2022-07-08", "close": 81.16, "volume": 192027.0}, {"date": "2022-07-11", "close": 80.17, "volume": 460953.0}, {"date": "2022-07-12", "close": 79.87, "volume": 597840.0}, {"date": "2022-07-13", "close": 78.71, "volume": 320227.0}, {"date": "2022-07-14", "close": 78.14, "volume": 482641.0}, {"date": "2022-07-15", "close": 81.53, "volume": 429702.0}, {"date": "2022-07-18", "close": 81.65, "volume": 454490.0}, {"date": "2022-07-19", "close": 84.5, "volume": 364339.0}, {"date": "2022-07-20", "close": 85.95, "volume": 515307.0}, {"date": "2022-07-21", "close": 86.04, "volume": 684097.0}, {"date": "2022-07-22", "close": 85.77, "volume": 444267.0}, {"date": "2022-07-25", "close": 86.44, "volume": 507460.0}, {"date": "2022-07-26", "close": 85.81, "volume": 394483.0}, {"date": "2022-07-27", "close": 86.93, "volume": 521117.0}, {"date": "2022-07-28", "close": 85.86, "volume": 326825.0}, {"date": "2022-07-29", "close": 86.04, "volume": 629938.0}, {"date": "2022-08-01", "close": 86.74, "volume": 403122.0}, {"date": "2022-08-02", "close": 84.63, "volume": 429005.0}, {"date": "2022-08-03", "close": 85.69, "volume": 291071.0}, {"date": "2022-08-04", "close": 84.85, "volume": 255626.0}, {"date": "2022-08-05", "close": 86.76, "volume": 284658.0}, {"date": "2022-08-08", "close": 85.45, "volume": 274037.0}, {"date": "2022-08-09", "close": 84.87, "volume": 410081.0}, {"date": "2022-08-10", "close": 86.58, "volume": 470108.0}, {"date": "2022-08-11", "close": 88.14, "volume": 237310.0}, {"date": "2022-08-12", "close": 89.16, "volume": 264109.0}, {"date": "2022-08-15", "close": 89.15, "volume": 189415.0}, {"date": "2022-08-16", "close": 89.77, "volume": 257128.0}, {"date": "2022-08-17", "close": 89.45, "volume": 276879.0}, {"date": "2022-08-18", "close": 90.48, "volume": 198921.0}, {"date": "2022-08-19", "close": 89.34, "volume": 288879.0}, {"date": "2022-08-22", "close": 86.92, "volume": 222622.0}, {"date": "2022-08-23", "close": 86.98, "volume": 223820.0}, {"date": "2022-08-24", "close": 86.2, "volume": 282264.0}, {"date": "2022-08-25", "close": 87.92, "volume": 209279.0}, {"date": "2022-08-26", "close": 85.17, "volume": 255834.0}, {"date": "2022-08-29", "close": 84.86, "volume": 264358.0}, {"date": "2022-08-30", "close": 85.17, "volume": 332245.0}, {"date": "2022-08-31", "close": 84.34, "volume": 430096.0}, {"date": "2022-09-01", "close": 84.21, "volume": 234410.0}, {"date": "2022-09-02", "close": 83.67, "volume": 285280.0}, {"date": "2022-09-06", "close": 82.62, "volume": 267286.0}, {"date": "2022-09-07", "close": 85.01, "volume": 330185.0}, {"date": "2022-09-08", "close": 86.76, "volume": 344266.0}, {"date": "2022-09-09", "close": 87.75, "volume": 275060.0}, {"date": "2022-09-12", "close": 88.8, "volume": 399769.0}, {"date": "2022-09-13", "close": 86.4, "volume": 340016.0}, {"date": "2022-09-14", "close": 86.49, "volume": 462328.0}, {"date": "2022-09-15", "close": 87.09, "volume": 284545.0}, {"date": "2022-09-16", "close": 85.21, "volume": 743844.0}, {"date": "2022-09-19", "close": 86.81, "volume": 282410.0}, {"date": "2022-09-20", "close": 86.62, "volume": 292501.0}, {"date": "2022-09-21", "close": 85.63, "volume": 400228.0}, {"date": "2022-09-22", "close": 83.73, "volume": 405903.0}, {"date": "2022-09-23", "close": 82.46, "volume": 588353.0}, {"date": "2022-09-26", "close": 81.53, "volume": 366133.0}, {"date": "2022-09-27", "close": 80.59, "volume": 367994.0}, {"date": "2022-09-28", "close": 82.28, "volume": 254291.0}, {"date": "2022-09-29", "close": 81.58, "volume": 379383.0}, {"date": "2022-09-30", "close": 81.55, "volume": 467884.0}, {"date": "2022-10-03", "close": 83.74, "volume": 324786.0}, {"date": "2022-10-04", "close": 88.0, "volume": 403583.0}, {"date": "2022-10-05", "close": 87.71, "volume": 408105.0}, {"date": "2022-10-06", "close": 87.79, "volume": 295486.0}, {"date": "2022-10-07", "close": 85.5, "volume": 319899.0}, {"date": "2022-10-10", "close": 85.57, "volume": 344848.0}, {"date": "2022-10-11", "close": 84.46, "volume": 634306.0}, {"date": "2022-10-12", "close": 85.5, "volume": 643634.0}, {"date": "2022-10-13", "close": 89.3, "volume": 669817.0}, {"date": "2022-10-14", "close": 88.74, "volume": 339834.0}, {"date": "2022-10-17", "close": 91.69, "volume": 514062.0}, {"date": "2022-10-18", "close": 92.3, "volume": 876828.0}, {"date": "2022-10-19", "close": 92.56, "volume": 1156887.0}, {"date": "2022-10-20", "close": 89.98, "volume": 590790.0}, {"date": "2022-10-21", "close": 91.17, "volume": 423289.0}, {"date": "2022-10-24", "close": 91.79, "volume": 508963.0}, {"date": "2022-10-25", "close": 93.34, "volume": 417936.0}, {"date": "2022-10-26", "close": 91.97, "volume": 334489.0}, {"date": "2022-10-27", "close": 91.03, "volume": 572455.0}, {"date": "2022-10-28", "close": 93.23, "volume": 354151.0}, {"date": "2022-10-31", "close": 93.62, "volume": 475821.0}, {"date": "2022-11-01", "close": 94.32, "volume": 353471.0}, {"date": "2022-11-02", "close": 91.25, "volume": 415451.0}, {"date": "2022-11-03", "close": 91.64, "volume": 347689.0}, {"date": "2022-11-04", "close": 93.25, "volume": 357987.0}, {"date": "2022-11-07", "close": 94.93, "volume": 371586.0}, {"date": "2022-11-08", "close": 94.42, "volume": 423983.0}, {"date": "2022-11-09", "close": 93.68, "volume": 358179.0}, {"date": "2022-11-10", "close": 95.03, "volume": 631884.0}, {"date": "2022-11-11", "close": 91.15, "volume": 742977.0}, {"date": "2022-11-14", "close": 89.88, "volume": 526371.0}, {"date": "2022-11-15", "close": 90.0, "volume": 402298.0}, {"date": "2022-11-16", "close": 88.69, "volume": 670028.0}, {"date": "2022-11-17", "close": 87.53, "volume": 313184.0}, {"date": "2022-11-18", "close": 88.54, "volume": 442676.0}, {"date": "2022-11-21", "close": 89.42, "volume": 224489.0}, {"date": "2022-11-22", "close": 89.92, "volume": 263881.0}, {"date": "2022-11-23", "close": 88.78, "volume": 234413.0}, {"date": "2022-11-25", "close": 89.77, "volume": 87976.0}, {"date": "2022-11-28", "close": 87.92, "volume": 256972.0}, {"date": "2022-11-29", "close": 89.03, "volume": 245165.0}, {"date": "2022-11-30", "close": 91.43, "volume": 562325.0}, {"date": "2022-12-01", "close": 91.09, "volume": 283682.0}, {"date": "2022-12-02", "close": 90.85, "volume": 278095.0}, {"date": "2022-12-05", "close": 85.43, "volume": 452614.0}, {"date": "2022-12-06", "close": 86.89, "volume": 624631.0}, {"date": "2022-12-07", "close": 87.42, "volume": 499891.0}, {"date": "2022-12-08", "close": 87.08, "volume": 488762.0}, {"date": "2022-12-09", "close": 85.41, "volume": 329096.0}, {"date": "2022-12-12", "close": 85.42, "volume": 487258.0}, {"date": "2022-12-13", "close": 83.36, "volume": 593767.0}, {"date": "2022-12-14", "close": 82.97, "volume": 507468.0}, {"date": "2022-12-15", "close": 81.13, "volume": 500511.0}, {"date": "2022-12-16", "close": 80.22, "volume": 1162785.0}, {"date": "2022-12-19", "close": 80.88, "volume": 392821.0}, {"date": "2022-12-20", "close": 82.18, "volume": 512938.0}, {"date": "2022-12-21", "close": 83.4, "volume": 349690.0}, {"date": "2022-12-22", "close": 82.77, "volume": 242320.0}, {"date": "2022-12-23", "close": 83.25, "volume": 253323.0}, {"date": "2022-12-27", "close": 83.45, "volume": 285162.0}, {"date": "2022-12-28", "close": 82.84, "volume": 279556.0}, {"date": "2022-12-29", "close": 84.37, "volume": 309911.0}, {"date": "2022-12-30", "close": 84.52, "volume": 338288.0}, {"date": "2023-01-03", "close": 83.69, "volume": 425156.0}, {"date": "2023-01-04", "close": 84.19, "volume": 385317.0}, {"date": "2023-01-05", "close": 83.22, "volume": 398329.0}, {"date": "2023-01-06", "close": 85.41, "volume": 340467.0}, {"date": "2023-01-09", "close": 85.25, "volume": 362460.0}, {"date": "2023-01-10", "close": 85.99, "volume": 369304.0}, {"date": "2023-01-11", "close": 85.91, "volume": 278152.0}, {"date": "2023-01-12", "close": 87.28, "volume": 461578.0}, {"date": "2023-01-13", "close": 87.66, "volume": 361863.0}, {"date": "2023-01-17", "close": 86.42, "volume": 503938.0}, {"date": "2023-01-18", "close": 82.75, "volume": 793844.0}, {"date": "2023-01-19", "close": 84.77, "volume": 1012031.0}, {"date": "2023-01-20", "close": 87.23, "volume": 819191.0}, {"date": "2023-01-23", "close": 88.76, "volume": 758505.0}, {"date": "2023-01-24", "close": 88.06, "volume": 525711.0}, {"date": "2023-01-25", "close": 88.91, "volume": 390854.0}, {"date": "2023-01-26", "close": 90.5, "volume": 303853.0}, {"date": "2023-01-27", "close": 90.5, "volume": 226747.0}, {"date": "2023-01-30", "close": 89.43, "volume": 319694.0}, {"date": "2023-01-31", "close": 91.47, "volume": 468089.0}, {"date": "2023-02-01", "close": 92.94, "volume": 477377.0}, {"date": "2023-02-02", "close": 93.4, "volume": 474370.0}, {"date": "2023-02-03", "close": 94.87, "volume": 497157.0}, {"date": "2023-02-06", "close": 94.93, "volume": 614741.0}, {"date": "2023-02-07", "close": 95.65, "volume": 305029.0}, {"date": "2023-02-08", "close": 94.41, "volume": 370760.0}, {"date": "2023-02-09", "close": 93.48, "volume": 431157.0}, {"date": "2023-02-10", "close": 93.65, "volume": 467596.0}, {"date": "2023-02-13", "close": 93.44, "volume": 446892.0}, {"date": "2023-02-14", "close": 92.66, "volume": 220127.0}, {"date": "2023-02-15", "close": 92.66, "volume": 243330.0}, {"date": "2023-02-16", "close": 92.02, "volume": 265126.0}, {"date": "2023-02-17", "close": 92.54, "volume": 196464.0}, {"date": "2023-02-21", "close": 91.54, "volume": 257048.0}, {"date": "2023-02-22", "close": 91.3, "volume": 283536.0}, {"date": "2023-02-23", "close": 91.53, "volume": 196330.0}, {"date": "2023-02-24", "close": 92.85, "volume": 373696.0}, {"date": "2023-02-27", "close": 93.43, "volume": 289103.0}, {"date": "2023-02-28", "close": 92.13, "volume": 698177.0}, {"date": "2023-03-01", "close": 92.17, "volume": 338791.0}, {"date": "2023-03-02", "close": 90.78, "volume": 364223.0}, {"date": "2023-03-03", "close": 91.44, "volume": 304872.0}, {"date": "2023-03-06", "close": 91.54, "volume": 748469.0}, {"date": "2023-03-07", "close": 87.99, "volume": 362677.0}, {"date": "2023-03-08", "close": 87.02, "volume": 388413.0}, {"date": "2023-03-09", "close": 82.03, "volume": 711315.0}, {"date": "2023-03-10", "close": 80.12, "volume": 1133574.0}, {"date": "2023-03-13", "close": 71.05, "volume": 2419449.0}, {"date": "2023-03-14", "close": 74.97, "volume": 1554395.0}, {"date": "2023-03-15", "close": 71.38, "volume": 1249008.0}, {"date": "2023-03-16", "close": 77.4, "volume": 2243664.0}, {"date": "2023-03-17", "close": 72.23, "volume": 1595772.0}, {"date": "2023-03-20", "close": 73.15, "volume": 822058.0}, {"date": "2023-03-21", "close": 76.98, "volume": 948612.0}, {"date": "2023-03-22", "close": 72.68, "volume": 838106.0}, {"date": "2023-03-23", "close": 69.65, "volume": 856312.0}, {"date": "2023-03-24", "close": 70.9, "volume": 746796.0}, {"date": "2023-03-27", "close": 71.65, "volume": 578972.0}, {"date": "2023-03-28", "close": 71.94, "volume": 480658.0}, {"date": "2023-03-29", "close": 72.6, "volume": 475585.0}, {"date": "2023-03-30", "close": 72.11, "volume": 461043.0}, {"date": "2023-03-31", "close": 72.95, "volume": 546582.0}, {"date": "2023-04-03", "close": 71.96, "volume": 369328.0}, {"date": "2023-04-04", "close": 70.42, "volume": 363964.0}, {"date": "2023-04-05", "close": 70.13, "volume": 499511.0}, {"date": "2023-04-06", "close": 71.05, "volume": 430101.0}, {"date": "2023-04-10", "close": 71.05, "volume": 484561.0}, {"date": "2023-04-11", "close": 71.38, "volume": 368239.0}, {"date": "2023-04-12", "close": 70.94, "volume": 513916.0}, {"date": "2023-04-13", "close": 72.88, "volume": 522498.0}, {"date": "2023-04-14", "close": 72.25, "volume": 613850.0}, {"date": "2023-04-17", "close": 73.72, "volume": 435767.0}, {"date": "2023-04-18", "close": 71.75, "volume": 575554.0}, {"date": "2023-04-19", "close": 73.74, "volume": 911484.0}, {"date": "2023-04-20", "close": 70.71, "volume": 1139437.0}, {"date": "2023-04-21", "close": 70.37, "volume": 486766.0}, {"date": "2023-04-24", "close": 69.54, "volume": 539189.0}, {"date": "2023-04-25", "close": 66.67, "volume": 687997.0}, {"date": "2023-04-26", "close": 67.32, "volume": 387291.0}, {"date": "2023-04-27", "close": 68.05, "volume": 397801.0}, {"date": "2023-04-28", "close": 68.37, "volume": 490125.0}, {"date": "2023-05-01", "close": 67.33, "volume": 570300.0}, {"date": "2023-05-02", "close": 64.82, "volume": 731884.0}, {"date": "2023-05-03", "close": 62.91, "volume": 617084.0}, {"date": "2023-05-04", "close": 61.47, "volume": 1038808.0}, {"date": "2023-05-05", "close": 65.46, "volume": 714446.0}, {"date": "2023-05-08", "close": 63.29, "volume": 353116.0}, {"date": "2023-05-09", "close": 62.8, "volume": 289791.0}, {"date": "2023-05-10", "close": 62.11, "volume": 282657.0}, {"date": "2023-05-11", "close": 60.72, "volume": 320117.0}, {"date": "2023-05-12", "close": 60.91, "volume": 317089.0}, {"date": "2023-05-15", "close": 63.04, "volume": 414796.0}, {"date": "2023-05-16", "close": 61.81, "volume": 418641.0}, {"date": "2023-05-17", "close": 65.78, "volume": 839263.0}, {"date": "2023-05-18", "close": 66.39, "volume": 741415.0}, {"date": "2023-05-19", "close": 65.33, "volume": 648877.0}, {"date": "2023-05-22", "close": 67.29, "volume": 466979.0}, {"date": "2023-05-23", "close": 66.77, "volume": 556511.0}, {"date": "2023-05-24", "close": 65.28, "volume": 362857.0}, {"date": "2023-05-25", "close": 64.98, "volume": 356156.0}, {"date": "2023-05-26", "close": 65.87, "volume": 253039.0}, {"date": "2023-05-30", "close": 65.79, "volume": 279234.0}, {"date": "2023-05-31", "close": 63.57, "volume": 487987.0}, {"date": "2023-06-01", "close": 65.38, "volume": 326902.0}, {"date": "2023-06-02", "close": 68.0, "volume": 656193.0}, {"date": "2023-06-05", "close": 65.86, "volume": 484918.0}, {"date": "2023-06-06", "close": 70.03, "volume": 753329.0}, {"date": "2023-06-07", "close": 72.18, "volume": 751027.0}, {"date": "2023-06-08", "close": 71.11, "volume": 485400.0}, {"date": "2023-06-09", "close": 70.26, "volume": 345216.0}, {"date": "2023-06-12", "close": 70.23, "volume": 343612.0}, {"date": "2023-06-13", "close": 71.83, "volume": 256833.0}, {"date": "2023-06-14", "close": 70.27, "volume": 350056.0}, {"date": "2023-06-15", "close": 71.48, "volume": 377362.0}, {"date": "2023-06-16", "close": 70.11, "volume": 619132.0}, {"date": "2023-06-20", "close": 69.61, "volume": 428997.0}, {"date": "2023-06-21", "close": 69.81, "volume": 864769.0}, {"date": "2023-06-22", "close": 68.51, "volume": 976724.0}, {"date": "2023-06-23", "close": 68.77, "volume": 724672.0}, {"date": "2023-06-26", "close": 69.69, "volume": 599011.0}, {"date": "2023-06-27", "close": 71.78, "volume": 574313.0}, {"date": "2023-06-28", "close": 71.34, "volume": 434291.0}, {"date": "2023-06-29", "close": 72.93, "volume": 276649.0}, {"date": "2023-06-30", "close": 72.62, "volume": 664298.0}, {"date": "2023-07-03", "close": 72.88, "volume": 351744.0}, {"date": "2023-07-05", "close": 72.46, "volume": 424596.0}, {"date": "2023-07-06", "close": 71.37, "volume": 374645.0}, {"date": "2023-07-07", "close": 73.97, "volume": 666319.0}, {"date": "2023-07-10", "close": 74.64, "volume": 534734.0}, {"date": "2023-07-11", "close": 75.43, "volume": 311585.0}, {"date": "2023-07-12", "close": 76.28, "volume": 406751.0}, {"date": "2023-07-13", "close": 78.08, "volume": 520501.0}, {"date": "2023-07-14", "close": 76.52, "volume": 556552.0}, {"date": "2023-07-17", "close": 77.54, "volume": 435415.0}, {"date": "2023-07-18", "close": 81.47, "volume": 641268.0}, {"date": "2023-07-19", "close": 83.19, "volume": 889895.0}, {"date": "2023-07-20", "close": 84.15, "volume": 769258.0}, {"date": "2023-07-21", "close": 83.14, "volume": 444281.0}, {"date": "2023-07-24", "close": 83.21, "volume": 502661.0}, {"date": "2023-07-25", "close": 83.2, "volume": 501665.0}, {"date": "2023-07-26", "close": 86.05, "volume": 595976.0}, {"date": "2023-07-27", "close": 83.94, "volume": 535978.0}, {"date": "2023-07-28", "close": 84.41, "volume": 437125.0}, {"date": "2023-07-31", "close": 84.36, "volume": 651571.0}, {"date": "2023-08-01", "close": 83.44, "volume": 599535.0}, {"date": "2023-08-02", "close": 83.56, "volume": 420930.0}, {"date": "2023-08-03", "close": 84.28, "volume": 216156.0}, {"date": "2023-08-04", "close": 84.48, "volume": 232743.0}, {"date": "2023-08-07", "close": 85.34, "volume": 238340.0}, {"date": "2023-08-08", "close": 83.82, "volume": 392383.0}, {"date": "2023-08-09", "close": 82.75, "volume": 193858.0}, {"date": "2023-08-10", "close": 83.64, "volume": 221424.0}, {"date": "2023-08-11", "close": 83.67, "volume": 258068.0}, {"date": "2023-08-14", "close": 82.37, "volume": 139685.0}, {"date": "2023-08-15", "close": 79.37, "volume": 330233.0}, {"date": "2023-08-16", "close": 78.78, "volume": 190398.0}, {"date": "2023-08-17", "close": 77.95, "volume": 197947.0}, {"date": "2023-08-18", "close": 77.32, "volume": 244684.0}, {"date": "2023-08-21", "close": 77.8, "volume": 289351.0}, {"date": "2023-08-22", "close": 75.93, "volume": 297778.0}, {"date": "2023-08-23", "close": 76.47, "volume": 324180.0}, {"date": "2023-08-24", "close": 76.76, "volume": 193841.0}, {"date": "2023-08-25", "close": 76.14, "volume": 218218.0}, {"date": "2023-08-28", "close": 76.79, "volume": 255967.0}, {"date": "2023-08-29", "close": 77.67, "volume": 216842.0}, {"date": "2023-08-30", "close": 77.44, "volume": 267157.0}, {"date": "2023-08-31", "close": 77.61, "volume": 257659.0}, {"date": "2023-09-01", "close": 79.56, "volume": 321958.0}, {"date": "2023-09-05", "close": 78.22, "volume": 312265.0}, {"date": "2023-09-06", "close": 76.26, "volume": 286926.0}, {"date": "2023-09-07", "close": 74.79, "volume": 620450.0}, {"date": "2023-09-08", "close": 75.91, "volume": 302048.0}, {"date": "2023-09-11", "close": 75.63, "volume": 278536.0}, {"date": "2023-09-12", "close": 77.81, "volume": 459342.0}, {"date": "2023-09-13", "close": 77.02, "volume": 434725.0}, {"date": "2023-09-14", "close": 78.14, "volume": 244065.0}, {"date": "2023-09-15", "close": 77.41, "volume": 957075.0}, {"date": "2023-09-18", "close": 76.11, "volume": 331288.0}, {"date": "2023-09-19", "close": 75.79, "volume": 254637.0}, {"date": "2023-09-20", "close": 75.66, "volume": 314046.0}, {"date": "2023-09-21", "close": 75.07, "volume": 357889.0}, {"date": "2023-09-22", "close": 75.75, "volume": 410679.0}, {"date": "2023-09-25", "close": 76.92, "volume": 292646.0}, {"date": "2023-09-26", "close": 75.46, "volume": 319989.0}, {"date": "2023-09-27", "close": 74.62, "volume": 330114.0}, {"date": "2023-09-28", "close": 75.02, "volume": 275928.0}, {"date": "2023-09-29", "close": 75.5, "volume": 305746.0}, {"date": "2023-10-02", "close": 74.33, "volume": 294704.0}, {"date": "2023-10-03", "close": 72.57, "volume": 297138.0}, {"date": "2023-10-04", "close": 73.36, "volume": 197262.0}, {"date": "2023-10-05", "close": 74.87, "volume": 368918.0}, {"date": "2023-10-06", "close": 74.65, "volume": 340370.0}, {"date": "2023-10-09", "close": 74.83, "volume": 255880.0}, {"date": "2023-10-10", "close": 75.62, "volume": 242340.0}, {"date": "2023-10-11", "close": 75.64, "volume": 303911.0}, {"date": "2023-10-12", "close": 74.73, "volume": 372153.0}, {"date": "2023-10-13", "close": 73.58, "volume": 577092.0}, {"date": "2023-10-16", "close": 75.35, "volume": 450448.0}, {"date": "2023-10-17", "close": 76.32, "volume": 669766.0}, {"date": "2023-10-18", "close": 76.48, "volume": 937486.0}, {"date": "2023-10-19", "close": 77.32, "volume": 740463.0}, {"date": "2023-10-20", "close": 74.14, "volume": 808752.0}, {"date": "2023-10-23", "close": 73.96, "volume": 691985.0}, {"date": "2023-10-24", "close": 73.99, "volume": 395447.0}, {"date": "2023-10-25", "close": 72.97, "volume": 546513.0}, {"date": "2023-10-26", "close": 74.53, "volume": 406433.0}, {"date": "2023-10-27", "close": 72.91, "volume": 323667.0}, {"date": "2023-10-30", "close": 74.74, "volume": 280229.0}, {"date": "2023-10-31", "close": 74.69, "volume": 321432.0}, {"date": "2023-11-01", "close": 74.79, "volume": 425694.0}, {"date": "2023-11-02", "close": 78.75, "volume": 473879.0}, {"date": "2023-11-03", "close": 81.48, "volume": 413959.0}, {"date": "2023-11-06", "close": 80.65, "volume": 444507.0}, {"date": "2023-11-07", "close": 79.69, "volume": 297855.0}, {"date": "2023-11-08", "close": 79.04, "volume": 307965.0}, {"date": "2023-11-09", "close": 77.08, "volume": 259506.0}, {"date": "2023-11-10", "close": 78.02, "volume": 195253.0}, {"date": "2023-11-13", "close": 78.3, "volume": 266971.0}, {"date": "2023-11-14", "close": 83.0, "volume": 693737.0}, {"date": "2023-11-15", "close": 84.14, "volume": 615060.0}, {"date": "2023-11-16", "close": 84.38, "volume": 472398.0}, {"date": "2023-11-17", "close": 85.81, "volume": 507780.0}, {"date": "2023-11-20", "close": 85.91, "volume": 394939.0}, {"date": "2023-11-21", "close": 83.96, "volume": 259397.0}, {"date": "2023-11-22", "close": 83.99, "volume": 167397.0}, {"date": "2023-11-24", "close": 84.5, "volume": 83042.0}, {"date": "2023-11-27", "close": 83.88, "volume": 255360.0}, {"date": "2023-11-28", "close": 83.76, "volume": 228137.0}, {"date": "2023-11-29", "close": 85.06, "volume": 365893.0}, {"date": "2023-11-30", "close": 85.67, "volume": 377988.0}, {"date": "2023-12-01", "close": 89.37, "volume": 396230.0}, {"date": "2023-12-04", "close": 91.1, "volume": 390281.0}, {"date": "2023-12-05", "close": 89.41, "volume": 261021.0}, {"date": "2023-12-06", "close": 89.31, "volume": 336807.0}, {"date": "2023-12-07", "close": 89.78, "volume": 276014.0}, {"date": "2023-12-08", "close": 91.28, "volume": 382720.0}, {"date": "2023-12-11", "close": 90.84, "volume": 307422.0}, {"date": "2023-12-12", "close": 89.99, "volume": 318519.0}, {"date": "2023-12-13", "close": 93.99, "volume": 506328.0}, {"date": "2023-12-14", "close": 96.95, "volume": 994438.0}, {"date": "2023-12-15", "close": 93.02, "volume": 1539067.0}, {"date": "2023-12-18", "close": 93.26, "volume": 580043.0}, {"date": "2023-12-19", "close": 93.59, "volume": 370752.0}, {"date": "2023-12-20", "close": 91.91, "volume": 323703.0}, {"date": "2023-12-21", "close": 92.8, "volume": 234674.0}, {"date": "2023-12-22", "close": 92.88, "volume": 222128.0}, {"date": "2023-12-26", "close": 94.31, "volume": 172683.0}, {"date": "2023-12-27", "close": 94.09, "volume": 322640.0}, {"date": "2023-12-28", "close": 94.01, "volume": 171595.0}, {"date": "2023-12-29", "close": 92.75, "volume": 193449.0}, {"date": "2024-01-02", "close": 92.64, "volume": 291303.0}, {"date": "2024-01-03", "close": 90.57, "volume": 378752.0}, {"date": "2024-01-04", "close": 91.44, "volume": 353516.0}, {"date": "2024-01-05", "close": 91.75, "volume": 584644.0}, {"date": "2024-01-08", "close": 93.5, "volume": 321104.0}, {"date": "2024-01-09", "close": 93.38, "volume": 361586.0}, {"date": "2024-01-10", "close": 95.14, "volume": 544087.0}, {"date": "2024-01-11", "close": 95.09, "volume": 481621.0}, {"date": "2024-01-12", "close": 93.99, "volume": 484601.0}, {"date": "2024-01-16", "close": 93.69, "volume": 622426.0}, {"date": "2024-01-17", "close": 93.17, "volume": 617542.0}, {"date": "2024-01-18", "close": 95.65, "volume": 898387.0}, {"date": "2024-01-19", "close": 98.54, "volume": 591848.0}, {"date": "2024-01-22", "close": 99.4, "volume": 470331.0}, {"date": "2024-01-23", "close": 97.84, "volume": 512184.0}, {"date": "2024-01-24", "close": 98.9, "volume": 447103.0}, {"date": "2024-01-25", "close": 98.59, "volume": 280800.0}, {"date": "2024-01-26", "close": 99.31, "volume": 308425.0}, {"date": "2024-01-29", "close": 100.17, "volume": 280604.0}, {"date": "2024-01-30", "close": 99.7, "volume": 311771.0}, {"date": "2024-01-31", "close": 96.98, "volume": 579376.0}, {"date": "2024-02-01", "close": 93.72, "volume": 750650.0}, {"date": "2024-02-02", "close": 93.49, "volume": 562419.0}, {"date": "2024-02-05", "close": 92.49, "volume": 329795.0}, {"date": "2024-02-06", "close": 92.14, "volume": 440677.0}, {"date": "2024-02-07", "close": 91.42, "volume": 276121.0}, {"date": "2024-02-08", "close": 92.61, "volume": 329375.0}, {"date": "2024-02-09", "close": 93.87, "volume": 371318.0}, {"date": "2024-02-12", "close": 95.85, "volume": 393995.0}, {"date": "2024-02-13", "close": 93.29, "volume": 505694.0}, {"date": "2024-02-14", "close": 94.88, "volume": 256735.0}, {"date": "2024-02-15", "close": 97.45, "volume": 293329.0}, {"date": "2024-02-16", "close": 96.98, "volume": 191803.0}, {"date": "2024-02-20", "close": 96.36, "volume": 259931.0}, {"date": "2024-02-21", "close": 96.44, "volume": 335267.0}, {"date": "2024-02-22", "close": 96.18, "volume": 406407.0}, {"date": "2024-02-23", "close": 97.46, "volume": 477377.0}, {"date": "2024-02-26", "close": 96.46, "volume": 271673.0}, {"date": "2024-02-27", "close": 98.03, "volume": 283570.0}, {"date": "2024-02-28", "close": 96.5, "volume": 252174.0}, {"date": "2024-02-29", "close": 96.35, "volume": 620781.0}, {"date": "2024-03-01", "close": 97.04, "volume": 373967.0}, {"date": "2024-03-04", "close": 96.69, "volume": 449575.0}, {"date": "2024-03-05", "close": 99.92, "volume": 439576.0}, {"date": "2024-03-06", "close": 99.16, "volume": 350567.0}, {"date": "2024-03-07", "close": 97.57, "volume": 349190.0}, {"date": "2024-03-08", "close": 97.64, "volume": 292044.0}, {"date": "2024-03-11", "close": 96.36, "volume": 359800.0}, {"date": "2024-03-12", "close": 97.15, "volume": 357639.0}, {"date": "2024-03-13", "close": 97.52, "volume": 184698.0}, {"date": "2024-03-14", "close": 96.34, "volume": 407583.0}, {"date": "2024-03-15", "close": 97.07, "volume": 1175703.0}, {"date": "2024-03-18", "close": 96.54, "volume": 530461.0}, {"date": "2024-03-19", "close": 98.12, "volume": 487000.0}, {"date": "2024-03-20", "close": 99.18, "volume": 396998.0}, {"date": "2024-03-21", "close": 100.06, "volume": 414050.0}, {"date": "2024-03-22", "close": 99.41, "volume": 470506.0}, {"date": "2024-03-25", "close": 100.51, "volume": 280738.0}, {"date": "2024-03-26", "close": 100.92, "volume": 296242.0}, {"date": "2024-03-27", "close": 104.67, "volume": 392826.0}, {"date": "2024-03-28", "close": 104.39, "volume": 308880.0}, {"date": "2024-04-01", "close": 103.07, "volume": 337161.0}, {"date": "2024-04-02", "close": 100.94, "volume": 284574.0}, {"date": "2024-04-03", "close": 100.43, "volume": 280837.0}, {"date": "2024-04-04", "close": 100.04, "volume": 253628.0}, {"date": "2024-04-05", "close": 100.72, "volume": 286164.0}, {"date": "2024-04-08", "close": 101.44, "volume": 210894.0}, {"date": "2024-04-09", "close": 101.49, "volume": 236012.0}, {"date": "2024-04-10", "close": 98.23, "volume": 425726.0}, {"date": "2024-04-11", "close": 97.59, "volume": 319335.0}, {"date": "2024-04-12", "close": 97.0, "volume": 444508.0}, {"date": "2024-04-15", "close": 96.26, "volume": 418966.0}, {"date": "2024-04-16", "close": 94.46, "volume": 918788.0}, {"date": "2024-04-17", "close": 94.96, "volume": 523651.0}, {"date": "2024-04-18", "close": 95.3, "volume": 765332.0}, {"date": "2024-04-19", "close": 97.31, "volume": 384752.0}, {"date": "2024-04-22", "close": 99.3, "volume": 392792.0}, {"date": "2024-04-23", "close": 99.88, "volume": 296963.0}, {"date": "2024-04-24", "close": 100.13, "volume": 219399.0}, {"date": "2024-04-25", "close": 99.17, "volume": 296555.0}, {"date": "2024-04-26", "close": 99.01, "volume": 170496.0}, {"date": "2024-04-29", "close": 98.23, "volume": 400349.0}, {"date": "2024-04-30", "close": 96.64, "volume": 222330.0}, {"date": "2024-05-01", "close": 98.12, "volume": 249798.0}, {"date": "2024-05-02", "close": 100.06, "volume": 310965.0}, {"date": "2024-05-03", "close": 100.73, "volume": 291864.0}, {"date": "2024-05-06", "close": 101.02, "volume": 351990.0}, {"date": "2024-05-07", "close": 100.73, "volume": 431622.0}, {"date": "2024-05-08", "close": 100.74, "volume": 245965.0}, {"date": "2024-05-09", "close": 100.73, "volume": 178417.0}, {"date": "2024-05-10", "close": 101.7, "volume": 219294.0}, {"date": "2024-05-13", "close": 101.68, "volume": 291222.0}, {"date": "2024-05-14", "close": 102.92, "volume": 213442.0}, {"date": "2024-05-15", "close": 102.99, "volume": 184715.0}, {"date": "2024-05-16", "close": 102.15, "volume": 168014.0}, {"date": "2024-05-17", "close": 101.95, "volume": 146710.0}, {"date": "2024-05-20", "close": 100.51, "volume": 181260.0}, {"date": "2024-05-21", "close": 100.14, "volume": 348479.0}, {"date": "2024-05-22", "close": 99.19, "volume": 207012.0}, {"date": "2024-05-23", "close": 96.8, "volume": 278060.0}, {"date": "2024-05-24", "close": 97.7, "volume": 178613.0}, {"date": "2024-05-28", "close": 97.43, "volume": 228960.0}, {"date": "2024-05-29", "close": 96.24, "volume": 270961.0}, {"date": "2024-05-30", "close": 97.72, "volume": 157476.0}, {"date": "2024-05-31", "close": 98.61, "volume": 290291.0}, {"date": "2024-06-03", "close": 95.78, "volume": 273013.0}, {"date": "2024-06-04", "close": 94.61, "volume": 190577.0}, {"date": "2024-06-05", "close": 94.92, "volume": 150880.0}, {"date": "2024-06-06", "close": 94.91, "volume": 279280.0}, {"date": "2024-06-07", "close": 95.43, "volume": 209715.0}, {"date": "2024-06-10", "close": 94.04, "volume": 330013.0}, {"date": "2024-06-11", "close": 92.97, "volume": 313250.0}, {"date": "2024-06-12", "close": 94.53, "volume": 240240.0}, {"date": "2024-06-13", "close": 93.27, "volume": 237734.0}, {"date": "2024-06-14", "close": 91.95, "volume": 271539.0}, {"date": "2024-06-17", "close": 93.42, "volume": 348067.0}, {"date": "2024-06-18", "close": 93.55, "volume": 383564.0}, {"date": "2024-06-20", "close": 93.74, "volume": 270559.0}, {"date": "2024-06-21", "close": 94.0, "volume": 538792.0}, {"date": "2024-06-24", "close": 96.61, "volume": 356839.0}, {"date": "2024-06-25", "close": 96.0, "volume": 378076.0}, {"date": "2024-06-26", "close": 95.4, "volume": 317070.0}, {"date": "2024-06-27", "close": 95.7, "volume": 352991.0}, {"date": "2024-06-28", "close": 98.56, "volume": 504560.0}, {"date": "2024-07-01", "close": 99.47, "volume": 257858.0}, {"date": "2024-07-02", "close": 100.07, "volume": 319013.0}, {"date": "2024-07-03", "close": 98.1, "volume": 254917.0}, {"date": "2024-07-05", "close": 96.43, "volume": 739039.0}, {"date": "2024-07-08", "close": 96.46, "volume": 362768.0}, {"date": "2024-07-09", "close": 98.63, "volume": 219805.0}, {"date": "2024-07-10", "close": 100.16, "volume": 368366.0}, {"date": "2024-07-11", "close": 103.81, "volume": 528453.0}, {"date": "2024-07-12", "close": 104.06, "volume": 458250.0}, {"date": "2024-07-15", "close": 106.52, "volume": 537884.0}, {"date": "2024-07-16", "close": 111.89, "volume": 652042.0}, {"date": "2024-07-17", "close": 111.83, "volume": 802061.0}, {"date": "2024-07-18", "close": 106.26, "volume": 1094354.0}, {"date": "2024-07-19", "close": 105.02, "volume": 612840.0}, {"date": "2024-07-22", "close": 108.37, "volume": 560994.0}, {"date": "2024-07-23", "close": 110.34, "volume": 544934.0}, {"date": "2024-07-24", "close": 107.06, "volume": 573431.0}, {"date": "2024-07-25", "close": 108.87, "volume": 564074.0}, {"date": "2024-07-26", "close": 110.13, "volume": 402587.0}, {"date": "2024-07-29", "close": 108.24, "volume": 518730.0}, {"date": "2024-07-30", "close": 109.53, "volume": 523899.0}, {"date": "2024-07-31", "close": 108.2, "volume": 1221961.0}, {"date": "2024-08-01", "close": 105.09, "volume": 532283.0}, {"date": "2024-08-02", "close": 100.62, "volume": 561680.0}, {"date": "2024-08-05", "close": 96.66, "volume": 755692.0}, {"date": "2024-08-06", "close": 97.11, "volume": 524783.0}, {"date": "2024-08-07", "close": 96.67, "volume": 372628.0}, {"date": "2024-08-08", "close": 98.14, "volume": 265440.0}, {"date": "2024-08-09", "close": 98.09, "volume": 312105.0}, {"date": "2024-08-12", "close": 97.73, "volume": 301571.0}, {"date": "2024-08-13", "close": 97.5, "volume": 293326.0}, {"date": "2024-08-14", "close": 97.58, "volume": 271399.0}, {"date": "2024-08-15", "close": 100.63, "volume": 297633.0}, {"date": "2024-08-16", "close": 100.65, "volume": 211481.0}, {"date": "2024-08-19", "close": 102.56, "volume": 321202.0}, {"date": "2024-08-20", "close": 100.75, "volume": 235534.0}, {"date": "2024-08-21", "close": 102.23, "volume": 238321.0}, {"date": "2024-08-22", "close": 102.85, "volume": 266292.0}, {"date": "2024-08-23", "close": 107.65, "volume": 418367.0}, {"date": "2024-08-26", "close": 105.89, "volume": 273993.0}, {"date": "2024-08-27", "close": 105.5, "volume": 229398.0}, {"date": "2024-08-28", "close": 107.22, "volume": 306961.0}, {"date": "2024-08-29", "close": 107.29, "volume": 158595.0}, {"date": "2024-08-30", "close": 108.8, "volume": 202326.0}, {"date": "2024-09-03", "close": 107.66, "volume": 368889.0}, {"date": "2024-09-04", "close": 106.26, "volume": 458385.0}, {"date": "2024-09-05", "close": 105.28, "volume": 193573.0}, {"date": "2024-09-06", "close": 103.37, "volume": 278681.0}, {"date": "2024-09-09", "close": 105.69, "volume": 409297.0}, {"date": "2024-09-10", "close": 104.34, "volume": 282106.0}, {"date": "2024-09-11", "close": 102.1, "volume": 386992.0}, {"date": "2024-09-12", "close": 102.59, "volume": 231218.0}, {"date": "2024-09-13", "close": 105.08, "volume": 228630.0}, {"date": "2024-09-16", "close": 106.57, "volume": 310973.0}, {"date": "2024-09-17", "close": 108.07, "volume": 406227.0}, {"date": "2024-09-18", "close": 107.82, "volume": 407932.0}, {"date": "2024-09-19", "close": 110.2, "volume": 504424.0}, {"date": "2024-09-20", "close": 108.26, "volume": 1191046.0}, {"date": "2024-09-23", "close": 108.21, "volume": 336905.0}, {"date": "2024-09-24", "close": 107.66, "volume": 307219.0}, {"date": "2024-09-25", "close": 106.03, "volume": 349008.0}, {"date": "2024-09-26", "close": 107.06, "volume": 219317.0}, {"date": "2024-09-27", "close": 106.55, "volume": 283186.0}, {"date": "2024-09-30", "close": 108.53, "volume": 358574.0}, {"date": "2024-10-01", "close": 104.57, "volume": 441148.0}, {"date": "2024-10-02", "close": 104.15, "volume": 389072.0}, {"date": "2024-10-03", "close": 104.57, "volume": 445394.0}, {"date": "2024-10-04", "close": 106.6, "volume": 294863.0}, {"date": "2024-10-07", "close": 106.28, "volume": 278094.0}, {"date": "2024-10-08", "close": 105.47, "volume": 181554.0}, {"date": "2024-10-09", "close": 107.61, "volume": 304724.0}, {"date": "2024-10-10", "close": 106.87, "volume": 283184.0}, {"date": "2024-10-11", "close": 111.0, "volume": 385415.0}, {"date": "2024-10-14", "close": 112.21, "volume": 248745.0}, {"date": "2024-10-15", "close": 112.7, "volume": 454656.0}, {"date": "2024-10-16", "close": 114.69, "volume": 272720.0}, {"date": "2024-10-17", "close": 117.01, "volume": 485301.0}, {"date": "2024-10-18", "close": 115.37, "volume": 415681.0}, {"date": "2024-10-21", "close": 112.29, "volume": 632957.0}, {"date": "2024-10-22", "close": 114.76, "volume": 704185.0}, {"date": "2024-10-23", "close": 114.33, "volume": 518059.0}, {"date": "2024-10-24", "close": 114.17, "volume": 365640.0}, {"date": "2024-10-25", "close": 113.02, "volume": 305265.0}, {"date": "2024-10-28", "close": 116.06, "volume": 307330.0}, {"date": "2024-10-29", "close": 115.69, "volume": 408100.0}, {"date": "2024-10-30", "close": 117.56, "volume": 374593.0}, {"date": "2024-10-31", "close": 115.89, "volume": 342473.0}, {"date": "2024-11-01", "close": 114.39, "volume": 383459.0}, {"date": "2024-11-04", "close": 113.29, "volume": 276889.0}, {"date": "2024-11-05", "close": 115.15, "volume": 223610.0}, {"date": "2024-11-06", "close": 131.43, "volume": 1198851.0}, {"date": "2024-11-07", "close": 127.13, "volume": 604485.0}, {"date": "2024-11-08", "close": 128.6, "volume": 382754.0}, {"date": "2024-11-11", "close": 133.03, "volume": 545398.0}, {"date": "2024-11-12", "close": 133.66, "volume": 364389.0}, {"date": "2024-11-13", "close": 132.62, "volume": 284506.0}, {"date": "2024-11-14", "close": 130.95, "volume": 350913.0}, {"date": "2024-11-15", "close": 131.76, "volume": 508971.0}, {"date": "2024-11-18", "close": 132.25, "volume": 313889.0}, {"date": "2024-11-19", "close": 131.12, "volume": 279416.0}, {"date": "2024-11-20", "close": 130.83, "volume": 370722.0}, {"date": "2024-11-21", "close": 133.63, "volume": 312212.0}, {"date": "2024-11-22", "close": 137.08, "volume": 365886.0}, {"date": "2024-11-25", "close": 138.29, "volume": 635611.0}, {"date": "2024-11-26", "close": 137.89, "volume": 487602.0}, {"date": "2024-11-27", "close": 138.5, "volume": 336872.0}, {"date": "2024-11-29", "close": 138.01, "volume": 260818.0}, {"date": "2024-12-02", "close": 137.29, "volume": 501591.0}, {"date": "2024-12-03", "close": 136.27, "volume": 747071.0}, {"date": "2024-12-04", "close": 137.48, "volume": 342458.0}, {"date": "2024-12-05", "close": 136.46, "volume": 380838.0}, {"date": "2024-12-06", "close": 136.75, "volume": 237128.0}, {"date": "2024-12-09", "close": 133.06, "volume": 305533.0}, {"date": "2024-12-10", "close": 132.36, "volume": 258281.0}, {"date": "2024-12-11", "close": 134.13, "volume": 322296.0}, {"date": "2024-12-12", "close": 133.15, "volume": 390632.0}, {"date": "2024-12-13", "close": 131.41, "volume": 430963.0}, {"date": "2024-12-16", "close": 131.64, "volume": 302524.0}, {"date": "2024-12-17", "close": 130.25, "volume": 458577.0}, {"date": "2024-12-18", "close": 124.65, "volume": 819440.0}, {"date": "2024-12-19", "close": 122.72, "volume": 661681.0}, {"date": "2024-12-20", "close": 124.17, "volume": 1518445.0}, {"date": "2024-12-23", "close": 124.42, "volume": 408022.0}, {"date": "2024-12-24", "close": 125.93, "volume": 111127.0}, {"date": "2024-12-26", "close": 126.5, "volume": 157319.0}, {"date": "2024-12-27", "close": 125.21, "volume": 195658.0}, {"date": "2024-12-30", "close": 124.41, "volume": 306850.0}, {"date": "2024-12-31", "close": 124.71, "volume": 234375.0}, {"date": "2025-01-02", "close": 124.01, "volume": 386523.0}, {"date": "2025-01-03", "close": 125.81, "volume": 250216.0}, {"date": "2025-01-06", "close": 127.68, "volume": 450264.0}, {"date": "2025-01-07", "close": 127.58, "volume": 413816.0}, {"date": "2025-01-08", "close": 128.26, "volume": 477085.0}, {"date": "2025-01-10", "close": 124.61, "volume": 432650.0}, {"date": "2025-01-13", "close": 126.52, "volume": 360520.0}, {"date": "2025-01-14", "close": 130.34, "volume": 440120.0}, {"date": "2025-01-15", "close": 133.45, "volume": 541888.0}, {"date": "2025-01-16", "close": 133.45, "volume": 453224.0}, {"date": "2025-01-17", "close": 135.05, "volume": 906566.0}, {"date": "2025-01-21", "close": 136.92, "volume": 461591.0}, {"date": "2025-01-22", "close": 133.29, "volume": 699660.0}, {"date": "2025-01-23", "close": 133.03, "volume": 653362.0}, {"date": "2025-01-24", "close": 131.79, "volume": 648479.0}, {"date": "2025-01-27", "close": 129.91, "volume": 581898.0}, {"date": "2025-01-28", "close": 132.11, "volume": 571529.0}, {"date": "2025-01-29", "close": 132.83, "volume": 531743.0}, {"date": "2025-01-30", "close": 131.89, "volume": 433726.0}, {"date": "2025-01-31", "close": 130.81, "volume": 321005.0}, {"date": "2025-02-03", "close": 127.25, "volume": 438721.0}, {"date": "2025-02-04", "close": 129.13, "volume": 297974.0}, {"date": "2025-02-05", "close": 129.61, "volume": 339768.0}, {"date": "2025-02-06", "close": 131.19, "volume": 291886.0}, {"date": "2025-02-07", "close": 130.04, "volume": 293406.0}, {"date": "2025-02-10", "close": 129.07, "volume": 401325.0}, {"date": "2025-02-11", "close": 132.39, "volume": 465187.0}, {"date": "2025-02-12", "close": 129.99, "volume": 395800.0}, {"date": "2025-02-13", "close": 129.91, "volume": 373736.0}, {"date": "2025-02-14", "close": 129.61, "volume": 458770.0}, {"date": "2025-02-18", "close": 131.55, "volume": 408705.0}, {"date": "2025-02-19", "close": 130.8, "volume": 270732.0}, {"date": "2025-02-20", "close": 128.82, "volume": 291738.0}, {"date": "2025-02-21", "close": 123.8, "volume": 299137.0}, {"date": "2025-02-24", "close": 123.71, "volume": 394046.0}, {"date": "2025-02-25", "close": 122.8, "volume": 464699.0}, {"date": "2025-02-26", "close": 123.3, "volume": 266829.0}, {"date": "2025-02-27", "close": 122.8, "volume": 368527.0}, {"date": "2025-02-28", "close": 124.47, "volume": 439188.0}, {"date": "2025-03-03", "close": 121.83, "volume": 417366.0}, {"date": "2025-03-04", "close": 115.76, "volume": 736870.0}, {"date": "2025-03-05", "close": 115.84, "volume": 388511.0}, {"date": "2025-03-06", "close": 113.06, "volume": 451807.0}, {"date": "2025-03-07", "close": 112.86, "volume": 577395.0}, {"date": "2025-03-10", "close": 107.76, "volume": 565399.0}, {"date": "2025-03-11", "close": 108.36, "volume": 417721.0}, {"date": "2025-03-12", "close": 109.77, "volume": 383910.0}, {"date": "2025-03-13", "close": 107.76, "volume": 405650.0}, {"date": "2025-03-14", "close": 110.85, "volume": 307661.0}, {"date": "2025-03-17", "close": 112.51, "volume": 529436.0}, {"date": "2025-03-18", "close": 112.0, "volume": 414188.0}, {"date": "2025-03-19", "close": 113.9, "volume": 334195.0}, {"date": "2025-03-20", "close": 114.04, "volume": 601864.0}, {"date": "2025-03-21", "close": 113.45, "volume": 1754013.0}, {"date": "2025-03-24", "close": 116.28, "volume": 398191.0}, {"date": "2025-03-25", "close": 115.99, "volume": 379034.0}, {"date": "2025-03-26", "close": 114.95, "volume": 213755.0}, {"date": "2025-03-27", "close": 113.86, "volume": 297451.0}, {"date": "2025-03-28", "close": 112.12, "volume": 332253.0}, {"date": "2025-03-31", "close": 112.46, "volume": 455084.0}, {"date": "2025-04-01", "close": 112.46, "volume": 352105.0}, {"date": "2025-04-02", "close": 114.57, "volume": 431961.0}, {"date": "2025-04-03", "close": 99.91, "volume": 740324.0}, {"date": "2025-04-04", "close": 96.28, "volume": 1286445.0}, {"date": "2025-04-07", "close": 95.89, "volume": 737252.0}, {"date": "2025-04-08", "close": 95.17, "volume": 640589.0}, {"date": "2025-04-09", "close": 104.13, "volume": 1045081.0}, {"date": "2025-04-10", "close": 97.34, "volume": 554976.0}, {"date": "2025-04-11", "close": 98.61, "volume": 751069.0}, {"date": "2025-04-14", "close": 101.0, "volume": 529620.0}, {"date": "2025-04-15", "close": 102.97, "volume": 503018.0}, {"date": "2025-04-16", "close": 101.61, "volume": 509889.0}, {"date": "2025-04-17", "close": 102.51, "volume": 653988.0}, {"date": "2025-04-21", "close": 101.43, "volume": 437666.0}, {"date": "2025-04-22", "close": 106.66, "volume": 843145.0}, {"date": "2025-04-23", "close": 107.68, "volume": 763834.0}, {"date": "2025-04-24", "close": 111.38, "volume": 485013.0}, {"date": "2025-04-25", "close": 110.79, "volume": 451067.0}, {"date": "2025-04-28", "close": 112.15, "volume": 620219.0}, {"date": "2025-04-29", "close": 113.01, "volume": 502852.0}, {"date": "2025-04-30", "close": 111.17, "volume": 476318.0}, {"date": "2025-05-01", "close": 112.63, "volume": 364389.0}, {"date": "2025-05-02", "close": 115.84, "volume": 255162.0}, {"date": "2025-05-05", "close": 115.16, "volume": 230324.0}, {"date": "2025-05-06", "close": 113.76, "volume": 205472.0}, {"date": "2025-05-07", "close": 114.37, "volume": 335636.0}, {"date": "2025-05-08", "close": 117.03, "volume": 280134.0}, {"date": "2025-05-09", "close": 116.14, "volume": 222079.0}, {"date": "2025-05-12", "close": 121.68, "volume": 351354.0}, {"date": "2025-05-13", "close": 122.16, "volume": 425133.0}, {"date": "2025-05-14", "close": 122.64, "volume": 442837.0}, {"date": "2025-05-15", "close": 122.29, "volume": 260192.0}, {"date": "2025-05-16", "close": 122.3, "volume": 398977.0}, {"date": "2025-05-19", "close": 122.05, "volume": 249194.0}, {"date": "2025-05-20", "close": 122.02, "volume": 420396.0}, {"date": "2025-05-21", "close": 118.13, "volume": 250750.0}, {"date": "2025-05-22", "close": 118.71, "volume": 324638.0}, {"date": "2025-05-23", "close": 118.21, "volume": 190291.0}, {"date": "2025-05-27", "close": 121.18, "volume": 344952.0}, {"date": "2025-05-28", "close": 119.38, "volume": 312357.0}, {"date": "2025-05-29", "close": 119.95, "volume": 283452.0}, {"date": "2025-05-30", "close": 119.41, "volume": 251115.0}, {"date": "2025-06-02", "close": 119.56, "volume": 319637.0}, {"date": "2025-06-03", "close": 122.34, "volume": 295441.0}, {"date": "2025-06-04", "close": 119.92, "volume": 416467.0}, {"date": "2025-06-05", "close": 118.89, "volume": 318751.0}, {"date": "2025-06-06", "close": 121.72, "volume": 263896.0}, {"date": "2025-06-09", "close": 122.14, "volume": 266088.0}, {"date": "2025-06-10", "close": 123.09, "volume": 256001.0}, {"date": "2025-06-11", "close": 120.98, "volume": 374104.0}, {"date": "2025-06-12", "close": 120.1, "volume": 392284.0}, {"date": "2025-06-13", "close": 117.99, "volume": 317367.0}, {"date": "2025-06-16", "close": 118.23, "volume": 372168.0}, {"date": "2025-06-17", "close": 117.26, "volume": 287815.0}, {"date": "2025-06-18", "close": 118.7, "volume": 251153.0}, {"date": "2025-06-20", "close": 120.38, "volume": 658173.0}, {"date": "2025-06-23", "close": 122.43, "volume": 253793.0}, {"date": "2025-06-24", "close": 122.89, "volume": 398630.0}, {"date": "2025-06-25", "close": 121.34, "volume": 420993.0}, {"date": "2025-06-26", "close": 124.21, "volume": 385429.0}, {"date": "2025-06-27", "close": 123.32, "volume": 911692.0}, {"date": "2025-06-30", "close": 123.98, "volume": 397264.0}, {"date": "2025-07-01", "close": 127.71, "volume": 590095.0}, {"date": "2025-07-02", "close": 130.31, "volume": 486226.0}, {"date": "2025-07-03", "close": 131.92, "volume": 364750.0}, {"date": "2025-07-07", "close": 130.61, "volume": 368348.0}, {"date": "2025-07-08", "close": 132.84, "volume": 465206.0}, {"date": "2025-07-09", "close": 132.61, "volume": 275005.0}, {"date": "2025-07-10", "close": 133.33, "volume": 398724.0}, {"date": "2025-07-11", "close": 131.87, "volume": 353999.0}, {"date": "2025-07-14", "close": 132.84, "volume": 325692.0}, {"date": "2025-07-15", "close": 128.27, "volume": 455307.0}, {"date": "2025-07-16", "close": 129.66, "volume": 334814.0}, {"date": "2025-07-17", "close": 133.3, "volume": 514676.0}, {"date": "2025-07-18", "close": 134.07, "volume": 555452.0}, {"date": "2025-07-21", "close": 131.38, "volume": 943797.0}, {"date": "2025-07-22", "close": 135.35, "volume": 698472.0}, {"date": "2025-07-23", "close": 135.47, "volume": 450278.0}, {"date": "2025-07-24", "close": 132.8, "volume": 490690.0}, {"date": "2025-07-25", "close": 132.11, "volume": 475872.0}, {"date": "2025-07-28", "close": 132.0, "volume": 306070.0}, {"date": "2025-07-29", "close": 131.5, "volume": 626327.0}, {"date": "2025-07-30", "close": 130.51, "volume": 443586.0}, {"date": "2025-07-31", "close": 127.98, "volume": 415494.0}, {"date": "2025-08-01", "close": 124.02, "volume": 501378.0}, {"date": "2025-08-04", "close": 124.85, "volume": 260854.0}, {"date": "2025-08-05", "close": 125.82, "volume": 463749.0}, {"date": "2025-08-06", "close": 125.02, "volume": 372420.0}, {"date": "2025-08-07", "close": 122.8, "volume": 287211.0}, {"date": "2025-08-08", "close": 123.84, "volume": 217799.0}, {"date": "2025-08-11", "close": 122.55, "volume": 353927.0}, {"date": "2025-08-12", "close": 127.34, "volume": 483021.0}, {"date": "2025-08-13", "close": 128.45, "volume": 440752.0}, {"date": "2025-08-14", "close": 127.88, "volume": 193177.0}, {"date": "2025-08-15", "close": 127.09, "volume": 302858.0}, {"date": "2025-08-18", "close": 128.62, "volume": 308399.0}, {"date": "2025-08-19", "close": 127.955, "volume": 306095.0}, {"date": "2025-08-20", "close": 128.83, "volume": 321657.0}, {"date": "2025-08-21", "close": 128.71, "volume": 199394.0}, {"date": "2025-08-22", "close": 134.02, "volume": 489618.0}, {"date": "2025-08-25", "close": 134.01, "volume": 330298.0}, {"date": "2025-08-26", "close": 136.37, "volume": 452154.0}, {"date": "2025-08-27", "close": 137.71, "volume": 557460.0}, {"date": "2025-08-28", "close": 138.16, "volume": 529405.0}, {"date": "2025-08-29", "close": 137.29, "volume": 573999.0}, {"date": "2025-09-02", "close": 136.76, "volume": 348094.0}, {"date": "2025-09-03", "close": 136.83, "volume": 319695.0}, {"date": "2025-09-04", "close": 139.81, "volume": 333465.0}, {"date": "2025-09-05", "close": 139.53, "volume": 438311.0}, {"date": "2025-09-08", "close": 138.73, "volume": 281588.0}, {"date": "2025-09-09", "close": 137.91, "volume": 354777.0}, {"date": "2025-09-10", "close": 137.01, "volume": 477081.0}, {"date": "2025-09-11", "close": 136.09, "volume": 418754.0}, {"date": "2025-09-12", "close": 135.58, "volume": 292841.0}, {"date": "2025-09-15", "close": 133.66, "volume": 516027.0}, {"date": "2025-09-16", "close": 132.76, "volume": 356999.0}, {"date": "2025-09-17", "close": 134.0, "volume": 393335.0}, {"date": "2025-09-18", "close": 136.74, "volume": 284613.0}, {"date": "2025-09-19", "close": 135.08, "volume": 880241.0}, {"date": "2025-09-22", "close": 133.38, "volume": 410873.0}, {"date": "2025-09-23", "close": 133.01, "volume": 345501.0}, {"date": "2025-09-24", "close": 131.73, "volume": 275026.0}, {"date": "2025-09-25", "close": 133.6, "volume": 479673.0}, {"date": "2025-09-26", "close": 134.04, "volume": 194990.0}, {"date": "2025-09-29", "close": 132.56, "volume": 368263.0}, {"date": "2025-09-30", "close": 132.44, "volume": 328498.0}, {"date": "2025-10-01", "close": 131.6, "volume": 515838.0}, {"date": "2025-10-02", "close": 130.84, "volume": 538662.0}, {"date": "2025-10-03", "close": 130.4, "volume": 463540.0}, {"date": "2025-10-06", "close": 132.64, "volume": 620094.0}, {"date": "2025-10-07", "close": 131.67, "volume": 332366.0}, {"date": "2025-10-08", "close": 131.61, "volume": 338184.0}, {"date": "2025-10-09", "close": 131.42, "volume": 392035.0}, {"date": "2025-10-10", "close": 125.51, "volume": 545416.0}, {"date": "2025-10-13", "close": 128.43, "volume": 465445.0}, {"date": "2025-10-14", "close": 131.7, "volume": 353451.0}, {"date": "2025-10-15", "close": 128.05, "volume": 395553.0}, {"date": "2025-10-16", "close": 120.24, "volume": 1075684.0}, {"date": "2025-10-17", "close": 122.74, "volume": 678685.0}, {"date": "2025-10-20", "close": 126.55, "volume": 618127.0}, {"date": "2025-10-21", "close": 129.41, "volume": 1251126.0}, {"date": "2025-10-22", "close": 126.02, "volume": 608741.0}, {"date": "2025-10-23", "close": 126.1, "volume": 480803.0}, {"date": "2025-10-24", "close": 129.04, "volume": 317551.0}, {"date": "2025-10-27", "close": 131.34, "volume": 573390.0}, {"date": "2025-10-28", "close": 129.45, "volume": 470670.0}, {"date": "2025-10-29", "close": 127.51, "volume": 409273.0}, {"date": "2025-10-30", "close": 127.66, "volume": 359496.0}, {"date": "2025-10-31", "close": 130.02, "volume": 536340.0}, {"date": "2025-11-03", "close": 128.8, "volume": 570990.0}, {"date": "2025-11-04", "close": 127.69, "volume": 348882.0}, {"date": "2025-11-05", "close": 129.77, "volume": 416481.0}, {"date": "2025-11-06", "close": 128.68, "volume": 338799.0}, {"date": "2025-11-07", "close": 130.62, "volume": 218894.0}, {"date": "2025-11-10", "close": 131.61, "volume": 488134.0}, {"date": "2025-11-11", "close": 130.97, "volume": 379629.0}, {"date": "2025-11-12", "close": 130.5, "volume": 413937.0}, {"date": "2025-11-13", "close": 128.03, "volume": 459461.0}, {"date": "2025-11-14", "close": 128.3, "volume": 345177.0}, {"date": "2025-11-17", "close": 123.45, "volume": 327949.0}, {"date": "2025-11-18", "close": 125.21, "volume": 408824.0}, {"date": "2025-11-19", "close": 127.77, "volume": 702267.0}, {"date": "2025-11-20", "close": 127.91, "volume": 877487.0}, {"date": "2025-11-21", "close": 131.26, "volume": 359104.0}, {"date": "2025-11-24", "close": 131.99, "volume": 417111.0}, {"date": "2025-11-25", "close": 136.5, "volume": 525374.0}, {"date": "2025-11-26", "close": 134.7, "volume": 333581.0}, {"date": "2025-11-28", "close": 134.02, "volume": 149448.0}, {"date": "2025-12-01", "close": 135.94, "volume": 347179.0}, {"date": "2025-12-02", "close": 135.07, "volume": 250912.0}, {"date": "2025-12-03", "close": 136.72, "volume": 455491.0}, {"date": "2025-12-04", "close": 136.51, "volume": 381898.0}, {"date": "2025-12-05", "close": 137.52, "volume": 415878.0}, {"date": "2025-12-08", "close": 137.58, "volume": 308722.0}, {"date": "2025-12-09", "close": 136.16, "volume": 297819.0}, {"date": "2025-12-10", "close": 141.03, "volume": 493991.0}, {"date": "2025-12-11", "close": 142.01, "volume": 443387.0}, {"date": "2025-12-12", "close": 140.89, "volume": 390261.0}, {"date": "2025-12-15", "close": 141.31, "volume": 561666.0}, {"date": "2025-12-16", "close": 141.13, "volume": 663307.0}, {"date": "2025-12-17", "close": 141.17, "volume": 575001.0}, {"date": "2025-12-18", "close": 141.81, "volume": 656571.0}, {"date": "2025-12-19", "close": 142.31, "volume": 2191796.0}, {"date": "2025-12-22", "close": 144.34, "volume": 464948.0}, {"date": "2025-12-23", "close": 142.84, "volume": 380940.0}, {"date": "2025-12-24", "close": 143.72, "volume": 159304.0}, {"date": "2025-12-26", "close": 143.26, "volume": 223748.0}, {"date": "2025-12-29", "close": 141.47, "volume": 414127.0}, {"date": "2025-12-30", "close": 141.07, "volume": 298846.0}, {"date": "2025-12-31", "close": 139.82, "volume": 277229.0}, {"date": "2026-01-02", "close": 142.66, "volume": 308475.0}, {"date": "2026-01-05", "close": 145.4, "volume": 311480.0}, {"date": "2026-01-06", "close": 147.63, "volume": 327176.0}, {"date": "2026-01-07", "close": 146.1, "volume": 364763.0}, {"date": "2026-01-08", "close": 148.03, "volume": 429416.0}, {"date": "2026-01-09", "close": 145.9, "volume": 284005.0}, {"date": "2026-01-12", "close": 143.61, "volume": 311492.0}, {"date": "2026-01-13", "close": 143.15, "volume": 321143.0}, {"date": "2026-01-14", "close": 144.32, "volume": 380428.0}, {"date": "2026-01-15", "close": 146.4, "volume": 414249.0}, {"date": "2026-01-16", "close": 145.93, "volume": 657717.0}, {"date": "2026-01-20", "close": 144.72, "volume": 484012.0}, {"date": "2026-01-21", "close": 151.54, "volume": 1307218.0}, {"date": "2026-01-22", "close": 152.21, "volume": 831755.0}, {"date": "2026-01-23", "close": 145.99, "volume": 708601.0}, {"date": "2026-01-26", "close": 146.44, "volume": 592008.0}, {"date": "2026-01-27", "close": 145.47, "volume": 403355.0}, {"date": "2026-01-28", "close": 145.26, "volume": 433060.0}, {"date": "2026-01-29", "close": 147.9, "volume": 430964.0}, {"date": "2026-01-30", "close": 147.49, "volume": 396452.0}, {"date": "2026-02-02", "close": 149.71, "volume": 629770.0}, {"date": "2026-02-03", "close": 156.04, "volume": 1020840.0}, {"date": "2026-02-04", "close": 157.82, "volume": 953850.0}, {"date": "2026-02-05", "close": 157.97, "volume": 826717.0}, {"date": "2026-02-06", "close": 161.35, "volume": 552590.0}, {"date": "2026-02-09", "close": 158.57, "volume": 528063.0}, {"date": "2026-02-10", "close": 156.07, "volume": 496436.0}, {"date": "2026-02-11", "close": 154.18, "volume": 445118.0}, {"date": "2026-02-12", "close": 150.54, "volume": 416123.0}, {"date": "2026-02-13", "close": 153.74, "volume": 507988.0}, {"date": "2026-02-17", "close": 153.92, "volume": 473477.0}, {"date": "2026-02-18", "close": 155.09, "volume": 450093.0}, {"date": "2026-02-19", "close": 153.49, "volume": 328008.0}, {"date": "2026-02-20", "close": 156.3, "volume": 361417.0}, {"date": "2026-02-23", "close": 149.31, "volume": 401014.0}, {"date": "2026-02-24", "close": 148.87, "volume": 476124.0}, {"date": "2026-02-25", "close": 149.92, "volume": 415817.0}, {"date": "2026-02-26", "close": 152.18, "volume": 456974.0}, {"date": "2026-02-27", "close": 144.06, "volume": 628665.0}, {"date": "2026-03-02", "close": 146.68, "volume": 346390.0}, {"date": "2026-03-03", "close": 145.26, "volume": 327722.0}, {"date": "2026-03-04", "close": 145.35, "volume": 273441.0}, {"date": "2026-03-05", "close": 143.11, "volume": 271793.0}, {"date": "2026-03-06", "close": 138.07, "volume": 550818.0}, {"date": "2026-03-09", "close": 137.2, "volume": 986314.0}, {"date": "2026-03-10", "close": 136.62, "volume": 461506.0}, {"date": "2026-03-11", "close": 134.67, "volume": 279585.0}, {"date": "2026-03-12", "close": 131.53, "volume": 620291.0}, {"date": "2026-03-13", "close": 130.21, "volume": 607315.0}, {"date": "2026-03-16", "close": 131.54, "volume": 497985.0}, {"date": "2026-03-17", "close": 132.04, "volume": 452006.0}, {"date": "2026-03-18", "close": 130.72, "volume": 374223.0}, {"date": "2026-03-19", "close": 133.22, "volume": 639191.0}, {"date": "2026-03-20", "close": 132.53, "volume": 1336159.0}, {"date": "2026-03-23", "close": 134.4, "volume": 430316.0}, {"date": "2026-03-24", "close": 136.1, "volume": 289117.0}, {"date": "2026-03-25", "close": 136.93, "volume": 268410.0}, {"date": "2026-03-26", "close": 135.29, "volume": 455491.0}, {"date": "2026-03-27", "close": 132.19, "volume": 536157.0}, {"date": "2026-03-30", "close": 133.55, "volume": 510051.0}, {"date": "2026-03-31", "close": 138.94, "volume": 623649.0}, {"date": "2026-04-01", "close": 140.06, "volume": 529881.0}, {"date": "2026-04-02", "close": 139.6, "volume": 324440.0}, {"date": "2026-04-06", "close": 140.34, "volume": 341929.0}, {"date": "2026-04-07", "close": 140.45, "volume": 268104.0}, {"date": "2026-04-08", "close": 145.46, "volume": 449545.0}, {"date": "2026-04-09", "close": 147.43, "volume": 326051.0}, {"date": "2026-04-10", "close": 145.92, "volume": 312784.0}, {"date": "2026-04-13", "close": 147.23, "volume": 298608.0}, {"date": "2026-04-14", "close": 145.51, "volume": 314014.0}, {"date": "2026-04-15", "close": 146.06, "volume": 353885.0}, {"date": "2026-04-16", "close": 145.24, "volume": 368427.0}, {"date": "2026-04-17", "close": 148.17, "volume": 804955.0}, {"date": "2026-04-20", "close": 148.79, "volume": 590171.0}, {"date": "2026-04-21", "close": 150.26, "volume": 655805.0}, {"date": "2026-04-22", "close": 147.89, "volume": 653593.0}, {"date": "2026-04-23", "close": 150.55, "volume": 481393.0}, {"date": "2026-04-24", "close": 147.91, "volume": 452155.0}, {"date": "2026-04-27", "close": 149.24, "volume": 327050.0}, {"date": "2026-04-28", "close": 150.55, "volume": 293723.0}, {"date": "2026-04-29", "close": 148.04, "volume": 312697.0}, {"date": "2026-04-30", "close": 150.57, "volume": 701484.0}, {"date": "2026-05-01", "close": 149.57, "volume": 331084.0}, {"date": "2026-05-04", "close": 148.95, "volume": 298424.0}, {"date": "2026-05-05", "close": 150.455, "volume": 280405.0}, {"date": "2026-05-06", "close": 153.28, "volume": 497603.0}, {"date": "2026-05-07", "close": 151.18, "volume": 447277.0}, {"date": "2026-05-08", "close": 151.64, "volume": 411617.0}, {"date": "2026-05-11", "close": 150.48, "volume": 675605.0}, {"date": "2026-05-12", "close": 148.15, "volume": 546363.0}, {"date": "2026-05-13", "close": 146.63, "volume": 342628.0}, {"date": "2026-05-14", "close": 146.49, "volume": 425324.0}, {"date": "2026-05-15", "close": 144.58, "volume": 446559.0}, {"date": "2026-05-18", "close": 146.89, "volume": 490026.0}, {"date": "2026-05-19", "close": 146.3, "volume": 340762.0}, {"date": "2026-05-20", "close": 149.81, "volume": 398490.0}, {"date": "2026-05-21", "close": 149.57, "volume": 309722.0}, {"date": "2026-05-22", "close": 149.89, "volume": 300812.0}, {"date": "2026-05-26", "close": 151.41, "volume": 260517.0}, {"date": "2026-05-27", "close": 150.69, "volume": 371319.0}, {"date": "2026-05-28", "close": 150.69, "volume": 305456.0}, {"date": "2026-05-29", "close": 150.23, "volume": 586623.0}, {"date": "2026-06-01", "close": 147.08, "volume": 354284.0}, {"date": "2026-06-02", "close": 150.1, "volume": 390868.0}, {"date": "2026-06-03", "close": 148.02, "volume": 436802.0}, {"date": "2026-06-04", "close": 152.49, "volume": 446839.0}, {"date": "2026-06-05", "close": 152.9, "volume": 344858.0}, {"date": "2026-06-08", "close": 151.59, "volume": 541624.0}, {"date": "2026-06-09", "close": 155.2, "volume": 562282.0}, {"date": "2026-06-10", "close": 154.63, "volume": 500988.0}, {"date": "2026-06-11", "close": 155.85, "volume": 466105.0}, {"date": "2026-06-12", "close": 159.26, "volume": 430944.0}, {"date": "2026-06-15", "close": 156.7, "volume": 486344.0}, {"date": "2026-06-16", "close": 157.19, "volume": 429307.0}, {"date": "2026-06-17", "close": 153.96, "volume": 486398.0}, {"date": "2026-06-18", "close": 154.11, "volume": 971727.0}, {"date": "2026-06-22", "close": 155.77, "volume": 471963.0}, {"date": "2026-06-23", "close": 157.47, "volume": 562205.0}, {"date": "2026-06-24", "close": 159.81, "volume": 635222.0}, {"date": "2026-06-25", "close": 161.88, "volume": 622282.0}, {"date": "2026-06-26", "close": 161.31, "volume": 852877.0}, {"date": "2026-06-29", "close": 160.37, "volume": 595204.0}, {"date": "2026-06-30", "close": 160.72, "volume": 445882.0}, {"date": "2026-07-01", "close": 162.79, "volume": 467626.0}, {"date": "2026-07-02", "close": 161.19, "volume": 537433.0}, {"date": "2026-07-06", "close": 162.785, "volume": 420720.0}, {"date": "2026-07-07", "close": 161.45, "volume": 693425.0}, {"date": "2026-07-08", "close": 158.42, "volume": 681915.0}, {"date": "2026-07-09", "close": 161.74, "volume": 622782.0}, {"date": "2026-07-10", "close": 161.52, "volume": 449014.0}, {"date": "2026-07-13", "close": 161.5, "volume": 633833.0}, {"date": "2026-07-14", "close": 162.36, "volume": 763804.0}, {"date": "2026-07-15", "close": 162.62, "volume": 548776.0}, {"date": "2026-07-16", "close": 166.9, "volume": 689251.0}, {"date": "2026-07-17", "close": 164.3, "volume": 1389992.0}, {"date": "2026-07-20", "close": 163.66, "volume": 864492.0}, {"date": "2026-07-21", "close": 158.93, "volume": 1457428.0}, {"date": "2026-07-22", "close": 158.53, "volume": 828590.0}, {"date": "2026-07-23", "close": 157.77, "volume": 677897.0}, {"date": "2026-07-24", "close": 158.66, "volume": 543524.0}], "refreshing": true}