{"ticker": "ASO", "overview": {"cik": "1817358", "ticker": "ASO", "name": "Academy Sports & Outdoors, Inc.", "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "sic": "5940", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001050470-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001817358-26-000138", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001959173-26-005245", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000778", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000116", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-10", "title": "Quarterly report", "accession": "0001817358-26-000113", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001817358-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001817358-26-000109", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001817358-26-000105", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001817358-26-000099", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001817358-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001817358-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001817358-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001817358-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001817358-26-000087", "price_sensitive": false}]}, "description": "Academy Sports & Outdoors, Inc. trades as ASO on the NASDAQ and is registered in the United States, classified under Retail-Miscellaneous Shopping Goods Stores (SIC 5940). Privy Trades holds 311 insider filings for the company, from February 2021 to July 2026. Across those, 13 insiders disclosed 1 open-market purchase totalling $113 against 35 sales totalling $2.12B. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 112.50131200000001, "sell_n": 35, "sell_sum": 2118546811.2642, "net": -2118546698.762888, "insiders": 13, "first_date": "2021-02-01", "last_date": "2026-07-16"}, "metrics": {"ticker": "ASO", "has_prices": true, "as_of": "2026-08-07", "last": 48.13, "prev_close": 47.35, "change": 0.7800000000000011, "change_pct": 0.01647307286166845, "session_volume": 896104.0, "vwap_5": 48.05134331433981, "vwap_20": 48.16527929024582, "vwap_60": 49.501854068660236, "vwap_250": 51.99233486106023, "high_52w": 61.19, "low_52w": 41.73, "avg_volume_20": 1132273.7, "sessions": 400, "market_cap": {"value": 2984944196.23, "shares": 62018371.0, "as_of": "2026-06-03", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001817358-26-000144", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Earl Carlton Ford IV", "who_key": "Ford Earl Carlton IV", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28671.719999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "CFO files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1984055/000181735826000144/0001817358-26-000144-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "0001817358-26-000142", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Matthew M. McCabe", "who_key": "McCabe Matthew M.", "role": "EVP & CMO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 28671.719999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Insider files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1982441/000181735826000142/0001817358-26-000142-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "0001817358-26-000138", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Jeffrey C. Tweedy", "who_key": "Tweedy Jeffrey C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 57600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Board member offloads $58K of ASO", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000138/0001817358-26-000138-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157842}, {"id": "13DG-0001050470-26-000008", "src": "13DG", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Academy Sports & Outdoors, Inc.", "who_key": "Academy Sports & Outdoors, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Academy Sports & Outdoors, Inc. takes a 5.2% passive stake in ASO", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/0001050470-26-000008-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000354204-26-000778", "src": "13DG", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Academy Sports & Outdoors, Inc.", "who_key": "Academy Sports & Outdoors, 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": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Academy Sports & Outdoors, Inc. moves to a 6.6% passive stake in ASO", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/0000354204-26-000778-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001817358-26-000116", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Ken C. Hicks", "who_key": "HICKS KEN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000116/0001817358-26-000116-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0001817358-26-000118", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Theresa Palermo", "who_key": "Palermo Theresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000118/0001817358-26-000118-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0001817358-26-000120", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Beryl Raff", "who_key": "RAFF BERYL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000120/0001817358-26-000120-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0001817358-26-000122", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Thomas M. Nealon", "who_key": "Nealon Thomas M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000122/0001817358-26-000122-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0001817358-26-000124", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Wendy A. Beck", "who_key": "Beck Wendy A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000124/0001817358-26-000124-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0001817358-26-000126", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Monique Picou", "who_key": "Picou Monique", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000126/0001817358-26-000126-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0001817358-26-000128", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Shannon Hennessy", "who_key": "Hennessy Shannon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000128/0001817358-26-000128-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0001817358-26-000130", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Clay M. Johnson", "who_key": "Johnson Clay M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000130/0001817358-26-000130-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0001817358-26-000132", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Michael Dastugue", "who_key": "Dastugue Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000132/0001817358-26-000132-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0001817358-26-000134", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Brian T. Marley", "who_key": "MARLEY BRIAN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000134/0001817358-26-000134-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0001817358-26-000136", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Jeffrey C. Tweedy", "who_key": "Tweedy Jeffrey C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000136/0001817358-26-000136-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0001817358-26-000109", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Steven Paul Lawrence", "who_key": "Lawrence Steven Paul", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 258039.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "CEO files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000109/0001817358-26-000109-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211122}, {"id": "0001817358-26-000111", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Samuel J. Johnson", "who_key": "Johnson Samuel J", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16844.420000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "President files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000111/0001817358-26-000111-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211122}, {"id": "0001817358-26-000074", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Ken C. Hicks", "who_key": "HICKS KEN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000074/0001817358-26-000074-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001817358-26-000076", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Jeffrey C. Tweedy", "who_key": "Tweedy Jeffrey C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000076/0001817358-26-000076-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001817358-26-000078", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Beryl Raff", "who_key": "RAFF BERYL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000078/0001817358-26-000078-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001817358-26-000081", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Monique Picou", "who_key": "Picou Monique", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000081/0001817358-26-000081-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001817358-26-000083", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Theresa Palermo", "who_key": "Palermo Theresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000083/0001817358-26-000083-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001817358-26-000085", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Thomas M. Nealon", "who_key": "Nealon Thomas M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000085/0001817358-26-000085-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001817358-26-000087", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Brian T. Marley", "who_key": "MARLEY BRIAN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000087/0001817358-26-000087-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001817358-26-000089", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Clay M. Johnson", "who_key": "Johnson Clay M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000089/0001817358-26-000089-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001817358-26-000091", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Shannon Hennessy", "who_key": "Hennessy Shannon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000091/0001817358-26-000091-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001817358-26-000093", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Michael Dastugue", "who_key": "Dastugue Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000093/0001817358-26-000093-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001817358-26-000095", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Wendy A. Beck", "who_key": "Beck Wendy A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on ASO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735826000095/0001817358-26-000095-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "13DG-0002100119-26-000088", "src": "13DG", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Academy Sports & Outdoors, Inc.", "who_key": "Academy Sports & Outdoors, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Academy Sports & Outdoors, Inc. crosses 5% of ASO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/0002100119-26-000088-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "recent_buys": [{"id": "0001817358-22-000062", "src": "INSIDERS", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Beryl Raff", "who_key": "RAFF BERYL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 112.50131200000001, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director buys $112 of ASO", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735822000062/0001817358-22-000062-index.htm", "trade_date": "2022-04-14", "timestamp": "2022-04-14", "mins": 2395602}], "institutional": [{"id": "13DG-0001050470-26-000008", "src": "13DG", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Academy Sports & Outdoors, Inc.", "who_key": "Academy Sports & Outdoors, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Academy Sports & Outdoors, Inc. takes a 5.2% passive stake in ASO", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/0001050470-26-000008-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000354204-26-000778", "src": "13DG", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Academy Sports & Outdoors, Inc.", "who_key": "Academy Sports & Outdoors, 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": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Academy Sports & Outdoors, Inc. moves to a 6.6% passive stake in ASO", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/0000354204-26-000778-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002100119-26-000088", "src": "13DG", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Academy Sports & Outdoors, Inc.", "who_key": "Academy Sports & Outdoors, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Academy Sports & Outdoors, Inc. crosses 5% of ASO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/0002100119-26-000088-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000071", "src": "13DG", "ticker": "ASO", "cik": "1817358", "company": "Academy Sports & Outdoors, Inc.", "company_raw": "Academy Sports & Outdoors, Inc.", "who": "Academy Sports & Outdoors, Inc.", "who_key": "Academy Sports & Outdoors, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Academy Sports & Outdoors, Inc. crosses 5% of ASO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/0002100121-26-000071-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "ASO (Academy Sports & Outdoors, Inc.)", "new_value": "Academy Sports and Outdoors, Inc. - Common Stock", "effective": "", "evidence": "we hold ASO as Academy Sports & Outdoors, Inc.; the NASDAQ universe lists that code as Academy Sports and Outdoors, Inc. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T10:06:59.175134"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Academy Sports and Outdoors, Inc. - Common Stock", "new_value": "Academy Sports & Outdoors, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001817358", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001817358", "applied": 1, "detected_at": "2026-09-10T10:05:39.540966"}]}, "key_people": [{"who": "KKR Group Partnership L.P.", "who_key": "KKR Group Partnership L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2073083995.7742, "net": -2073083995.7742, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 811456599.0400001, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121031965/0001140361-21-031965-index.htm"}, {"action": "SELL", "amount": 386829999.99999994, "date": "2021-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121024347/0001140361-21-024347-index.htm"}, {"action": "SELL", "amount": 405576000.0, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121017087/0001140361-21-017087-index.htm"}, {"action": "SELL", "amount": 221991347.2, "date": "2021-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121012328/0001140361-21-012328-index.htm"}, {"action": "SELL", "amount": 247230049.53419998, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121003325/0001140361-21-003325-index.htm"}], "latest": {"action": "SELL", "amount": 811456599.0400001, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121031965/0001140361-21-031965-index.htm"}}, {"who": "Manish Maini", "who_key": "Maini Manish", "role": "SVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13388306.120000001, "net": -13388306.120000001, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5939117.12, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735823000016/0001817358-23-000016-index.htm"}, {"action": "SELL", "amount": 2444400.0, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735823000004/0001817358-23-000004-index.htm"}, {"action": "SELL", "amount": 34710.0, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735822000190/0001817358-22-000190-index.htm"}, {"action": "SELL", "amount": 4970079.0, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735822000170/0001817358-22-000170-index.htm"}], "latest": {"action": "SELL", "amount": 5939117.12, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735823000016/0001817358-23-000016-index.htm"}}, {"who": "Samuel J. Johnson", "who_key": "Johnson Samuel J", "role": "EVP, Retail Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10500885.93, "net": -10500885.93, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2027765.93, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735823000204/0001817358-23-000204-index.htm"}, {"action": "SELL", "amount": 3045600.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735823000161/0001817358-23-000161-index.htm"}, {"action": "SELL", "amount": 5427520.0, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735822000160/0001817358-22-000160-index.htm"}], "latest": {"action": "SELL", "amount": 2027765.93, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735823000204/0001817358-23-000204-index.htm"}}, {"who": "Michael P. Mullican", "who_key": "Mullican Michael P.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7804424.290000001, "net": -7804424.290000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3312134.9600000004, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735823000155/0001817358-23-000155-index.htm"}, {"action": "SELL", "amount": 4492289.33, "date": "2022-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735822000185/0001817358-22-000185-index.htm"}], "latest": {"action": "SELL", "amount": 3312134.9600000004, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735823000155/0001817358-23-000155-index.htm"}}, {"who": "Jamey Traywick Rutherford", "who_key": "Rutherford Jamey Traywick", "role": "SVP, Omnichannel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6144773.88, "net": -6144773.88, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6144773.88, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735822000188/0001817358-22-000188-index.htm"}], "latest": {"action": "SELL", "amount": 6144773.88, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735822000188/0001817358-22-000188-index.htm"}}, {"who": "William S. Ennis", "who_key": "Ennis William S.", "role": "SVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2568459.3, "net": -2568459.3, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2568459.3, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735822000172/0001817358-22-000172-index.htm"}], "latest": {"action": "SELL", "amount": 2568459.3, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735822000172/0001817358-22-000172-index.htm"}}, {"who": "Sherry L. Harriman", "who_key": "Harriman Sherry L.", "role": "SVP, Logistics & Supply Chain", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1376715.19, "net": -1376715.19, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 730946.83, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735823000028/0001817358-23-000028-index.htm"}, {"action": "SELL", "amount": 645768.36, "date": "2022-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735822000186/0001817358-22-000186-index.htm"}], "latest": {"action": "SELL", "amount": 730946.83, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735823000028/0001817358-23-000028-index.htm"}}, {"who": "Heather A. Davis", "who_key": "Davis Heather A.", "role": "SVP-Accounting Treasury Tax", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1158213.98, "net": -1158213.98, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 816506.3099999999, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735823000190/0001817358-23-000190-index.htm"}, {"action": "SELL", "amount": 21083.09, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735823000055/0001817358-23-000055-index.htm"}, {"action": "SELL", "amount": 48603.67, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735823000026/0001817358-23-000026-index.htm"}, {"action": "SELL", "amount": 272020.91000000003, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735822000166/0001817358-22-000166-index.htm"}], "latest": {"action": "SELL", "amount": 816506.3099999999, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817358/000181735823000190/0001817358-23-000190-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001050470-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001817358-26-000138", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001959173-26-005245", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000778", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001817358-26-000116", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-10", "title": "Quarterly report", "accession": "0001817358-26-000113", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001817358-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001817358-26-000109", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001817358-26-000105", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001817358-26-000099", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001817358-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001817358-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001817358-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001817358-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001817358-26-000087", "price_sensitive": false}], "performance": {"ticker": "ASO", "has_prices": true, "summary": {"n": 1, "avg": 0.1951825180034765, "win_rate": 1.0, "best": 0.1951825180034765, "worst": 0.1951825180034765, "as_of": "2026-08-07"}, "buys": [{"who": "RAFF BERYL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112.50131200000001, "date": "2022-04-14", "score": 15.6, "ref_price": 40.27, "return": 0.1951825180034765}]}, "price_series": [{"date": "2020-10-02", "close": 12.99, "volume": 8785631.0}, {"date": "2020-10-05", "close": 13.15, "volume": 2040802.0}, {"date": "2020-10-06", "close": 13.04, "volume": 901408.0}, {"date": "2020-10-07", "close": 13.18, "volume": 1333818.0}, {"date": "2020-10-08", "close": 13.28, "volume": 999088.0}, {"date": "2020-10-09", "close": 13.3, "volume": 410710.0}, {"date": "2020-10-12", "close": 13.45, "volume": 343666.0}, {"date": "2020-10-13", "close": 13.46, "volume": 320711.0}, {"date": "2020-10-14", "close": 13.31, "volume": 942653.0}, {"date": "2020-10-15", "close": 13.7, "volume": 438920.0}, {"date": "2020-10-16", "close": 13.92, "volume": 349709.0}, {"date": "2020-10-19", "close": 13.82, "volume": 599010.0}, {"date": "2020-10-20", "close": 14.49, "volume": 424727.0}, {"date": "2020-10-21", "close": 14.9, "volume": 1836838.0}, {"date": "2020-10-22", "close": 14.76, "volume": 766569.0}, {"date": "2020-10-23", "close": 14.58, "volume": 496779.0}, {"date": "2020-10-26", "close": 14.8, "volume": 628088.0}, {"date": "2020-10-27", "close": 14.88, "volume": 1187020.0}, {"date": "2020-10-28", "close": 14.44, "volume": 722895.0}, {"date": "2020-10-29", "close": 14.66, "volume": 631816.0}, {"date": "2020-10-30", "close": 14.7, "volume": 728533.0}, {"date": "2020-11-02", "close": 15.13, "volume": 691392.0}, {"date": "2020-11-03", "close": 15.39, "volume": 637804.0}, {"date": "2020-11-04", "close": 15.72, "volume": 528943.0}, {"date": "2020-11-05", "close": 16.51, "volume": 526597.0}, {"date": "2020-11-06", "close": 17.5, "volume": 1287642.0}, {"date": "2020-11-09", "close": 16.19, "volume": 1417575.0}, {"date": "2020-11-10", "close": 16.71, "volume": 635009.0}, {"date": "2020-11-11", "close": 16.48, "volume": 515792.0}, {"date": "2020-11-12", "close": 16.25, "volume": 304657.0}, {"date": "2020-11-13", "close": 16.67, "volume": 536533.0}, {"date": "2020-11-16", "close": 16.43, "volume": 665687.0}, {"date": "2020-11-17", "close": 16.1, "volume": 566156.0}, {"date": "2020-11-18", "close": 15.22, "volume": 1023402.0}, {"date": "2020-11-19", "close": 15.24, "volume": 753600.0}, {"date": "2020-11-20", "close": 15.82, "volume": 2550864.0}, {"date": "2020-11-23", "close": 16.0, "volume": 754136.0}, {"date": "2020-11-24", "close": 17.0, "volume": 1032000.0}, {"date": "2020-11-25", "close": 16.7, "volume": 752464.0}, {"date": "2020-11-27", "close": 16.58, "volume": 638295.0}, {"date": "2020-11-30", "close": 16.45, "volume": 1108378.0}, {"date": "2020-12-01", "close": 16.88, "volume": 991034.0}, {"date": "2020-12-02", "close": 16.41, "volume": 1200471.0}, {"date": "2020-12-03", "close": 16.2, "volume": 1034749.0}, {"date": "2020-12-04", "close": 15.88, "volume": 1068415.0}, {"date": "2020-12-07", "close": 16.19, "volume": 1482061.0}, {"date": "2020-12-08", "close": 15.96, "volume": 1314166.0}, {"date": "2020-12-09", "close": 16.85, "volume": 1693089.0}, {"date": "2020-12-10", "close": 17.49, "volume": 3713143.0}, {"date": "2020-12-11", "close": 17.58, "volume": 2416691.0}, {"date": "2020-12-14", "close": 18.0, "volume": 1187008.0}, {"date": "2020-12-15", "close": 18.5, "volume": 2064278.0}, {"date": "2020-12-16", "close": 18.85, "volume": 1903117.0}, {"date": "2020-12-17", "close": 18.81, "volume": 1900061.0}, {"date": "2020-12-18", "close": 18.41, "volume": 4541809.0}, {"date": "2020-12-21", "close": 18.6, "volume": 1367016.0}, {"date": "2020-12-22", "close": 19.98, "volume": 1400425.0}, {"date": "2020-12-23", "close": 19.53, "volume": 1180651.0}, {"date": "2020-12-24", "close": 20.14, "volume": 373415.0}, {"date": "2020-12-28", "close": 20.88, "volume": 955205.0}, {"date": "2020-12-29", "close": 20.98, "volume": 703208.0}, {"date": "2020-12-30", "close": 20.8, "volume": 685775.0}, {"date": "2020-12-31", "close": 20.73, "volume": 451795.0}, {"date": "2021-01-04", "close": 21.19, "volume": 1175835.0}, {"date": "2021-01-05", "close": 20.67, "volume": 1084825.0}, {"date": "2021-01-06", "close": 21.17, "volume": 939547.0}, {"date": "2021-01-07", "close": 20.51, "volume": 511301.0}, {"date": "2021-01-08", "close": 20.78, "volume": 517424.0}, {"date": "2021-01-11", "close": 21.89, "volume": 905104.0}, {"date": "2021-01-12", "close": 22.53, "volume": 619990.0}, {"date": "2021-01-13", "close": 22.03, "volume": 707691.0}, {"date": "2021-01-14", "close": 22.57, "volume": 909694.0}, {"date": "2021-01-15", "close": 22.18, "volume": 769840.0}, {"date": "2021-01-19", "close": 21.58, "volume": 625492.0}, {"date": "2021-01-20", "close": 22.52, "volume": 608853.0}, {"date": "2021-01-21", "close": 21.8, "volume": 590031.0}, {"date": "2021-01-22", "close": 22.46, "volume": 750831.0}, {"date": "2021-01-25", "close": 23.69, "volume": 1865413.0}, {"date": "2021-01-26", "close": 24.29, "volume": 1481139.0}, {"date": "2021-01-27", "close": 22.08, "volume": 3098876.0}, {"date": "2021-01-28", "close": 21.07, "volume": 7827632.0}, {"date": "2021-01-29", "close": 21.5, "volume": 4862412.0}, {"date": "2021-02-01", "close": 22.1, "volume": 3651919.0}, {"date": "2021-02-02", "close": 22.75, "volume": 2087170.0}, {"date": "2021-02-03", "close": 23.62, "volume": 1592811.0}, {"date": "2021-02-04", "close": 23.93, "volume": 1516202.0}, {"date": "2021-02-05", "close": 23.92, "volume": 1418475.0}, {"date": "2021-02-08", "close": 24.0, "volume": 1334735.0}, {"date": "2021-02-09", "close": 23.61, "volume": 975067.0}, {"date": "2021-02-10", "close": 25.56, "volume": 1612224.0}, {"date": "2021-02-11", "close": 25.36, "volume": 1029011.0}, {"date": "2021-02-12", "close": 25.47, "volume": 465452.0}, {"date": "2021-02-16", "close": 26.08, "volume": 950655.0}, {"date": "2021-02-17", "close": 25.17, "volume": 891826.0}, {"date": "2021-02-18", "close": 25.15, "volume": 672963.0}, {"date": "2021-02-19", "close": 25.15, "volume": 941013.0}, {"date": "2021-02-22", "close": 24.51, "volume": 783472.0}, {"date": "2021-02-23", "close": 24.53, "volume": 1150403.0}, {"date": "2021-02-24", "close": 24.89, "volume": 522220.0}, {"date": "2021-02-25", "close": 24.735, "volume": 812789.0}, {"date": "2021-02-26", "close": 23.96, "volume": 857229.0}, {"date": "2021-03-01", "close": 24.15, "volume": 661816.0}, {"date": "2021-03-02", "close": 24.56, "volume": 827198.0}, {"date": "2021-03-03", "close": 25.21, "volume": 1886568.0}, {"date": "2021-03-04", "close": 25.66, "volume": 2006059.0}, {"date": "2021-03-05", "close": 24.54, "volume": 1585232.0}, {"date": "2021-03-08", "close": 26.96, "volume": 3115163.0}, {"date": "2021-03-09", "close": 25.09, "volume": 2245311.0}, {"date": "2021-03-10", "close": 24.58, "volume": 1815239.0}, {"date": "2021-03-11", "close": 25.0, "volume": 993429.0}, {"date": "2021-03-12", "close": 25.7, "volume": 896422.0}, {"date": "2021-03-15", "close": 25.53, "volume": 929422.0}, {"date": "2021-03-16", "close": 24.25, "volume": 979936.0}, {"date": "2021-03-17", "close": 25.16, "volume": 845510.0}, {"date": "2021-03-18", "close": 25.09, "volume": 880511.0}, {"date": "2021-03-19", "close": 25.66, "volume": 1769461.0}, {"date": "2021-03-22", "close": 25.71, "volume": 904829.0}, {"date": "2021-03-23", "close": 24.46, "volume": 992853.0}, {"date": "2021-03-24", "close": 23.59, "volume": 1651572.0}, {"date": "2021-03-25", "close": 23.93, "volume": 1647478.0}, {"date": "2021-03-26", "close": 24.65, "volume": 775574.0}, {"date": "2021-03-29", "close": 24.27, "volume": 2386117.0}, {"date": "2021-03-30", "close": 26.88, "volume": 4883044.0}, {"date": "2021-03-31", "close": 26.99, "volume": 5036257.0}, {"date": "2021-04-01", "close": 29.04, "volume": 3609718.0}, {"date": "2021-04-05", "close": 31.7, "volume": 6230139.0}, {"date": "2021-04-06", "close": 31.14, "volume": 4650566.0}, {"date": "2021-04-07", "close": 30.78, "volume": 2363667.0}, {"date": "2021-04-08", "close": 29.05, "volume": 7527051.0}, {"date": "2021-04-09", "close": 30.84, "volume": 5548871.0}, {"date": "2021-04-12", "close": 32.29, "volume": 3405015.0}, {"date": "2021-04-13", "close": 31.68, "volume": 2722034.0}, {"date": "2021-04-14", "close": 30.82, "volume": 1755357.0}, {"date": "2021-04-15", "close": 30.54, "volume": 1909179.0}, {"date": "2021-04-16", "close": 30.77, "volume": 1960756.0}, {"date": "2021-04-19", "close": 31.92, "volume": 2113376.0}, {"date": "2021-04-20", "close": 31.4, "volume": 2019308.0}, {"date": "2021-04-21", "close": 31.14, "volume": 1519320.0}, {"date": "2021-04-22", "close": 30.52, "volume": 1484857.0}, {"date": "2021-04-23", "close": 32.11, "volume": 1695489.0}, {"date": "2021-04-26", "close": 31.42, "volume": 1531237.0}, {"date": "2021-04-27", "close": 31.43, "volume": 1855877.0}, {"date": "2021-04-28", "close": 30.98, "volume": 947398.0}, {"date": "2021-04-29", "close": 30.8, "volume": 1345119.0}, {"date": "2021-04-30", "close": 30.81, "volume": 1331000.0}, {"date": "2021-05-03", "close": 31.18, "volume": 1203776.0}, {"date": "2021-05-04", "close": 30.8, "volume": 3489203.0}, {"date": "2021-05-05", "close": 33.29, "volume": 5507551.0}, {"date": "2021-05-06", "close": 34.01, "volume": 14253280.0}, {"date": "2021-05-07", "close": 33.81, "volume": 3544701.0}, {"date": "2021-05-10", "close": 33.3, "volume": 4721043.0}, {"date": "2021-05-11", "close": 35.07, "volume": 3175052.0}, {"date": "2021-05-12", "close": 33.95, "volume": 3578607.0}, {"date": "2021-05-13", "close": 34.81, "volume": 1961348.0}, {"date": "2021-05-14", "close": 35.62, "volume": 1713241.0}, {"date": "2021-05-17", "close": 35.36, "volume": 2620430.0}, {"date": "2021-05-18", "close": 35.1, "volume": 1189328.0}, {"date": "2021-05-19", "close": 34.23, "volume": 1483513.0}, {"date": "2021-05-20", "close": 34.1, "volume": 1405683.0}, {"date": "2021-05-21", "close": 33.78, "volume": 1015664.0}, {"date": "2021-05-24", "close": 33.66, "volume": 1935079.0}, {"date": "2021-05-25", "close": 33.38, "volume": 1667090.0}, {"date": "2021-05-26", "close": 35.28, "volume": 3838451.0}, {"date": "2021-05-27", "close": 36.0, "volume": 2902442.0}, {"date": "2021-05-28", "close": 36.53, "volume": 1945083.0}, {"date": "2021-06-01", "close": 37.25, "volume": 2108050.0}, {"date": "2021-06-02", "close": 37.06, "volume": 1627062.0}, {"date": "2021-06-03", "close": 36.76, "volume": 1560093.0}, {"date": "2021-06-04", "close": 37.12, "volume": 1567855.0}, {"date": "2021-06-07", "close": 37.78, "volume": 3397327.0}, {"date": "2021-06-08", "close": 39.65, "volume": 5269139.0}, {"date": "2021-06-09", "close": 39.9, "volume": 2728542.0}, {"date": "2021-06-10", "close": 40.03, "volume": 3061304.0}, {"date": "2021-06-11", "close": 41.71, "volume": 2785295.0}, {"date": "2021-06-14", "close": 41.69, "volume": 1761770.0}, {"date": "2021-06-15", "close": 39.37, "volume": 2909281.0}, {"date": "2021-06-16", "close": 38.96, "volume": 2648324.0}, {"date": "2021-06-17", "close": 37.77, "volume": 2276416.0}, {"date": "2021-06-18", "close": 38.43, "volume": 2617234.0}, {"date": "2021-06-21", "close": 39.93, "volume": 2343247.0}, {"date": "2021-06-22", "close": 40.61, "volume": 1883129.0}, {"date": "2021-06-23", "close": 41.7, "volume": 1990709.0}, {"date": "2021-06-24", "close": 42.33, "volume": 1773930.0}, {"date": "2021-06-25", "close": 42.41, "volume": 4391468.0}, {"date": "2021-06-28", "close": 40.43, "volume": 1944428.0}, {"date": "2021-06-29", "close": 40.41, "volume": 2361266.0}, {"date": "2021-06-30", "close": 41.24, "volume": 2182780.0}, {"date": "2021-07-01", "close": 41.53, "volume": 1346000.0}, {"date": "2021-07-02", "close": 41.74, "volume": 853935.0}, {"date": "2021-07-06", "close": 40.47, "volume": 1827494.0}, {"date": "2021-07-07", "close": 40.34, "volume": 1656813.0}, {"date": "2021-07-08", "close": 39.38, "volume": 1834973.0}, {"date": "2021-07-09", "close": 40.02, "volume": 1908619.0}, {"date": "2021-07-12", "close": 40.43, "volume": 1381228.0}, {"date": "2021-07-13", "close": 38.57, "volume": 4645865.0}, {"date": "2021-07-14", "close": 38.44, "volume": 1864881.0}, {"date": "2021-07-15", "close": 36.8, "volume": 4608134.0}, {"date": "2021-07-16", "close": 35.75, "volume": 3790130.0}, {"date": "2021-07-19", "close": 35.31, "volume": 2425193.0}, {"date": "2021-07-20", "close": 36.9, "volume": 2735814.0}, {"date": "2021-07-21", "close": 38.2, "volume": 1824158.0}, {"date": "2021-07-22", "close": 37.06, "volume": 1317220.0}, {"date": "2021-07-23", "close": 37.23, "volume": 1111470.0}, {"date": "2021-07-26", "close": 36.74, "volume": 774396.0}, {"date": "2021-07-27", "close": 35.98, "volume": 2764584.0}, {"date": "2021-07-28", "close": 36.31, "volume": 1362082.0}, {"date": "2021-07-29", "close": 37.18, "volume": 1068426.0}, {"date": "2021-07-30", "close": 37.05, "volume": 1289739.0}, {"date": "2021-08-02", "close": 36.76, "volume": 1522983.0}, {"date": "2021-08-03", "close": 36.65, "volume": 938746.0}, {"date": "2021-08-04", "close": 34.71, "volume": 2169079.0}, {"date": "2021-08-05", "close": 34.74, "volume": 1254557.0}, {"date": "2021-08-06", "close": 35.25, "volume": 1102472.0}, {"date": "2021-08-09", "close": 33.96, "volume": 2036658.0}, {"date": "2021-08-10", "close": 35.8, "volume": 1917782.0}, {"date": "2021-08-11", "close": 37.13, "volume": 2007575.0}, {"date": "2021-08-12", "close": 37.56, "volume": 3216668.0}, {"date": "2021-08-13", "close": 36.89, "volume": 1176391.0}, {"date": "2021-08-16", "close": 37.34, "volume": 1085737.0}, {"date": "2021-08-17", "close": 35.91, "volume": 1748589.0}, {"date": "2021-08-18", "close": 35.69, "volume": 983185.0}, {"date": "2021-08-19", "close": 35.03, "volume": 1171901.0}, {"date": "2021-08-20", "close": 37.08, "volume": 1711362.0}, {"date": "2021-08-23", "close": 38.33, "volume": 2321650.0}, {"date": "2021-08-24", "close": 39.61, "volume": 2109625.0}, {"date": "2021-08-25", "close": 42.09, "volume": 4899431.0}, {"date": "2021-08-26", "close": 42.75, "volume": 1714923.0}, {"date": "2021-08-27", "close": 42.19, "volume": 1418595.0}, {"date": "2021-08-30", "close": 43.4, "volume": 1650866.0}, {"date": "2021-08-31", "close": 44.27, "volume": 2751207.0}, {"date": "2021-09-01", "close": 44.46, "volume": 2539919.0}, {"date": "2021-09-02", "close": 44.56, "volume": 2197907.0}, {"date": "2021-09-03", "close": 44.52, "volume": 1863587.0}, {"date": "2021-09-07", "close": 45.14, "volume": 3010399.0}, {"date": "2021-09-08", "close": 43.4, "volume": 5048425.0}, {"date": "2021-09-09", "close": 44.07, "volume": 8609707.0}, {"date": "2021-09-10", "close": 45.74, "volume": 2878272.0}, {"date": "2021-09-13", "close": 46.16, "volume": 2635259.0}, {"date": "2021-09-14", "close": 45.31, "volume": 2349658.0}, {"date": "2021-09-15", "close": 45.92, "volume": 10205440.0}, {"date": "2021-09-16", "close": 46.06, "volume": 3341128.0}, {"date": "2021-09-17", "close": 44.14, "volume": 8073106.0}, {"date": "2021-09-20", "close": 43.07, "volume": 4042431.0}, {"date": "2021-09-21", "close": 42.7, "volume": 1801146.0}, {"date": "2021-09-22", "close": 42.61, "volume": 3451358.0}, {"date": "2021-09-23", "close": 42.29, "volume": 2279579.0}, {"date": "2021-09-24", "close": 42.11, "volume": 2142644.0}, {"date": "2021-09-27", "close": 42.76, "volume": 1707695.0}, {"date": "2021-09-28", "close": 41.79, "volume": 1877318.0}, {"date": "2021-09-29", "close": 41.11, "volume": 1588679.0}, {"date": "2021-09-30", "close": 40.02, "volume": 3138487.0}, {"date": "2021-10-01", "close": 40.19, "volume": 3172671.0}, {"date": "2021-10-04", "close": 40.47, "volume": 1483776.0}, {"date": "2021-10-05", "close": 39.93, "volume": 2210245.0}, {"date": "2021-10-06", "close": 40.9, "volume": 2833957.0}, {"date": "2021-10-07", "close": 41.92, "volume": 2587728.0}, {"date": "2021-10-08", "close": 40.68, "volume": 1724685.0}, {"date": "2021-10-11", "close": 40.28, "volume": 1377729.0}, {"date": "2021-10-12", "close": 39.69, "volume": 1565924.0}, {"date": "2021-10-13", "close": 40.89, "volume": 1648698.0}, {"date": "2021-10-14", "close": 41.05, "volume": 1100693.0}, {"date": "2021-10-15", "close": 40.46, "volume": 1594544.0}, {"date": "2021-10-18", "close": 41.23, "volume": 1597784.0}, {"date": "2021-10-19", "close": 40.86, "volume": 1248766.0}, {"date": "2021-10-20", "close": 41.5, "volume": 1004395.0}, {"date": "2021-10-21", "close": 42.24, "volume": 3698608.0}, {"date": "2021-10-22", "close": 43.31, "volume": 2185348.0}, {"date": "2021-10-25", "close": 44.62, "volume": 3026448.0}, {"date": "2021-10-26", "close": 44.32, "volume": 1631671.0}, {"date": "2021-10-27", "close": 42.69, "volume": 1363156.0}, {"date": "2021-10-28", "close": 42.97, "volume": 1114126.0}, {"date": "2021-10-29", "close": 42.78, "volume": 1330595.0}, {"date": "2021-11-01", "close": 42.44, "volume": 2107121.0}, {"date": "2021-11-02", "close": 43.9, "volume": 1405737.0}, {"date": "2021-11-03", "close": 46.98, "volume": 6893510.0}, {"date": "2021-11-04", "close": 46.48, "volume": 2337393.0}, {"date": "2021-11-05", "close": 45.98, "volume": 1902070.0}, {"date": "2021-11-08", "close": 46.5, "volume": 1469535.0}, {"date": "2021-11-09", "close": 47.37, "volume": 2272248.0}, {"date": "2021-11-10", "close": 45.53, "volume": 2507734.0}, {"date": "2021-11-11", "close": 46.68, "volume": 1063785.0}, {"date": "2021-11-12", "close": 47.1, "volume": 1000505.0}, {"date": "2021-11-15", "close": 47.88, "volume": 1579496.0}, {"date": "2021-11-16", "close": 47.99, "volume": 1693626.0}, {"date": "2021-11-17", "close": 48.06, "volume": 1783698.0}, {"date": "2021-11-18", "close": 49.74, "volume": 2849523.0}, {"date": "2021-11-19", "close": 50.14, "volume": 2372407.0}, {"date": "2021-11-22", "close": 48.57, "volume": 2696737.0}, {"date": "2021-11-23", "close": 48.37, "volume": 4761193.0}, {"date": "2021-11-24", "close": 47.11, "volume": 4535696.0}, {"date": "2021-11-26", "close": 46.03, "volume": 2372264.0}, {"date": "2021-11-29", "close": 46.17, "volume": 4061767.0}, {"date": "2021-11-30", "close": 44.62, "volume": 4051593.0}, {"date": "2021-12-01", "close": 43.17, "volume": 3158929.0}, {"date": "2021-12-02", "close": 43.06, "volume": 3049233.0}, {"date": "2021-12-03", "close": 41.26, "volume": 3879737.0}, {"date": "2021-12-06", "close": 41.92, "volume": 3050792.0}, {"date": "2021-12-07", "close": 43.52, "volume": 2060415.0}, {"date": "2021-12-08", "close": 43.36, "volume": 2529056.0}, {"date": "2021-12-09", "close": 43.23, "volume": 3835846.0}, {"date": "2021-12-10", "close": 46.9, "volume": 10223970.0}, {"date": "2021-12-13", "close": 42.52, "volume": 5451557.0}, {"date": "2021-12-14", "close": 42.06, "volume": 4495223.0}, {"date": "2021-12-15", "close": 42.59, "volume": 3477182.0}, {"date": "2021-12-16", "close": 39.02, "volume": 4822309.0}, {"date": "2021-12-17", "close": 40.04, "volume": 3762094.0}, {"date": "2021-12-20", "close": 38.48, "volume": 3444427.0}, {"date": "2021-12-21", "close": 40.17, "volume": 2281480.0}, {"date": "2021-12-22", "close": 40.3, "volume": 1617335.0}, {"date": "2021-12-23", "close": 40.13, "volume": 1754195.0}, {"date": "2021-12-27", "close": 41.76, "volume": 2236429.0}, {"date": "2021-12-28", "close": 40.97, "volume": 1516866.0}, {"date": "2021-12-29", "close": 41.42, "volume": 1979681.0}, {"date": "2021-12-30", "close": 42.72, "volume": 1817767.0}, {"date": "2021-12-31", "close": 43.9, "volume": 1952183.0}, {"date": "2022-01-03", "close": 44.21, "volume": 2177991.0}, {"date": "2022-01-04", "close": 43.09, "volume": 1727600.0}, {"date": "2022-01-05", "close": 41.62, "volume": 1712168.0}, {"date": "2022-01-06", "close": 41.82, "volume": 2008383.0}, {"date": "2022-01-07", "close": 40.67, "volume": 2678582.0}, {"date": "2022-01-10", "close": 38.55, "volume": 4288490.0}, {"date": "2022-01-11", "close": 39.5, "volume": 2640252.0}, {"date": "2022-01-12", "close": 40.18, "volume": 1619873.0}, {"date": "2022-01-13", "close": 40.06, "volume": 2365805.0}, {"date": "2022-01-14", "close": 38.41, "volume": 2686550.0}, {"date": "2022-01-18", "close": 38.85, "volume": 2224582.0}, {"date": "2022-01-19", "close": 38.77, "volume": 1974750.0}, {"date": "2022-01-20", "close": 37.2, "volume": 4287951.0}, {"date": "2022-01-21", "close": 36.33, "volume": 4209917.0}, {"date": "2022-01-24", "close": 38.4, "volume": 3025504.0}, {"date": "2022-01-25", "close": 37.73, "volume": 1581928.0}, {"date": "2022-01-26", "close": 36.9, "volume": 1815168.0}, {"date": "2022-01-27", "close": 36.88, "volume": 1272961.0}, {"date": "2022-01-28", "close": 37.66, "volume": 1612764.0}, {"date": "2022-01-31", "close": 38.9, "volume": 1708027.0}, {"date": "2022-02-01", "close": 40.42, "volume": 2730492.0}, {"date": "2022-02-02", "close": 39.43, "volume": 2113046.0}, {"date": "2022-02-03", "close": 37.37, "volume": 1974783.0}, {"date": "2022-02-04", "close": 36.76, "volume": 2777850.0}, {"date": "2022-02-07", "close": 37.04, "volume": 1831477.0}, {"date": "2022-02-08", "close": 38.35, "volume": 1960462.0}, {"date": "2022-02-09", "close": 39.01, "volume": 1108041.0}, {"date": "2022-02-10", "close": 37.88, "volume": 2342298.0}, {"date": "2022-02-11", "close": 36.49, "volume": 2247190.0}, {"date": "2022-02-14", "close": 34.33, "volume": 3985855.0}, {"date": "2022-02-15", "close": 36.18, "volume": 2146580.0}, {"date": "2022-02-16", "close": 35.31, "volume": 2076150.0}, {"date": "2022-02-17", "close": 34.12, "volume": 1971218.0}, {"date": "2022-02-18", "close": 34.27, "volume": 3568109.0}, {"date": "2022-02-22", "close": 33.17, "volume": 2515141.0}, {"date": "2022-02-23", "close": 31.76, "volume": 2089043.0}, {"date": "2022-02-24", "close": 32.69, "volume": 2585802.0}, {"date": "2022-02-25", "close": 33.02, "volume": 2281576.0}, {"date": "2022-02-28", "close": 32.37, "volume": 2119192.0}, {"date": "2022-03-01", "close": 30.65, "volume": 2382373.0}, {"date": "2022-03-02", "close": 32.29, "volume": 2757812.0}, {"date": "2022-03-03", "close": 32.14, "volume": 1679439.0}, {"date": "2022-03-04", "close": 32.1, "volume": 2502453.0}, {"date": "2022-03-07", "close": 29.95, "volume": 3188942.0}, {"date": "2022-03-08", "close": 30.91, "volume": 3420323.0}, {"date": "2022-03-09", "close": 32.73, "volume": 1594096.0}, {"date": "2022-03-10", "close": 32.72, "volume": 1717212.0}, {"date": "2022-03-11", "close": 31.68, "volume": 1297194.0}, {"date": "2022-03-14", "close": 34.42, "volume": 10514550.0}, {"date": "2022-03-15", "close": 35.8, "volume": 23329390.0}, {"date": "2022-03-16", "close": 36.09, "volume": 4424634.0}, {"date": "2022-03-17", "close": 36.65, "volume": 2893690.0}, {"date": "2022-03-18", "close": 38.65, "volume": 5344375.0}, {"date": "2022-03-21", "close": 37.08, "volume": 3163731.0}, {"date": "2022-03-22", "close": 38.22, "volume": 3309870.0}, {"date": "2022-03-23", "close": 37.55, "volume": 2435447.0}, {"date": "2022-03-24", "close": 37.32, "volume": 2372772.0}, {"date": "2022-03-25", "close": 36.53, "volume": 2454659.0}, {"date": "2022-03-28", "close": 36.19, "volume": 4523211.0}, {"date": "2022-03-29", "close": 39.53, "volume": 8728912.0}, {"date": "2022-03-30", "close": 39.17, "volume": 4364522.0}, {"date": "2022-03-31", "close": 39.4, "volume": 3974675.0}, {"date": "2022-04-01", "close": 38.81, "volume": 3320501.0}, {"date": "2022-04-04", "close": 38.6, "volume": 2826658.0}, {"date": "2022-04-05", "close": 38.14, "volume": 2460049.0}, {"date": "2022-04-06", "close": 37.31, "volume": 3205365.0}, {"date": "2022-04-07", "close": 38.5, "volume": 2641493.0}, {"date": "2022-04-08", "close": 38.64, "volume": 2193488.0}, {"date": "2022-04-11", "close": 38.56, "volume": 2313027.0}, {"date": "2022-04-12", "close": 39.1, "volume": 3139105.0}, {"date": "2022-04-13", "close": 40.21, "volume": 1913308.0}, {"date": "2022-04-14", "close": 40.27, "volume": 2274540.0}, {"date": "2022-04-18", "close": 39.98, "volume": 2865520.0}, {"date": "2022-04-19", "close": 41.71, "volume": 2364529.0}, {"date": "2022-04-20", "close": 42.18, "volume": 2386748.0}, {"date": "2022-04-21", "close": 40.99, "volume": 1769693.0}, {"date": "2022-04-22", "close": 38.99, "volume": 2145956.0}, {"date": "2022-04-25", "close": 39.72, "volume": 1578233.0}, {"date": "2022-04-26", "close": 38.16, "volume": 1393059.0}, {"date": "2022-04-27", "close": 37.51, "volume": 2660933.0}, {"date": "2022-04-28", "close": 38.78, "volume": 1365200.0}, {"date": "2022-04-29", "close": 37.36, "volume": 1595668.0}, {"date": "2022-05-02", "close": 38.22, "volume": 1679853.0}, {"date": "2022-05-03", "close": 38.95, "volume": 1078069.0}, {"date": "2022-05-04", "close": 39.57, "volume": 1143298.0}, {"date": "2022-05-05", "close": 38.8, "volume": 1599112.0}, {"date": "2022-05-06", "close": 37.68, "volume": 1587106.0}, {"date": "2022-05-09", "close": 35.97, "volume": 2253020.0}, {"date": "2022-05-10", "close": 35.81, "volume": 1319109.0}, {"date": "2022-05-11", "close": 34.49, "volume": 2211993.0}, {"date": "2022-05-12", "close": 35.25, "volume": 2404135.0}, {"date": "2022-05-13", "close": 36.62, "volume": 1456426.0}, {"date": "2022-05-16", "close": 36.08, "volume": 1285068.0}, {"date": "2022-05-17", "close": 37.03, "volume": 1814145.0}, {"date": "2022-05-18", "close": 32.26, "volume": 9201919.0}, {"date": "2022-05-19", "close": 31.55, "volume": 4617185.0}, {"date": "2022-05-20", "close": 30.83, "volume": 3495311.0}, {"date": "2022-05-23", "close": 30.23, "volume": 3242536.0}, {"date": "2022-05-24", "close": 27.61, "volume": 5506152.0}, {"date": "2022-05-25", "close": 31.07, "volume": 7171007.0}, {"date": "2022-05-26", "close": 33.98, "volume": 4099059.0}, {"date": "2022-05-27", "close": 34.41, "volume": 2354734.0}, {"date": "2022-05-31", "close": 33.51, "volume": 2265021.0}, {"date": "2022-06-01", "close": 33.89, "volume": 1874401.0}, {"date": "2022-06-02", "close": 35.75, "volume": 2686963.0}, {"date": "2022-06-03", "close": 34.73, "volume": 2341644.0}, {"date": "2022-06-06", "close": 35.57, "volume": 2556458.0}, {"date": "2022-06-07", "close": 38.7, "volume": 4905011.0}, {"date": "2022-06-08", "close": 38.22, "volume": 2417408.0}, {"date": "2022-06-09", "close": 37.86, "volume": 1973125.0}, {"date": "2022-06-10", "close": 36.63, "volume": 2210471.0}, {"date": "2022-06-13", "close": 33.51, "volume": 3152409.0}, {"date": "2022-06-14", "close": 34.24, "volume": 2426824.0}, {"date": "2022-06-15", "close": 35.04, "volume": 2910120.0}, {"date": "2022-06-16", "close": 33.13, "volume": 2481168.0}, {"date": "2022-06-17", "close": 34.35, "volume": 3401262.0}, {"date": "2022-06-21", "close": 36.06, "volume": 3067684.0}, {"date": "2022-06-22", "close": 36.06, "volume": 2348420.0}, {"date": "2022-06-23", "close": 36.72, "volume": 1822547.0}, {"date": "2022-06-24", "close": 38.63, "volume": 3710522.0}, {"date": "2022-06-27", "close": 38.3, "volume": 2390229.0}, {"date": "2022-06-28", "close": 36.82, "volume": 2215962.0}, {"date": "2022-06-29", "close": 35.9, "volume": 3118804.0}, {"date": "2022-06-30", "close": 35.54, "volume": 2598349.0}, {"date": "2022-07-01", "close": 34.99, "volume": 2241661.0}, {"date": "2022-07-05", "close": 36.56, "volume": 2062458.0}, {"date": "2022-07-06", "close": 35.82, "volume": 1509894.0}, {"date": "2022-07-07", "close": 37.69, "volume": 1365475.0}, {"date": "2022-07-08", "close": 38.14, "volume": 1270848.0}, {"date": "2022-07-11", "close": 37.39, "volume": 1119057.0}, {"date": "2022-07-12", "close": 37.99, "volume": 1444770.0}, {"date": "2022-07-13", "close": 38.75, "volume": 1391710.0}, {"date": "2022-07-14", "close": 38.44, "volume": 935594.0}, {"date": "2022-07-15", "close": 39.8, "volume": 1862790.0}, {"date": "2022-07-18", "close": 40.03, "volume": 1853728.0}, {"date": "2022-07-19", "close": 41.5, "volume": 1897372.0}, {"date": "2022-07-20", "close": 42.9, "volume": 1697286.0}, {"date": "2022-07-21", "close": 43.57, "volume": 1097239.0}, {"date": "2022-07-22", "close": 43.45, "volume": 1971399.0}, {"date": "2022-07-25", "close": 42.88, "volume": 1884630.0}, {"date": "2022-07-26", "close": 39.96, "volume": 1997552.0}, {"date": "2022-07-27", "close": 40.77, "volume": 1135527.0}, {"date": "2022-07-28", "close": 42.15, "volume": 1067777.0}, {"date": "2022-07-29", "close": 43.03, "volume": 1355632.0}, {"date": "2022-08-01", "close": 43.86, "volume": 1290497.0}, {"date": "2022-08-02", "close": 43.27, "volume": 914931.0}, {"date": "2022-08-03", "close": 43.9, "volume": 1209360.0}, {"date": "2022-08-04", "close": 43.0, "volume": 969246.0}, {"date": "2022-08-05", "close": 43.06, "volume": 1085557.0}, {"date": "2022-08-08", "close": 44.73, "volume": 1509709.0}, {"date": "2022-08-09", "close": 42.48, "volume": 1525930.0}, {"date": "2022-08-10", "close": 44.88, "volume": 1459945.0}, {"date": "2022-08-11", "close": 46.5, "volume": 1698795.0}, {"date": "2022-08-12", "close": 47.0, "volume": 1403264.0}, {"date": "2022-08-15", "close": 47.3, "volume": 1253036.0}, {"date": "2022-08-16", "close": 48.46, "volume": 2244527.0}, {"date": "2022-08-17", "close": 47.63, "volume": 1435509.0}, {"date": "2022-08-18", "close": 47.25, "volume": 1013531.0}, {"date": "2022-08-19", "close": 46.62, "volume": 883992.0}, {"date": "2022-08-22", "close": 45.35, "volume": 1300959.0}, {"date": "2022-08-23", "close": 45.31, "volume": 1556789.0}, {"date": "2022-08-24", "close": 45.19, "volume": 865131.0}, {"date": "2022-08-25", "close": 46.24, "volume": 851119.0}, {"date": "2022-08-26", "close": 44.37, "volume": 1241043.0}, {"date": "2022-08-29", "close": 44.77, "volume": 1057127.0}, {"date": "2022-08-30", "close": 44.0, "volume": 1477252.0}, {"date": "2022-08-31", "close": 43.08, "volume": 1630850.0}, {"date": "2022-09-01", "close": 43.25, "volume": 1445663.0}, {"date": "2022-09-02", "close": 42.72, "volume": 1301847.0}, {"date": "2022-09-06", "close": 41.93, "volume": 2433456.0}, {"date": "2022-09-07", "close": 47.81, "volume": 6764145.0}, {"date": "2022-09-08", "close": 48.28, "volume": 2683702.0}, {"date": "2022-09-09", "close": 49.56, "volume": 2485526.0}, {"date": "2022-09-12", "close": 50.67, "volume": 2419332.0}, {"date": "2022-09-13", "close": 48.46, "volume": 2223835.0}, {"date": "2022-09-14", "close": 47.81, "volume": 1517002.0}, {"date": "2022-09-15", "close": 48.05, "volume": 1233159.0}, {"date": "2022-09-16", "close": 47.16, "volume": 2745414.0}, {"date": "2022-09-19", "close": 48.33, "volume": 1699280.0}, {"date": "2022-09-20", "close": 47.13, "volume": 1282576.0}, {"date": "2022-09-21", "close": 45.96, "volume": 1339899.0}, {"date": "2022-09-22", "close": 44.99, "volume": 1578590.0}, {"date": "2022-09-23", "close": 44.29, "volume": 1665481.0}, {"date": "2022-09-26", "close": 42.91, "volume": 1726940.0}, {"date": "2022-09-27", "close": 45.32, "volume": 2510223.0}, {"date": "2022-09-28", "close": 47.63, "volume": 2276929.0}, {"date": "2022-09-29", "close": 45.16, "volume": 1583302.0}, {"date": "2022-09-30", "close": 42.18, "volume": 4086914.0}, {"date": "2022-10-03", "close": 44.13, "volume": 2114818.0}, {"date": "2022-10-04", "close": 45.6, "volume": 1912744.0}, {"date": "2022-10-05", "close": 45.51, "volume": 1015261.0}, {"date": "2022-10-06", "close": 45.71, "volume": 920596.0}, {"date": "2022-10-07", "close": 44.56, "volume": 1228661.0}, {"date": "2022-10-10", "close": 43.8, "volume": 1137106.0}, {"date": "2022-10-11", "close": 44.11, "volume": 1321117.0}, {"date": "2022-10-12", "close": 44.91, "volume": 1060215.0}, {"date": "2022-10-13", "close": 44.84, "volume": 1229474.0}, {"date": "2022-10-14", "close": 44.08, "volume": 1267427.0}, {"date": "2022-10-17", "close": 44.63, "volume": 1481414.0}, {"date": "2022-10-18", "close": 45.41, "volume": 1330542.0}, {"date": "2022-10-19", "close": 43.37, "volume": 1777845.0}, {"date": "2022-10-20", "close": 42.25, "volume": 1138384.0}, {"date": "2022-10-21", "close": 42.96, "volume": 1168299.0}, {"date": "2022-10-24", "close": 44.25, "volume": 1456681.0}, {"date": "2022-10-25", "close": 45.52, "volume": 1613207.0}, {"date": "2022-10-26", "close": 44.66, "volume": 1013235.0}, {"date": "2022-10-27", "close": 43.83, "volume": 1933469.0}, {"date": "2022-10-28", "close": 44.54, "volume": 1121677.0}, {"date": "2022-10-31", "close": 44.03, "volume": 1226123.0}, {"date": "2022-11-01", "close": 44.12, "volume": 1180292.0}, {"date": "2022-11-02", "close": 42.4, "volume": 1524551.0}, {"date": "2022-11-03", "close": 41.67, "volume": 1481417.0}, {"date": "2022-11-04", "close": 42.04, "volume": 1530998.0}, {"date": "2022-11-07", "close": 43.18, "volume": 1762137.0}, {"date": "2022-11-08", "close": 41.89, "volume": 1111813.0}, {"date": "2022-11-09", "close": 41.69, "volume": 1150109.0}, {"date": "2022-11-10", "close": 43.41, "volume": 1847715.0}, {"date": "2022-11-11", "close": 44.31, "volume": 1766097.0}, {"date": "2022-11-14", "close": 45.12, "volume": 1817698.0}, {"date": "2022-11-15", "close": 48.06, "volume": 2310745.0}, {"date": "2022-11-16", "close": 44.75, "volume": 1976654.0}, {"date": "2022-11-17", "close": 47.34, "volume": 1539901.0}, {"date": "2022-11-18", "close": 48.09, "volume": 1622491.0}, {"date": "2022-11-21", "close": 48.78, "volume": 1642795.0}, {"date": "2022-11-22", "close": 50.81, "volume": 2067058.0}, {"date": "2022-11-23", "close": 52.01, "volume": 1584843.0}, {"date": "2022-11-25", "close": 51.55, "volume": 559692.0}, {"date": "2022-11-28", "close": 50.92, "volume": 1419132.0}, {"date": "2022-11-29", "close": 50.05, "volume": 1326032.0}, {"date": "2022-11-30", "close": 50.48, "volume": 1785956.0}, {"date": "2022-12-01", "close": 49.48, "volume": 1321364.0}, {"date": "2022-12-02", "close": 49.92, "volume": 1506553.0}, {"date": "2022-12-05", "close": 48.24, "volume": 1823971.0}, {"date": "2022-12-06", "close": 49.3, "volume": 3206507.0}, {"date": "2022-12-07", "close": 56.87, "volume": 7016356.0}, {"date": "2022-12-08", "close": 56.54, "volume": 2668351.0}, {"date": "2022-12-09", "close": 54.45, "volume": 2420160.0}, {"date": "2022-12-12", "close": 55.42, "volume": 1450308.0}, {"date": "2022-12-13", "close": 54.83, "volume": 1414702.0}, {"date": "2022-12-14", "close": 54.87, "volume": 1481111.0}, {"date": "2022-12-15", "close": 53.51, "volume": 1505693.0}, {"date": "2022-12-16", "close": 52.55, "volume": 4134919.0}, {"date": "2022-12-19", "close": 51.4, "volume": 1373351.0}, {"date": "2022-12-20", "close": 50.08, "volume": 1299542.0}, {"date": "2022-12-21", "close": 51.13, "volume": 1349451.0}, {"date": "2022-12-22", "close": 49.77, "volume": 1380540.0}, {"date": "2022-12-23", "close": 51.4, "volume": 1308577.0}, {"date": "2022-12-27", "close": 53.54, "volume": 1573581.0}, {"date": "2022-12-28", "close": 51.85, "volume": 1453986.0}, {"date": "2022-12-29", "close": 52.41, "volume": 1451468.0}, {"date": "2022-12-30", "close": 52.54, "volume": 1101086.0}, {"date": "2023-01-03", "close": 50.78, "volume": 1763372.0}, {"date": "2023-01-04", "close": 51.83, "volume": 1877607.0}, {"date": "2023-01-05", "close": 51.72, "volume": 1077528.0}, {"date": "2023-01-06", "close": 52.58, "volume": 1374885.0}, {"date": "2023-01-09", "close": 54.0, "volume": 1410578.0}, {"date": "2023-01-10", "close": 55.09, "volume": 1153009.0}, {"date": "2023-01-11", "close": 54.73, "volume": 1363970.0}, {"date": "2023-01-12", "close": 55.38, "volume": 1302579.0}, {"date": "2023-01-13", "close": 55.68, "volume": 1115977.0}, {"date": "2023-01-17", "close": 55.89, "volume": 1286427.0}, {"date": "2023-01-18", "close": 54.42, "volume": 1347228.0}, {"date": "2023-01-19", "close": 52.91, "volume": 1455413.0}, {"date": "2023-01-20", "close": 54.15, "volume": 1071289.0}, {"date": "2023-01-23", "close": 54.89, "volume": 1303204.0}, {"date": "2023-01-24", "close": 54.42, "volume": 1043337.0}, {"date": "2023-01-25", "close": 54.87, "volume": 1204994.0}, {"date": "2023-01-26", "close": 55.37, "volume": 845323.0}, {"date": "2023-01-27", "close": 55.65, "volume": 806523.0}, {"date": "2023-01-30", "close": 56.8, "volume": 1309878.0}, {"date": "2023-01-31", "close": 58.42, "volume": 1602793.0}, {"date": "2023-02-01", "close": 59.39, "volume": 1451190.0}, {"date": "2023-02-02", "close": 62.2, "volume": 2156345.0}, {"date": "2023-02-03", "close": 62.51, "volume": 1234038.0}, {"date": "2023-02-06", "close": 61.25, "volume": 1224766.0}, {"date": "2023-02-07", "close": 60.12, "volume": 1445885.0}, {"date": "2023-02-08", "close": 58.78, "volume": 961223.0}, {"date": "2023-02-09", "close": 57.51, "volume": 842291.0}, {"date": "2023-02-10", "close": 57.38, "volume": 818482.0}, {"date": "2023-02-13", "close": 58.43, "volume": 913399.0}, {"date": "2023-02-14", "close": 58.18, "volume": 761075.0}, {"date": "2023-02-15", "close": 60.0, "volume": 955167.0}, {"date": "2023-02-16", "close": 60.97, "volume": 1137895.0}, {"date": "2023-02-17", "close": 62.66, "volume": 1480290.0}, {"date": "2023-02-21", "close": 59.01, "volume": 1242965.0}, {"date": "2023-02-22", "close": 59.82, "volume": 1084745.0}, {"date": "2023-02-23", "close": 59.59, "volume": 682083.0}, {"date": "2023-02-24", "close": 59.55, "volume": 919317.0}, {"date": "2023-02-27", "close": 59.31, "volume": 684111.0}, {"date": "2023-02-28", "close": 59.15, "volume": 838157.0}, {"date": "2023-03-01", "close": 59.33, "volume": 928827.0}, {"date": "2023-03-02", "close": 59.26, "volume": 717483.0}, {"date": "2023-03-03", "close": 60.43, "volume": 1170179.0}, {"date": "2023-03-06", "close": 59.02, "volume": 1764526.0}, {"date": "2023-03-07", "close": 60.51, "volume": 1816030.0}, {"date": "2023-03-08", "close": 60.88, "volume": 876252.0}, {"date": "2023-03-09", "close": 61.01, "volume": 1418255.0}, {"date": "2023-03-10", "close": 59.87, "volume": 1515882.0}, {"date": "2023-03-13", "close": 58.45, "volume": 1573767.0}, {"date": "2023-03-14", "close": 59.97, "volume": 1356182.0}, {"date": "2023-03-15", "close": 59.91, "volume": 2066206.0}, {"date": "2023-03-16", "close": 64.95, "volume": 4948078.0}, {"date": "2023-03-17", "close": 63.31, "volume": 4643539.0}, {"date": "2023-03-20", "close": 63.86, "volume": 1808107.0}, {"date": "2023-03-21", "close": 64.67, "volume": 1415385.0}, {"date": "2023-03-22", "close": 63.63, "volume": 1159123.0}, {"date": "2023-03-23", "close": 63.97, "volume": 1405730.0}, {"date": "2023-03-24", "close": 64.95, "volume": 1113536.0}, {"date": "2023-03-27", "close": 63.79, "volume": 1220509.0}, {"date": "2023-03-28", "close": 63.88, "volume": 917168.0}, {"date": "2023-03-29", "close": 63.02, "volume": 1359088.0}, {"date": "2023-03-30", "close": 62.85, "volume": 764740.0}, {"date": "2023-03-31", "close": 65.25, "volume": 1646626.0}, {"date": "2023-04-03", "close": 66.43, "volume": 1882306.0}, {"date": "2023-04-04", "close": 62.58, "volume": 3030819.0}, {"date": "2023-04-05", "close": 63.32, "volume": 1745464.0}, {"date": "2023-04-06", "close": 63.05, "volume": 1214327.0}, {"date": "2023-04-10", "close": 64.47, "volume": 1367793.0}, {"date": "2023-04-11", "close": 65.93, "volume": 1607311.0}, {"date": "2023-04-12", "close": 67.92, "volume": 2499941.0}, {"date": "2023-04-13", "close": 67.67, "volume": 1521582.0}, {"date": "2023-04-14", "close": 67.09, "volume": 1225167.0}, {"date": "2023-04-17", "close": 64.75, "volume": 1520819.0}, {"date": "2023-04-18", "close": 67.02, "volume": 1233367.0}, {"date": "2023-04-19", "close": 67.65, "volume": 982987.0}, {"date": "2023-04-20", "close": 67.74, "volume": 987526.0}, {"date": "2023-04-21", "close": 66.65, "volume": 1037254.0}, {"date": "2023-04-24", "close": 68.26, "volume": 1233155.0}, {"date": "2023-04-25", "close": 65.87, "volume": 989725.0}, {"date": "2023-04-26", "close": 65.22, "volume": 827537.0}, {"date": "2023-04-27", "close": 63.93, "volume": 1624762.0}, {"date": "2023-04-28", "close": 63.52, "volume": 1472935.0}, {"date": "2023-05-01", "close": 61.0, "volume": 2599771.0}, {"date": "2023-05-02", "close": 62.8, "volume": 1335345.0}, {"date": "2023-05-03", "close": 62.04, "volume": 812175.0}, {"date": "2023-05-04", "close": 61.04, "volume": 945510.0}, {"date": "2023-05-05", "close": 61.0, "volume": 1036480.0}, {"date": "2023-05-08", "close": 60.6, "volume": 946377.0}, {"date": "2023-05-09", "close": 60.47, "volume": 907068.0}, {"date": "2023-05-10", "close": 60.6, "volume": 708634.0}, {"date": "2023-05-11", "close": 60.17, "volume": 671922.0}, {"date": "2023-05-12", "close": 59.62, "volume": 627085.0}, {"date": "2023-05-15", "close": 59.0, "volume": 1393815.0}, {"date": "2023-05-16", "close": 55.83, "volume": 2471584.0}, {"date": "2023-05-17", "close": 58.25, "volume": 1409642.0}, {"date": "2023-05-18", "close": 58.26, "volume": 790669.0}, {"date": "2023-05-19", "close": 53.81, "volume": 5059392.0}, {"date": "2023-05-22", "close": 52.94, "volume": 2734806.0}, {"date": "2023-05-23", "close": 52.67, "volume": 1672493.0}, {"date": "2023-05-24", "close": 51.31, "volume": 1441619.0}, {"date": "2023-05-25", "close": 50.35, "volume": 2165882.0}, {"date": "2023-05-26", "close": 49.69, "volume": 1628696.0}, {"date": "2023-05-30", "close": 48.88, "volume": 1442588.0}, {"date": "2023-05-31", "close": 48.96, "volume": 2358108.0}, {"date": "2023-06-01", "close": 48.61, "volume": 1548961.0}, {"date": "2023-06-02", "close": 51.37, "volume": 2841229.0}, {"date": "2023-06-05", "close": 48.53, "volume": 3508008.0}, {"date": "2023-06-06", "close": 49.42, "volume": 5239757.0}, {"date": "2023-06-07", "close": 51.38, "volume": 3688154.0}, {"date": "2023-06-08", "close": 50.8, "volume": 2016574.0}, {"date": "2023-06-09", "close": 50.42, "volume": 1573614.0}, {"date": "2023-06-12", "close": 50.69, "volume": 1669201.0}, {"date": "2023-06-13", "close": 51.73, "volume": 1859586.0}, {"date": "2023-06-14", "close": 50.06, "volume": 1635897.0}, {"date": "2023-06-15", "close": 49.53, "volume": 2309212.0}, {"date": "2023-06-16", "close": 48.58, "volume": 2972618.0}, {"date": "2023-06-20", "close": 49.0, "volume": 1600179.0}, {"date": "2023-06-21", "close": 48.98, "volume": 1280092.0}, {"date": "2023-06-22", "close": 50.09, "volume": 1632803.0}, {"date": "2023-06-23", "close": 49.76, "volume": 6347837.0}, {"date": "2023-06-26", "close": 51.0, "volume": 1889636.0}, {"date": "2023-06-27", "close": 53.38, "volume": 2815129.0}, {"date": "2023-06-28", "close": 52.82, "volume": 1830394.0}, {"date": "2023-06-29", "close": 53.15, "volume": 1646460.0}, {"date": "2023-06-30", "close": 54.05, "volume": 1469538.0}, {"date": "2023-07-03", "close": 53.8, "volume": 897160.0}, {"date": "2023-07-05", "close": 54.16, "volume": 1840404.0}, {"date": "2023-07-06", "close": 53.54, "volume": 1073861.0}, {"date": "2023-07-07", "close": 55.39, "volume": 1374068.0}, {"date": "2023-07-10", "close": 57.765, "volume": 2305241.0}, {"date": "2023-07-11", "close": 57.4, "volume": 1627619.0}, {"date": "2023-07-12", "close": 58.62, "volume": 1688286.0}, {"date": "2023-07-13", "close": 57.3, "volume": 1558772.0}, {"date": "2023-07-14", "close": 56.77, "volume": 1405923.0}, {"date": "2023-07-17", "close": 56.4, "volume": 1182679.0}, {"date": "2023-07-18", "close": 55.62, "volume": 1891625.0}, {"date": "2023-07-19", "close": 56.07, "volume": 1653582.0}, {"date": "2023-07-20", "close": 55.17, "volume": 956841.0}, {"date": "2023-07-21", "close": 54.89, "volume": 1263229.0}, {"date": "2023-07-24", "close": 55.95, "volume": 1029260.0}, {"date": "2023-07-25", "close": 56.37, "volume": 980327.0}, {"date": "2023-07-26", "close": 58.02, "volume": 764011.0}, {"date": "2023-07-27", "close": 57.37, "volume": 1477690.0}, {"date": "2023-07-28", "close": 58.7, "volume": 897556.0}, {"date": "2023-07-31", "close": 59.79, "volume": 1167886.0}, {"date": "2023-08-01", "close": 58.63, "volume": 937947.0}, {"date": "2023-08-02", "close": 57.77, "volume": 712602.0}, {"date": "2023-08-03", "close": 58.8, "volume": 928123.0}, {"date": "2023-08-04", "close": 58.83, "volume": 862606.0}, {"date": "2023-08-07", "close": 58.13, "volume": 960023.0}, {"date": "2023-08-08", "close": 55.89, "volume": 1837973.0}, {"date": "2023-08-09", "close": 55.7, "volume": 1218817.0}, {"date": "2023-08-10", "close": 55.4, "volume": 1146211.0}, {"date": "2023-08-11", "close": 55.19, "volume": 885049.0}, {"date": "2023-08-14", "close": 57.07, "volume": 1151532.0}, {"date": "2023-08-15", "close": 57.67, "volume": 1210634.0}, {"date": "2023-08-16", "close": 56.98, "volume": 1118498.0}, {"date": "2023-08-17", "close": 55.97, "volume": 740582.0}, {"date": "2023-08-18", "close": 57.27, "volume": 1400456.0}, {"date": "2023-08-21", "close": 55.72, "volume": 1356339.0}, {"date": "2023-08-22", "close": 51.89, "volume": 3809771.0}, {"date": "2023-08-23", "close": 49.59, "volume": 4307947.0}, {"date": "2023-08-24", "close": 49.94, "volume": 1738613.0}, {"date": "2023-08-25", "close": 49.74, "volume": 1518126.0}, {"date": "2023-08-28", "close": 49.35, "volume": 2379021.0}, {"date": "2023-08-29", "close": 49.77, "volume": 1311044.0}, {"date": "2023-08-30", "close": 49.94, "volume": 2640559.0}, {"date": "2023-08-31", "close": 54.57, "volume": 6062966.0}, {"date": "2023-09-01", "close": 53.69, "volume": 1892205.0}, {"date": "2023-09-05", "close": 52.49, "volume": 1770657.0}, {"date": "2023-09-06", "close": 51.4, "volume": 978905.0}, {"date": "2023-09-07", "close": 51.52, "volume": 952293.0}, {"date": "2023-09-08", "close": 51.02, "volume": 1255189.0}, {"date": "2023-09-11", "close": 49.43, "volume": 1863217.0}, {"date": "2023-09-12", "close": 49.09, "volume": 1631766.0}, {"date": "2023-09-13", "close": 49.67, "volume": 1566704.0}, {"date": "2023-09-14", "close": 51.17, "volume": 1507369.0}, {"date": "2023-09-15", "close": 50.14, "volume": 2301185.0}, {"date": "2023-09-18", "close": 49.49, "volume": 1777726.0}, {"date": "2023-09-19", "close": 49.44, "volume": 1287820.0}, {"date": "2023-09-20", "close": 48.69, "volume": 1018575.0}, {"date": "2023-09-21", "close": 47.63, "volume": 2377527.0}, {"date": "2023-09-22", "close": 46.76, "volume": 2819891.0}, {"date": "2023-09-25", "close": 45.99, "volume": 1712971.0}, {"date": "2023-09-26", "close": 45.61, "volume": 1298440.0}, {"date": "2023-09-27", "close": 46.41, "volume": 1387980.0}, {"date": "2023-09-28", "close": 47.01, "volume": 1330239.0}, {"date": "2023-09-29", "close": 47.27, "volume": 1557997.0}, {"date": "2023-10-02", "close": 45.705, "volume": 1889497.0}, {"date": "2023-10-03", "close": 44.37, "volume": 1594297.0}, {"date": "2023-10-04", "close": 44.51, "volume": 1074135.0}, {"date": "2023-10-05", "close": 43.56, "volume": 1892633.0}, {"date": "2023-10-06", "close": 43.725, "volume": 1385721.0}, {"date": "2023-10-09", "close": 43.97, "volume": 1382929.0}, {"date": "2023-10-10", "close": 45.48, "volume": 1833216.0}, {"date": "2023-10-11", "close": 45.39, "volume": 1006132.0}, {"date": "2023-10-12", "close": 43.63, "volume": 1622611.0}, {"date": "2023-10-13", "close": 43.25, "volume": 1275051.0}, {"date": "2023-10-16", "close": 45.32, "volume": 1822498.0}, {"date": "2023-10-17", "close": 47.12, "volume": 2082865.0}, {"date": "2023-10-18", "close": 47.18, "volume": 1762081.0}, {"date": "2023-10-19", "close": 46.62, "volume": 1586727.0}, {"date": "2023-10-20", "close": 46.0, "volume": 1411456.0}, {"date": "2023-10-23", "close": 43.77, "volume": 3168241.0}, {"date": "2023-10-24", "close": 43.91, "volume": 1765478.0}, {"date": "2023-10-25", "close": 44.62, "volume": 1248063.0}, {"date": "2023-10-26", "close": 44.41, "volume": 851869.0}, {"date": "2023-10-27", "close": 43.27, "volume": 828129.0}, {"date": "2023-10-30", "close": 43.94, "volume": 982916.0}, {"date": "2023-10-31", "close": 44.84, "volume": 822120.0}, {"date": "2023-11-01", "close": 44.58, "volume": 1251846.0}, {"date": "2023-11-02", "close": 46.89, "volume": 1840222.0}, {"date": "2023-11-03", "close": 48.845, "volume": 1587074.0}, {"date": "2023-11-06", "close": 48.96, "volume": 1211681.0}, {"date": "2023-11-07", "close": 48.87, "volume": 1140130.0}, {"date": "2023-11-08", "close": 47.28, "volume": 1241823.0}, {"date": "2023-11-09", "close": 45.32, "volume": 1497518.0}, {"date": "2023-11-10", "close": 45.67, "volume": 939627.0}, {"date": "2023-11-13", "close": 44.81, "volume": 974118.0}, {"date": "2023-11-14", "close": 47.99, "volume": 1448845.0}, {"date": "2023-11-15", "close": 49.26, "volume": 1631079.0}, {"date": "2023-11-16", "close": 47.77, "volume": 875628.0}, {"date": "2023-11-17", "close": 49.69, "volume": 1354759.0}, {"date": "2023-11-20", "close": 48.17, "volume": 1468610.0}, {"date": "2023-11-21", "close": 48.19, "volume": 2352308.0}, {"date": "2023-11-22", "close": 48.41, "volume": 1214121.0}, {"date": "2023-11-24", "close": 49.71, "volume": 665241.0}, {"date": "2023-11-27", "close": 49.1, "volume": 1971041.0}, {"date": "2023-11-28", "close": 48.85, "volume": 1988256.0}, {"date": "2023-11-29", "close": 50.54, "volume": 3667204.0}, {"date": "2023-11-30", "close": 50.87, "volume": 5640067.0}, {"date": "2023-12-01", "close": 55.17, "volume": 4379903.0}, {"date": "2023-12-04", "close": 55.98, "volume": 1970823.0}, {"date": "2023-12-05", "close": 54.61, "volume": 1811543.0}, {"date": "2023-12-06", "close": 54.74, "volume": 1421882.0}, {"date": "2023-12-07", "close": 55.55, "volume": 1338300.0}, {"date": "2023-12-08", "close": 55.96, "volume": 1154909.0}, {"date": "2023-12-11", "close": 56.45, "volume": 967593.0}, {"date": "2023-12-12", "close": 56.45, "volume": 997773.0}, {"date": "2023-12-13", "close": 58.29, "volume": 1479420.0}, {"date": "2023-12-14", "close": 60.9, "volume": 1908365.0}, {"date": "2023-12-15", "close": 61.06, "volume": 3359728.0}, {"date": "2023-12-18", "close": 60.96, "volume": 1713960.0}, {"date": "2023-12-19", "close": 63.56, "volume": 1987585.0}, {"date": "2023-12-20", "close": 62.3, "volume": 1408913.0}, {"date": "2023-12-21", "close": 63.65, "volume": 1015167.0}, {"date": "2023-12-22", "close": 62.4, "volume": 1310125.0}, {"date": "2023-12-26", "close": 64.47, "volume": 1025131.0}, {"date": "2023-12-27", "close": 66.13, "volume": 1790248.0}, {"date": "2023-12-28", "close": 66.14, "volume": 1227432.0}, {"date": "2023-12-29", "close": 66.0, "volume": 1105028.0}, {"date": "2024-01-02", "close": 67.42, "volume": 1696846.0}, {"date": "2024-01-03", "close": 63.93, "volume": 2033807.0}, {"date": "2024-01-04", "close": 64.35, "volume": 1190327.0}, {"date": "2024-01-05", "close": 64.38, "volume": 1559303.0}, {"date": "2024-01-08", "close": 64.94, "volume": 1087732.0}, {"date": "2024-01-09", "close": 63.99, "volume": 940300.0}, {"date": "2024-01-10", "close": 63.58, "volume": 873785.0}, {"date": "2024-01-11", "close": 63.01, "volume": 878212.0}, {"date": "2024-01-12", "close": 62.09, "volume": 915232.0}, {"date": "2024-01-16", "close": 63.64, "volume": 1449563.0}, {"date": "2024-01-17", "close": 62.59, "volume": 735508.0}, {"date": "2024-01-18", "close": 63.53, "volume": 1142946.0}, {"date": "2024-01-19", "close": 62.92, "volume": 878125.0}, {"date": "2024-01-22", "close": 65.76, "volume": 1253856.0}, {"date": "2024-01-23", "close": 65.33, "volume": 1002865.0}, {"date": "2024-01-24", "close": 64.9, "volume": 849646.0}, {"date": "2024-01-25", "close": 64.78, "volume": 1202736.0}, {"date": "2024-01-26", "close": 64.89, "volume": 910958.0}, {"date": "2024-01-29", "close": 65.51, "volume": 1468704.0}, {"date": "2024-01-30", "close": 64.955, "volume": 678971.0}, {"date": "2024-01-31", "close": 62.73, "volume": 1293406.0}, {"date": "2024-02-01", "close": 64.36, "volume": 1047664.0}, {"date": "2024-02-02", "close": 64.48, "volume": 864304.0}, {"date": "2024-02-05", "close": 62.8, "volume": 1027675.0}, {"date": "2024-02-06", "close": 63.41, "volume": 739431.0}, {"date": "2024-02-07", "close": 64.31, "volume": 891603.0}, {"date": "2024-02-08", "close": 66.34, "volume": 953490.0}, {"date": "2024-02-09", "close": 68.01, "volume": 1046335.0}, {"date": "2024-02-12", "close": 70.84, "volume": 1453420.0}, {"date": "2024-02-13", "close": 68.01, "volume": 1257958.0}, {"date": "2024-02-14", "close": 67.78, "volume": 987756.0}, {"date": "2024-02-15", "close": 68.56, "volume": 636533.0}, {"date": "2024-02-16", "close": 69.06, "volume": 965504.0}, {"date": "2024-02-20", "close": 69.66, "volume": 796117.0}, {"date": "2024-02-21", "close": 69.01, "volume": 878669.0}, {"date": "2024-02-22", "close": 69.78, "volume": 673627.0}, {"date": "2024-02-23", "close": 70.9, "volume": 710418.0}, {"date": "2024-02-26", "close": 71.23, "volume": 554174.0}, {"date": "2024-02-27", "close": 73.14, "volume": 1000751.0}, {"date": "2024-02-28", "close": 73.64, "volume": 806115.0}, {"date": "2024-02-29", "close": 74.72, "volume": 955585.0}, {"date": "2024-03-01", "close": 75.16, "volume": 928002.0}, {"date": "2024-03-04", "close": 74.78, "volume": 675837.0}, {"date": "2024-03-05", "close": 74.48, "volume": 787647.0}, {"date": "2024-03-06", "close": 71.51, "volume": 1896646.0}, {"date": "2024-03-07", "close": 70.82, "volume": 1278667.0}, {"date": "2024-03-08", "close": 70.2, "volume": 1001022.0}, {"date": "2024-03-11", "close": 68.41, "volume": 1558598.0}, {"date": "2024-03-12", "close": 67.27, "volume": 1079191.0}, {"date": "2024-03-13", "close": 69.31, "volume": 1909357.0}, {"date": "2024-03-14", "close": 71.25, "volume": 2401269.0}, {"date": "2024-03-15", "close": 71.16, "volume": 1950145.0}, {"date": "2024-03-18", "close": 72.13, "volume": 2300374.0}, {"date": "2024-03-19", "close": 71.07, "volume": 1468947.0}, {"date": "2024-03-20", "close": 71.25, "volume": 2526477.0}, {"date": "2024-03-21", "close": 64.43, "volume": 8668549.0}, {"date": "2024-03-22", "close": 64.11, "volume": 2551398.0}, {"date": "2024-03-25", "close": 64.65, "volume": 1936028.0}, {"date": "2024-03-26", "close": 65.48, "volume": 1465413.0}, {"date": "2024-03-27", "close": 67.9, "volume": 1625508.0}, {"date": "2024-03-28", "close": 67.54, "volume": 1365562.0}, {"date": "2024-04-01", "close": 66.77, "volume": 1463504.0}, {"date": "2024-04-02", "close": 63.28, "volume": 1745834.0}, {"date": "2024-04-03", "close": 63.38, "volume": 1458671.0}, {"date": "2024-04-04", "close": 62.76, "volume": 1414411.0}, {"date": "2024-04-05", "close": 63.45, "volume": 1432254.0}, {"date": "2024-04-08", "close": 62.63, "volume": 1332553.0}, {"date": "2024-04-09", "close": 61.11, "volume": 1437829.0}, {"date": "2024-04-10", "close": 60.14, "volume": 1301494.0}, {"date": "2024-04-11", "close": 59.62, "volume": 953652.0}, {"date": "2024-04-12", "close": 59.02, "volume": 1339354.0}, {"date": "2024-04-15", "close": 59.71, "volume": 1202038.0}, {"date": "2024-04-16", "close": 59.35, "volume": 1506782.0}, {"date": "2024-04-17", "close": 57.65, "volume": 1313264.0}, {"date": "2024-04-18", "close": 56.48, "volume": 1716676.0}, {"date": "2024-04-19", "close": 57.16, "volume": 1565961.0}, {"date": "2024-04-22", "close": 57.44, "volume": 1101774.0}, {"date": "2024-04-23", "close": 59.27, "volume": 2184850.0}, {"date": "2024-04-24", "close": 59.06, "volume": 873375.0}, {"date": "2024-04-25", "close": 59.07, "volume": 1175339.0}, {"date": "2024-04-26", "close": 60.72, "volume": 1016933.0}, {"date": "2024-04-29", "close": 60.76, "volume": 1310771.0}, {"date": "2024-04-30", "close": 58.3, "volume": 939389.0}, {"date": "2024-05-01", "close": 56.7, "volume": 1408196.0}, {"date": "2024-05-02", "close": 57.75, "volume": 1043688.0}, {"date": "2024-05-03", "close": 57.4, "volume": 1001515.0}, {"date": "2024-05-06", "close": 58.13, "volume": 1083473.0}, {"date": "2024-05-07", "close": 57.57, "volume": 935817.0}, {"date": "2024-05-08", "close": 56.47, "volume": 1069969.0}, {"date": "2024-05-09", "close": 57.1, "volume": 1502636.0}, {"date": "2024-05-10", "close": 56.7, "volume": 636925.0}, {"date": "2024-05-13", "close": 56.35, "volume": 1195559.0}, {"date": "2024-05-14", "close": 56.46, "volume": 1144304.0}, {"date": "2024-05-15", "close": 55.4, "volume": 1452419.0}, {"date": "2024-05-16", "close": 54.39, "volume": 1414706.0}, {"date": "2024-05-17", "close": 53.71, "volume": 1177818.0}, {"date": "2024-05-20", "close": 53.81, "volume": 1402333.0}, {"date": "2024-05-21", "close": 53.46, "volume": 942270.0}, {"date": "2024-05-22", "close": 52.45, "volume": 940133.0}, {"date": "2024-05-23", "close": 53.04, "volume": 907623.0}, {"date": "2024-05-24", "close": 53.28, "volume": 700442.0}, {"date": "2024-05-28", "close": 55.95, "volume": 1705878.0}, {"date": "2024-05-29", "close": 56.65, "volume": 1414043.0}, {"date": "2024-05-30", "close": 57.95, "volume": 1337653.0}, {"date": "2024-05-31", "close": 57.69, "volume": 1133100.0}, {"date": "2024-06-03", "close": 57.41, "volume": 875038.0}, {"date": "2024-06-04", "close": 56.25, "volume": 803093.0}, {"date": "2024-06-05", "close": 56.05, "volume": 846870.0}, {"date": "2024-06-06", "close": 54.95, "volume": 1027576.0}, {"date": "2024-06-07", "close": 55.04, "volume": 1365840.0}, {"date": "2024-06-10", "close": 53.42, "volume": 2786309.0}, {"date": "2024-06-11", "close": 51.69, "volume": 6288114.0}, {"date": "2024-06-12", "close": 52.89, "volume": 3430170.0}, {"date": "2024-06-13", "close": 51.37, "volume": 2267299.0}, {"date": "2024-06-14", "close": 51.79, "volume": 1856823.0}, {"date": "2024-06-17", "close": 53.78, "volume": 2001499.0}, {"date": "2024-06-18", "close": 54.77, "volume": 1461383.0}, {"date": "2024-06-20", "close": 54.34, "volume": 1639723.0}, {"date": "2024-06-21", "close": 55.24, "volume": 8631779.0}, {"date": "2024-06-24", "close": 53.51, "volume": 2073494.0}, {"date": "2024-06-25", "close": 52.73, "volume": 1615952.0}, {"date": "2024-06-26", "close": 52.73, "volume": 1559487.0}, {"date": "2024-06-27", "close": 53.29, "volume": 1205773.0}, {"date": "2024-06-28", "close": 53.25, "volume": 3435226.0}, {"date": "2024-07-01", "close": 50.66, "volume": 1834139.0}, {"date": "2024-07-02", "close": 50.65, "volume": 1211801.0}, {"date": "2024-07-03", "close": 50.94, "volume": 1026475.0}, {"date": "2024-07-05", "close": 51.93, "volume": 1982850.0}, {"date": "2024-07-08", "close": 53.23, "volume": 1574556.0}, {"date": "2024-07-09", "close": 51.85, "volume": 1333300.0}, {"date": "2024-07-10", "close": 52.09, "volume": 1077182.0}, {"date": "2024-07-11", "close": 54.16, "volume": 1570743.0}, {"date": "2024-07-12", "close": 53.13, "volume": 1669686.0}, {"date": "2024-07-15", "close": 53.06, "volume": 1299765.0}, {"date": "2024-07-16", "close": 57.02, "volume": 2229201.0}, {"date": "2024-07-17", "close": 57.4, "volume": 1478233.0}, {"date": "2024-07-18", "close": 55.89, "volume": 1882828.0}, {"date": "2024-07-19", "close": 53.7, "volume": 1540047.0}, {"date": "2024-07-22", "close": 54.84, "volume": 1184793.0}, {"date": "2024-07-23", "close": 55.09, "volume": 1057412.0}, {"date": "2024-07-24", "close": 54.38, "volume": 1726620.0}, {"date": "2024-07-25", "close": 53.43, "volume": 1605899.0}, {"date": "2024-07-26", "close": 53.29, "volume": 1657830.0}, {"date": "2024-07-29", "close": 54.24, "volume": 1086691.0}, {"date": "2024-07-30", "close": 53.3, "volume": 909320.0}, {"date": "2024-07-31", "close": 54.07, "volume": 1186133.0}, {"date": "2024-08-01", "close": 51.4, "volume": 1546117.0}, {"date": "2024-08-02", "close": 49.14, "volume": 1801576.0}, {"date": "2024-08-05", "close": 48.79, "volume": 2585255.0}, {"date": "2024-08-06", "close": 48.71, "volume": 1282646.0}, {"date": "2024-08-07", "close": 47.78, "volume": 1321217.0}, {"date": "2024-08-08", "close": 49.54, "volume": 1302118.0}, {"date": "2024-08-09", "close": 49.89, "volume": 1167228.0}, {"date": "2024-08-12", "close": 49.61, "volume": 1089248.0}, {"date": "2024-08-13", "close": 50.91, "volume": 1754931.0}, {"date": "2024-08-14", "close": 50.67, "volume": 939183.0}, {"date": "2024-08-15", "close": 53.29, "volume": 1388356.0}, {"date": "2024-08-16", "close": 54.64, "volume": 1550947.0}, {"date": "2024-08-19", "close": 55.42, "volume": 1243666.0}, {"date": "2024-08-20", "close": 54.92, "volume": 748918.0}, {"date": "2024-08-21", "close": 56.37, "volume": 809869.0}, {"date": "2024-08-22", "close": 54.75, "volume": 901730.0}, {"date": "2024-08-23", "close": 54.49, "volume": 1783511.0}, {"date": "2024-08-26", "close": 55.24, "volume": 1146745.0}, {"date": "2024-08-27", "close": 55.89, "volume": 830964.0}, {"date": "2024-08-28", "close": 54.78, "volume": 918028.0}, {"date": "2024-08-29", "close": 55.29, "volume": 757080.0}, {"date": "2024-08-30", "close": 55.48, "volume": 1360526.0}, {"date": "2024-09-03", "close": 54.76, "volume": 1278440.0}, {"date": "2024-09-04", "close": 53.83, "volume": 1364450.0}, {"date": "2024-09-05", "close": 53.81, "volume": 1088295.0}, {"date": "2024-09-06", "close": 53.58, "volume": 1687175.0}, {"date": "2024-09-09", "close": 52.64, "volume": 2839514.0}, {"date": "2024-09-10", "close": 55.38, "volume": 4946567.0}, {"date": "2024-09-11", "close": 54.71, "volume": 2326022.0}, {"date": "2024-09-12", "close": 55.9, "volume": 1229246.0}, {"date": "2024-09-13", "close": 59.01, "volume": 1785278.0}, {"date": "2024-09-16", "close": 59.47, "volume": 1633017.0}, {"date": "2024-09-17", "close": 61.05, "volume": 1377517.0}, {"date": "2024-09-18", "close": 62.75, "volume": 1816370.0}, {"date": "2024-09-19", "close": 61.83, "volume": 1638158.0}, {"date": "2024-09-20", "close": 60.34, "volume": 3370307.0}, {"date": "2024-09-23", "close": 60.86, "volume": 975677.0}, {"date": "2024-09-24", "close": 61.2, "volume": 858350.0}, {"date": "2024-09-25", "close": 59.21, "volume": 1072991.0}, {"date": "2024-09-26", "close": 59.52, "volume": 766564.0}, {"date": "2024-09-27", "close": 59.19, "volume": 991698.0}, {"date": "2024-09-30", "close": 58.36, "volume": 1461482.0}, {"date": "2024-10-01", "close": 56.3, "volume": 1265272.0}, {"date": "2024-10-02", "close": 55.56, "volume": 1060354.0}, {"date": "2024-10-03", "close": 54.91, "volume": 1249437.0}, {"date": "2024-10-04", "close": 57.13, "volume": 1413150.0}, {"date": "2024-10-07", "close": 54.81, "volume": 1536500.0}, {"date": "2024-10-08", "close": 55.0, "volume": 798720.0}, {"date": "2024-10-09", "close": 54.6, "volume": 1013843.0}, {"date": "2024-10-10", "close": 53.12, "volume": 1177664.0}, {"date": "2024-10-11", "close": 54.39, "volume": 1059569.0}, {"date": "2024-10-14", "close": 53.63, "volume": 1359025.0}, {"date": "2024-10-15", "close": 54.9, "volume": 1565347.0}, {"date": "2024-10-16", "close": 55.75, "volume": 1119590.0}, {"date": "2024-10-17", "close": 55.38, "volume": 910191.0}, {"date": "2024-10-18", "close": 56.09, "volume": 702666.0}, {"date": "2024-10-21", "close": 54.7, "volume": 920771.0}, {"date": "2024-10-22", "close": 54.21, "volume": 811475.0}, {"date": "2024-10-23", "close": 53.27, "volume": 659142.0}, {"date": "2024-10-24", "close": 53.54, "volume": 738828.0}, {"date": "2024-10-25", "close": 52.55, "volume": 769902.0}, {"date": "2024-10-28", "close": 52.34, "volume": 800007.0}, {"date": "2024-10-29", "close": 52.165, "volume": 916040.0}, {"date": "2024-10-30", "close": 51.31, "volume": 796990.0}, {"date": "2024-10-31", "close": 50.86, "volume": 1292946.0}, {"date": "2024-11-01", "close": 50.67, "volume": 909566.0}, {"date": "2024-11-04", "close": 52.69, "volume": 1178073.0}, {"date": "2024-11-05", "close": 53.3, "volume": 1284752.0}, {"date": "2024-11-06", "close": 51.23, "volume": 3023076.0}, {"date": "2024-11-07", "close": 52.02, "volume": 1417568.0}, {"date": "2024-11-08", "close": 51.38, "volume": 1235351.0}, {"date": "2024-11-11", "close": 50.73, "volume": 1851679.0}, {"date": "2024-11-12", "close": 50.0, "volume": 1157281.0}, {"date": "2024-11-13", "close": 49.44, "volume": 936261.0}, {"date": "2024-11-14", "close": 49.29, "volume": 945056.0}, {"date": "2024-11-15", "close": 47.8, "volume": 1074181.0}, {"date": "2024-11-18", "close": 46.6, "volume": 2060894.0}, {"date": "2024-11-19", "close": 46.03, "volume": 2426440.0}, {"date": "2024-11-20", "close": 45.26, "volume": 2018488.0}, {"date": "2024-11-21", "close": 45.79, "volume": 1575854.0}, {"date": "2024-11-22", "close": 46.64, "volume": 1520267.0}, {"date": "2024-11-25", "close": 49.44, "volume": 2098194.0}, {"date": "2024-11-26", "close": 48.01, "volume": 1943118.0}, {"date": "2024-11-27", "close": 48.85, "volume": 1159815.0}, {"date": "2024-11-29", "close": 49.25, "volume": 875839.0}, {"date": "2024-12-02", "close": 50.56, "volume": 1939856.0}, {"date": "2024-12-03", "close": 49.96, "volume": 1282103.0}, {"date": "2024-12-04", "close": 49.45, "volume": 1443459.0}, {"date": "2024-12-05", "close": 49.3, "volume": 1712431.0}, {"date": "2024-12-06", "close": 50.4, "volume": 1982786.0}, {"date": "2024-12-09", "close": 50.41, "volume": 3636998.0}, {"date": "2024-12-10", "close": 52.58, "volume": 4172554.0}, {"date": "2024-12-11", "close": 54.52, "volume": 2876742.0}, {"date": "2024-12-12", "close": 53.3, "volume": 2294680.0}, {"date": "2024-12-13", "close": 54.31, "volume": 1548123.0}, {"date": "2024-12-16", "close": 54.98, "volume": 1639659.0}, {"date": "2024-12-17", "close": 56.01, "volume": 2386119.0}, {"date": "2024-12-18", "close": 55.95, "volume": 3122115.0}, {"date": "2024-12-19", "close": 55.59, "volume": 1847190.0}, {"date": "2024-12-20", "close": 55.64, "volume": 3131828.0}, {"date": "2024-12-23", "close": 57.2, "volume": 1163089.0}, {"date": "2024-12-24", "close": 58.2, "volume": 915786.0}, {"date": "2024-12-26", "close": 61.17, "volume": 1983395.0}, {"date": "2024-12-27", "close": 60.05, "volume": 1206236.0}, {"date": "2024-12-30", "close": 57.92, "volume": 1942758.0}, {"date": "2024-12-31", "close": 57.53, "volume": 1026038.0}, {"date": "2025-01-02", "close": 56.54, "volume": 1670661.0}, {"date": "2025-01-03", "close": 56.86, "volume": 1131965.0}, {"date": "2025-01-06", "close": 56.6, "volume": 1716422.0}, {"date": "2025-01-07", "close": 57.57, "volume": 1695249.0}, {"date": "2025-01-08", "close": 58.86, "volume": 1822045.0}, {"date": "2025-01-10", "close": 57.7, "volume": 1575441.0}, {"date": "2025-01-13", "close": 55.48, "volume": 1917559.0}, {"date": "2025-01-14", "close": 52.39, "volume": 2092007.0}, {"date": "2025-01-15", "close": 52.36, "volume": 2110255.0}, {"date": "2025-01-16", "close": 52.46, "volume": 1868541.0}, {"date": "2025-01-17", "close": 52.58, "volume": 1196272.0}, {"date": "2025-01-21", "close": 55.565, "volume": 1840539.0}, {"date": "2025-01-22", "close": 54.745, "volume": 1162310.0}, {"date": "2025-01-23", "close": 55.46, "volume": 1212975.0}, {"date": "2025-01-24", "close": 56.34, "volume": 1160852.0}, {"date": "2025-01-27", "close": 55.82, "volume": 1182725.0}, {"date": "2025-01-28", "close": 55.22, "volume": 945818.0}, {"date": "2025-01-29", "close": 53.97, "volume": 1319883.0}, {"date": "2025-01-30", "close": 54.68, "volume": 934600.0}, {"date": "2025-01-31", "close": 52.31, "volume": 1846888.0}, {"date": "2025-02-03", "close": 50.93, "volume": 1818998.0}, {"date": "2025-02-04", "close": 51.21, "volume": 1064861.0}, {"date": "2025-02-05", "close": 51.98, "volume": 900469.0}, {"date": "2025-02-06", "close": 51.9, "volume": 963855.0}, {"date": "2025-02-07", "close": 50.46, "volume": 1164656.0}, {"date": "2025-02-10", "close": 52.86, "volume": 2238301.0}, {"date": "2025-02-11", "close": 53.06, "volume": 1833334.0}, {"date": "2025-02-12", "close": 52.63, "volume": 1065622.0}, {"date": "2025-02-13", "close": 53.62, "volume": 901401.0}, {"date": "2025-02-14", "close": 53.56, "volume": 888430.0}, {"date": "2025-02-18", "close": 52.69, "volume": 1309986.0}, {"date": "2025-02-19", "close": 51.48, "volume": 1225319.0}, {"date": "2025-02-20", "close": 51.51, "volume": 937184.0}, {"date": "2025-02-21", "close": 50.84, "volume": 1278181.0}, {"date": "2025-02-24", "close": 50.57, "volume": 1629885.0}, {"date": "2025-02-25", "close": 51.17, "volume": 1652502.0}, {"date": "2025-02-26", "close": 50.76, "volume": 1092314.0}, {"date": "2025-02-27", "close": 49.92, "volume": 894113.0}, {"date": "2025-02-28", "close": 49.59, "volume": 2041995.0}, {"date": "2025-03-03", "close": 48.54, "volume": 1737175.0}, {"date": "2025-03-04", "close": 47.33, "volume": 2204587.0}, {"date": "2025-03-05", "close": 48.0, "volume": 1555898.0}, {"date": "2025-03-06", "close": 48.79, "volume": 2252259.0}, {"date": "2025-03-07", "close": 49.24, "volume": 1840594.0}, {"date": "2025-03-10", "close": 50.56, "volume": 2927371.0}, {"date": "2025-03-11", "close": 46.78, "volume": 1982705.0}, {"date": "2025-03-12", "close": 44.87, "volume": 2196110.0}, {"date": "2025-03-13", "close": 43.82, "volume": 1966661.0}, {"date": "2025-03-14", "close": 45.1, "volume": 1463030.0}, {"date": "2025-03-17", "close": 46.72, "volume": 1806134.0}, {"date": "2025-03-18", "close": 46.39, "volume": 1657260.0}, {"date": "2025-03-19", "close": 47.57, "volume": 2694458.0}, {"date": "2025-03-20", "close": 47.42, "volume": 3999702.0}, {"date": "2025-03-21", "close": 47.23, "volume": 4851443.0}, {"date": "2025-03-24", "close": 49.77, "volume": 1749408.0}, {"date": "2025-03-25", "close": 50.03, "volume": 2066871.0}, {"date": "2025-03-26", "close": 48.98, "volume": 1454547.0}, {"date": "2025-03-27", "close": 48.29, "volume": 1257684.0}, {"date": "2025-03-28", "close": 46.07, "volume": 1475210.0}, {"date": "2025-03-31", "close": 45.61, "volume": 2221997.0}, {"date": "2025-04-01", "close": 46.6, "volume": 1430168.0}, {"date": "2025-04-02", "close": 47.63, "volume": 1178277.0}, {"date": "2025-04-03", "close": 39.2, "volume": 3665403.0}, {"date": "2025-04-04", "close": 37.6, "volume": 4163849.0}, {"date": "2025-04-07", "close": 36.39, "volume": 3692722.0}, {"date": "2025-04-08", "close": 34.1, "volume": 2808708.0}, {"date": "2025-04-09", "close": 39.91, "volume": 3596311.0}, {"date": "2025-04-10", "close": 37.72, "volume": 1590047.0}, {"date": "2025-04-11", "close": 36.57, "volume": 1923191.0}, {"date": "2025-04-14", "close": 37.25, "volume": 1563687.0}, {"date": "2025-04-15", "close": 36.77, "volume": 1393198.0}, {"date": "2025-04-16", "close": 36.65, "volume": 1711498.0}, {"date": "2025-04-17", "close": 37.85, "volume": 1580871.0}, {"date": "2025-04-21", "close": 36.78, "volume": 1800936.0}, {"date": "2025-04-22", "close": 36.88, "volume": 1848581.0}, {"date": "2025-04-23", "close": 37.61, "volume": 2357538.0}, {"date": "2025-04-24", "close": 38.05, "volume": 1064899.0}, {"date": "2025-04-25", "close": 38.21, "volume": 1019112.0}, {"date": "2025-04-28", "close": 38.06, "volume": 1265055.0}, {"date": "2025-04-29", "close": 38.0, "volume": 1105178.0}, {"date": "2025-04-30", "close": 37.68, "volume": 1242967.0}, {"date": "2025-05-01", "close": 37.59, "volume": 1122479.0}, {"date": "2025-05-02", "close": 39.09, "volume": 1150346.0}, {"date": "2025-05-05", "close": 37.8, "volume": 1273330.0}, {"date": "2025-05-06", "close": 37.68, "volume": 1178837.0}, {"date": "2025-05-07", "close": 38.88, "volume": 1367653.0}, {"date": "2025-05-08", "close": 40.26, "volume": 1326523.0}, {"date": "2025-05-09", "close": 39.22, "volume": 1236796.0}, {"date": "2025-05-12", "close": 46.39, "volume": 3835501.0}, {"date": "2025-05-13", "close": 46.54, "volume": 1670932.0}, {"date": "2025-05-14", "close": 45.87, "volume": 1820369.0}, {"date": "2025-05-15", "close": 45.49, "volume": 1281175.0}, {"date": "2025-05-16", "close": 45.23, "volume": 1346302.0}, {"date": "2025-05-19", "close": 45.14, "volume": 1273537.0}, {"date": "2025-05-20", "close": 44.66, "volume": 1124555.0}, {"date": "2025-05-21", "close": 42.39, "volume": 1243978.0}, {"date": "2025-05-22", "close": 41.98, "volume": 1172376.0}, {"date": "2025-05-23", "close": 40.65, "volume": 1264821.0}, {"date": "2025-05-27", "close": 40.92, "volume": 2251109.0}, {"date": "2025-05-28", "close": 40.97, "volume": 1553929.0}, {"date": "2025-05-29", "close": 41.2, "volume": 1205158.0}, {"date": "2025-05-30", "close": 40.91, "volume": 1313466.0}, {"date": "2025-06-02", "close": 40.45, "volume": 1262300.0}, {"date": "2025-06-03", "close": 42.76, "volume": 1394227.0}, {"date": "2025-06-04", "close": 42.8, "volume": 1224256.0}, {"date": "2025-06-05", "close": 42.9, "volume": 1505333.0}, {"date": "2025-06-06", "close": 43.46, "volume": 1388732.0}, {"date": "2025-06-09", "close": 44.37, "volume": 2893997.0}, {"date": "2025-06-10", "close": 44.6, "volume": 4258525.0}, {"date": "2025-06-11", "close": 45.22, "volume": 2565555.0}, {"date": "2025-06-12", "close": 45.9, "volume": 1516559.0}, {"date": "2025-06-13", "close": 43.55, "volume": 1993429.0}, {"date": "2025-06-16", "close": 46.69, "volume": 1861768.0}, {"date": "2025-06-17", "close": 44.9, "volume": 1627669.0}, {"date": "2025-06-18", "close": 44.12, "volume": 1179439.0}, {"date": "2025-06-20", "close": 44.0, "volume": 2873472.0}, {"date": "2025-06-23", "close": 44.01, "volume": 1688024.0}, {"date": "2025-06-24", "close": 44.31, "volume": 1192526.0}, {"date": "2025-06-25", "close": 44.47, "volume": 1201606.0}, {"date": "2025-06-26", "close": 45.7, "volume": 1235322.0}, {"date": "2025-06-27", "close": 46.51, "volume": 2163519.0}, {"date": "2025-06-30", "close": 44.81, "volume": 1841545.0}, {"date": "2025-07-01", "close": 47.16, "volume": 1644551.0}, {"date": "2025-07-02", "close": 47.41, "volume": 1248589.0}, {"date": "2025-07-03", "close": 47.25, "volume": 577470.0}, {"date": "2025-07-07", "close": 47.8, "volume": 1239723.0}, {"date": "2025-07-08", "close": 49.16, "volume": 1542363.0}, {"date": "2025-07-09", "close": 50.19, "volume": 1454399.0}, {"date": "2025-07-10", "close": 51.88, "volume": 1852949.0}, {"date": "2025-07-11", "close": 50.66, "volume": 970990.0}, {"date": "2025-07-14", "close": 51.11, "volume": 1392501.0}, {"date": "2025-07-15", "close": 51.31, "volume": 1647028.0}, {"date": "2025-07-16", "close": 52.02, "volume": 1515907.0}, {"date": "2025-07-17", "close": 54.26, "volume": 1610819.0}, {"date": "2025-07-18", "close": 54.12, "volume": 1478486.0}, {"date": "2025-07-21", "close": 53.95, "volume": 1696056.0}, {"date": "2025-07-22", "close": 56.11, "volume": 2170979.0}, {"date": "2025-07-23", "close": 56.87, "volume": 1083852.0}, {"date": "2025-07-24", "close": 55.7, "volume": 1014021.0}, {"date": "2025-07-25", "close": 55.48, "volume": 1072056.0}, {"date": "2025-07-28", "close": 55.9, "volume": 1367665.0}, {"date": "2025-07-29", "close": 53.86, "volume": 1367929.0}, {"date": "2025-07-30", "close": 52.21, "volume": 1527957.0}, {"date": "2025-07-31", "close": 50.79, "volume": 1958141.0}, {"date": "2025-08-01", "close": 49.27, "volume": 1453321.0}, {"date": "2025-08-04", "close": 51.53, "volume": 2016912.0}, {"date": "2025-08-05", "close": 50.88, "volume": 1047584.0}, {"date": "2025-08-06", "close": 51.71, "volume": 671902.0}, {"date": "2025-08-07", "close": 50.2, "volume": 913610.0}, {"date": "2025-08-08", "close": 49.63, "volume": 816264.0}, {"date": "2025-08-11", "close": 49.99, "volume": 1205089.0}, {"date": "2025-08-12", "close": 52.02, "volume": 1166013.0}, {"date": "2025-08-13", "close": 55.15, "volume": 2142098.0}, {"date": "2025-08-14", "close": 54.81, "volume": 1201067.0}, {"date": "2025-08-15", "close": 54.02, "volume": 837424.0}, {"date": "2025-08-18", "close": 53.805, "volume": 1002276.0}, {"date": "2025-08-19", "close": 52.6, "volume": 1491493.0}, {"date": "2025-08-20", "close": 51.21, "volume": 1129660.0}, {"date": "2025-08-21", "close": 51.6, "volume": 870978.0}, {"date": "2025-08-22", "close": 53.95, "volume": 1098812.0}, {"date": "2025-08-25", "close": 53.85, "volume": 1177574.0}, {"date": "2025-08-26", "close": 53.74, "volume": 1419497.0}, {"date": "2025-08-27", "close": 56.33, "volume": 2197777.0}, {"date": "2025-08-28", "close": 53.66, "volume": 2516564.0}, {"date": "2025-08-29", "close": 53.55, "volume": 2505774.0}, {"date": "2025-09-02", "close": 49.5, "volume": 4500130.0}, {"date": "2025-09-03", "close": 49.74, "volume": 2208566.0}, {"date": "2025-09-04", "close": 50.04, "volume": 1684377.0}, {"date": "2025-09-05", "close": 50.86, "volume": 1360622.0}, {"date": "2025-09-08", "close": 50.47, "volume": 1154939.0}, {"date": "2025-09-09", "close": 48.76, "volume": 1750907.0}, {"date": "2025-09-10", "close": 48.21, "volume": 1431585.0}, {"date": "2025-09-11", "close": 48.02, "volume": 1434181.0}, {"date": "2025-09-12", "close": 46.47, "volume": 1873737.0}, {"date": "2025-09-15", "close": 46.46, "volume": 1752917.0}, {"date": "2025-09-16", "close": 46.36, "volume": 1213833.0}, {"date": "2025-09-17", "close": 46.58, "volume": 1240604.0}, {"date": "2025-09-18", "close": 48.49, "volume": 1507651.0}, {"date": "2025-09-19", "close": 47.81, "volume": 2112725.0}, {"date": "2025-09-22", "close": 46.25, "volume": 3182138.0}, {"date": "2025-09-23", "close": 47.75, "volume": 1309639.0}, {"date": "2025-09-24", "close": 48.14, "volume": 1628532.0}, {"date": "2025-09-25", "close": 47.76, "volume": 1791888.0}, {"date": "2025-09-26", "close": 49.81, "volume": 1423740.0}, {"date": "2025-09-29", "close": 50.71, "volume": 2694529.0}, {"date": "2025-09-30", "close": 50.02, "volume": 2509328.0}, {"date": "2025-10-01", "close": 52.29, "volume": 2583446.0}, {"date": "2025-10-02", "close": 52.97, "volume": 1468078.0}, {"date": "2025-10-03", "close": 53.85, "volume": 2275704.0}, {"date": "2025-10-06", "close": 54.06, "volume": 1638167.0}, {"date": "2025-10-07", "close": 52.94, "volume": 1859683.0}, {"date": "2025-10-08", "close": 52.48, "volume": 1625109.0}, {"date": "2025-10-09", "close": 52.6, "volume": 1663114.0}, {"date": "2025-10-10", "close": 49.38, "volume": 1651950.0}, {"date": "2025-10-13", "close": 52.87, "volume": 2691381.0}, {"date": "2025-10-14", "close": 54.28, "volume": 1151381.0}, {"date": "2025-10-15", "close": 54.43, "volume": 975237.0}, {"date": "2025-10-16", "close": 52.71, "volume": 1250674.0}, {"date": "2025-10-17", "close": 51.54, "volume": 1961227.0}, {"date": "2025-10-20", "close": 50.56, "volume": 1361677.0}, {"date": "2025-10-21", "close": 50.47, "volume": 1768610.0}, {"date": "2025-10-22", "close": 48.83, "volume": 1902783.0}, {"date": "2025-10-23", "close": 48.92, "volume": 1716150.0}, {"date": "2025-10-24", "close": 47.7, "volume": 1575423.0}, {"date": "2025-10-27", "close": 49.48, "volume": 2193760.0}, {"date": "2025-10-28", "close": 50.14, "volume": 1662090.0}, {"date": "2025-10-29", "close": 48.84, "volume": 1279297.0}, {"date": "2025-10-30", "close": 46.86, "volume": 2454859.0}, {"date": "2025-10-31", "close": 47.89, "volume": 1905316.0}, {"date": "2025-11-03", "close": 47.15, "volume": 1441151.0}, {"date": "2025-11-04", "close": 46.01, "volume": 1319587.0}, {"date": "2025-11-05", "close": 47.24, "volume": 1627767.0}, {"date": "2025-11-06", "close": 46.05, "volume": 962861.0}, {"date": "2025-11-07", "close": 45.77, "volume": 1939551.0}, {"date": "2025-11-10", "close": 44.85, "volume": 1928907.0}, {"date": "2025-11-11", "close": 44.0, "volume": 1079409.0}, {"date": "2025-11-12", "close": 44.91, "volume": 1112253.0}, {"date": "2025-11-13", "close": 44.74, "volume": 998979.0}, {"date": "2025-11-14", "close": 44.72, "volume": 977785.0}, {"date": "2025-11-17", "close": 43.16, "volume": 1950320.0}, {"date": "2025-11-18", "close": 42.46, "volume": 2145352.0}, {"date": "2025-11-19", "close": 42.28, "volume": 1171732.0}, {"date": "2025-11-20", "close": 41.73, "volume": 1172681.0}, {"date": "2025-11-21", "close": 44.2, "volume": 1471590.0}, {"date": "2025-11-24", "close": 45.16, "volume": 2631092.0}, {"date": "2025-11-25", "close": 46.57, "volume": 2322162.0}, {"date": "2025-11-26", "close": 48.22, "volume": 2420323.0}, {"date": "2025-11-28", "close": 48.25, "volume": 741329.0}, {"date": "2025-12-01", "close": 49.37, "volume": 1678995.0}, {"date": "2025-12-02", "close": 48.26, "volume": 1520391.0}, {"date": "2025-12-03", "close": 49.975, "volume": 1705251.0}, {"date": "2025-12-04", "close": 49.29, "volume": 1120079.0}, {"date": "2025-12-05", "close": 50.23, "volume": 1769779.0}, {"date": "2025-12-08", "close": 48.85, "volume": 3064863.0}, {"date": "2025-12-09", "close": 53.07, "volume": 4086660.0}, {"date": "2025-12-10", "close": 55.0, "volume": 2452253.0}, {"date": "2025-12-11", "close": 56.35, "volume": 2294905.0}, {"date": "2025-12-12", "close": 55.5, "volume": 2293778.0}, {"date": "2025-12-15", "close": 54.76, "volume": 1547100.0}, {"date": "2025-12-16", "close": 53.67, "volume": 1619752.0}, {"date": "2025-12-17", "close": 54.12, "volume": 998726.0}, {"date": "2025-12-18", "close": 54.93, "volume": 1263292.0}, {"date": "2025-12-19", "close": 53.7, "volume": 2688797.0}, {"date": "2025-12-22", "close": 51.88, "volume": 1950394.0}, {"date": "2025-12-23", "close": 50.06, "volume": 2395190.0}, {"date": "2025-12-24", "close": 51.05, "volume": 937137.0}, {"date": "2025-12-26", "close": 50.9, "volume": 1285342.0}, {"date": "2025-12-29", "close": 50.12, "volume": 2087210.0}, {"date": "2025-12-30", "close": 49.56, "volume": 1444693.0}, {"date": "2025-12-31", "close": 49.96, "volume": 970663.0}, {"date": "2026-01-02", "close": 52.15, "volume": 1865568.0}, {"date": "2026-01-05", "close": 54.73, "volume": 2096282.0}, {"date": "2026-01-06", "close": 58.51, "volume": 2228688.0}, {"date": "2026-01-07", "close": 56.89, "volume": 1721800.0}, {"date": "2026-01-08", "close": 56.93, "volume": 1925159.0}, {"date": "2026-01-09", "close": 54.62, "volume": 1710540.0}, {"date": "2026-01-12", "close": 55.45, "volume": 1736944.0}, {"date": "2026-01-13", "close": 56.01, "volume": 1279023.0}, {"date": "2026-01-14", "close": 56.17, "volume": 1856292.0}, {"date": "2026-01-15", "close": 58.13, "volume": 1594799.0}, {"date": "2026-01-16", "close": 58.61, "volume": 1314282.0}, {"date": "2026-01-20", "close": 56.26, "volume": 1188268.0}, {"date": "2026-01-21", "close": 58.37, "volume": 1050211.0}, {"date": "2026-01-22", "close": 57.03, "volume": 1706534.0}, {"date": "2026-01-23", "close": 56.82, "volume": 1016305.0}, {"date": "2026-01-26", "close": 55.35, "volume": 1239985.0}, {"date": "2026-01-27", "close": 54.17, "volume": 1212498.0}, {"date": "2026-01-28", "close": 55.13, "volume": 1200143.0}, {"date": "2026-01-29", "close": 55.36, "volume": 1140475.0}, {"date": "2026-01-30", "close": 55.01, "volume": 1545717.0}, {"date": "2026-02-02", "close": 56.14, "volume": 1336180.0}, {"date": "2026-02-03", "close": 59.06, "volume": 2503547.0}, {"date": "2026-02-04", "close": 59.53, "volume": 1370038.0}, {"date": "2026-02-05", "close": 57.12, "volume": 1300263.0}, {"date": "2026-02-06", "close": 59.13, "volume": 1481104.0}, {"date": "2026-02-09", "close": 58.37, "volume": 843670.0}, {"date": "2026-02-10", "close": 57.435, "volume": 1153229.0}, {"date": "2026-02-11", "close": 59.46, "volume": 992926.0}, {"date": "2026-02-12", "close": 57.73, "volume": 989177.0}, {"date": "2026-02-13", "close": 58.56, "volume": 848298.0}, {"date": "2026-02-17", "close": 59.77, "volume": 757548.0}, {"date": "2026-02-18", "close": 59.04, "volume": 921160.0}, {"date": "2026-02-19", "close": 59.07, "volume": 698571.0}, {"date": "2026-02-20", "close": 58.78, "volume": 3096620.0}, {"date": "2026-02-23", "close": 58.89, "volume": 1448725.0}, {"date": "2026-02-24", "close": 61.18, "volume": 2189536.0}, {"date": "2026-02-25", "close": 61.19, "volume": 1532122.0}, {"date": "2026-02-26", "close": 61.14, "volume": 925641.0}, {"date": "2026-02-27", "close": 60.13, "volume": 1129438.0}, {"date": "2026-03-02", "close": 60.22, "volume": 1147427.0}, {"date": "2026-03-03", "close": 59.78, "volume": 1208741.0}, {"date": "2026-03-04", "close": 60.84, "volume": 980683.0}, {"date": "2026-03-05", "close": 60.39, "volume": 929666.0}, {"date": "2026-03-06", "close": 60.25, "volume": 1307003.0}, {"date": "2026-03-09", "close": 59.26, "volume": 2005936.0}, {"date": "2026-03-10", "close": 59.96, "volume": 1699217.0}, {"date": "2026-03-11", "close": 57.81, "volume": 1577086.0}, {"date": "2026-03-12", "close": 55.5, "volume": 2133621.0}, {"date": "2026-03-13", "close": 56.34, "volume": 1292838.0}, {"date": "2026-03-16", "close": 56.51, "volume": 2606751.0}, {"date": "2026-03-17", "close": 49.9, "volume": 5000095.0}, {"date": "2026-03-18", "close": 50.75, "volume": 2729058.0}, {"date": "2026-03-19", "close": 53.07, "volume": 2256679.0}, {"date": "2026-03-20", "close": 51.98, "volume": 1871174.0}, {"date": "2026-03-23", "close": 52.66, "volume": 1297096.0}, {"date": "2026-03-24", "close": 53.54, "volume": 1109416.0}, {"date": "2026-03-25", "close": 53.33, "volume": 1351195.0}, {"date": "2026-03-26", "close": 53.5, "volume": 1337433.0}, {"date": "2026-03-27", "close": 53.51, "volume": 1851286.0}, {"date": "2026-03-30", "close": 54.27, "volume": 1382766.0}, {"date": "2026-03-31", "close": 56.45, "volume": 1134886.0}, {"date": "2026-04-01", "close": 57.69, "volume": 1974129.0}, {"date": "2026-04-02", "close": 57.35, "volume": 1438053.0}, {"date": "2026-04-06", "close": 59.07, "volume": 1799147.0}, {"date": "2026-04-07", "close": 57.18, "volume": 1792467.0}, {"date": "2026-04-08", "close": 56.2, "volume": 2369786.0}, {"date": "2026-04-09", "close": 55.68, "volume": 1962690.0}, {"date": "2026-04-10", "close": 56.37, "volume": 1195486.0}, {"date": "2026-04-13", "close": 57.14, "volume": 1027833.0}, {"date": "2026-04-14", "close": 58.53, "volume": 1018991.0}, {"date": "2026-04-15", "close": 59.09, "volume": 812777.0}, {"date": "2026-04-16", "close": 57.99, "volume": 1140109.0}, {"date": "2026-04-17", "close": 58.63, "volume": 1460456.0}, {"date": "2026-04-20", "close": 58.02, "volume": 1090652.0}, {"date": "2026-04-21", "close": 58.07, "volume": 937708.0}, {"date": "2026-04-22", "close": 58.24, "volume": 863053.0}, {"date": "2026-04-23", "close": 56.77, "volume": 783111.0}, {"date": "2026-04-24", "close": 57.19, "volume": 1098163.0}, {"date": "2026-04-27", "close": 56.52, "volume": 968488.0}, {"date": "2026-04-28", "close": 54.39, "volume": 1290636.0}, {"date": "2026-04-29", "close": 53.38, "volume": 1386626.0}, {"date": "2026-04-30", "close": 54.84, "volume": 1058454.0}, {"date": "2026-05-01", "close": 53.83, "volume": 942441.0}, {"date": "2026-05-04", "close": 51.77, "volume": 1159144.0}, {"date": "2026-05-05", "close": 52.01, "volume": 1015661.0}, {"date": "2026-05-06", "close": 54.46, "volume": 1165193.0}, {"date": "2026-05-07", "close": 53.55, "volume": 1327164.0}, {"date": "2026-05-08", "close": 54.11, "volume": 1036402.0}, {"date": "2026-05-11", "close": 51.54, "volume": 1254712.0}, {"date": "2026-05-12", "close": 51.12, "volume": 1417914.0}, {"date": "2026-05-13", "close": 49.97, "volume": 1674166.0}, {"date": "2026-05-14", "close": 51.07, "volume": 1455402.0}, {"date": "2026-05-15", "close": 50.55, "volume": 1782594.0}, {"date": "2026-05-18", "close": 49.98, "volume": 1607584.0}, {"date": "2026-05-19", "close": 49.25, "volume": 1046081.0}, {"date": "2026-05-20", "close": 50.6, "volume": 1100271.0}, {"date": "2026-05-21", "close": 51.03, "volume": 1006243.0}, {"date": "2026-05-22", "close": 52.52, "volume": 1069908.0}, {"date": "2026-05-26", "close": 54.53, "volume": 1369123.0}, {"date": "2026-05-27", "close": 52.86, "volume": 1362897.0}, {"date": "2026-05-28", "close": 55.12, "volume": 1555180.0}, {"date": "2026-05-29", "close": 52.8, "volume": 1484493.0}, {"date": "2026-06-01", "close": 52.59, "volume": 1242311.0}, {"date": "2026-06-02", "close": 51.38, "volume": 1048302.0}, {"date": "2026-06-03", "close": 51.79, "volume": 1979222.0}, {"date": "2026-06-04", "close": 51.1, "volume": 1632081.0}, {"date": "2026-06-05", "close": 51.75, "volume": 1304543.0}, {"date": "2026-06-08", "close": 51.67, "volume": 2888911.0}, {"date": "2026-06-09", "close": 50.37, "volume": 4527964.0}, {"date": "2026-06-10", "close": 49.88, "volume": 2174820.0}, {"date": "2026-06-11", "close": 52.33, "volume": 1193635.0}, {"date": "2026-06-12", "close": 51.01, "volume": 1479228.0}, {"date": "2026-06-15", "close": 49.25, "volume": 1646848.0}, {"date": "2026-06-16", "close": 49.34, "volume": 1257913.0}, {"date": "2026-06-17", "close": 49.62, "volume": 1534122.0}, {"date": "2026-06-18", "close": 51.82, "volume": 2155797.0}, {"date": "2026-06-22", "close": 51.88, "volume": 2039476.0}, {"date": "2026-06-23", "close": 49.7, "volume": 1593741.0}, {"date": "2026-06-24", "close": 51.21, "volume": 1910958.0}, {"date": "2026-06-25", "close": 48.43, "volume": 2239404.0}, {"date": "2026-06-26", "close": 48.5, "volume": 2353672.0}, {"date": "2026-06-29", "close": 46.98, "volume": 2162431.0}, {"date": "2026-06-30", "close": 47.13, "volume": 1690630.0}, {"date": "2026-07-01", "close": 47.25, "volume": 2282073.0}, {"date": "2026-07-02", "close": 47.84, "volume": 1181817.0}, {"date": "2026-07-06", "close": 46.88, "volume": 1441171.0}, {"date": "2026-07-07", "close": 45.4, "volume": 1398823.0}, {"date": "2026-07-08", "close": 44.46, "volume": 1563167.0}, {"date": "2026-07-09", "close": 45.48, "volume": 2489091.0}, {"date": "2026-07-10", "close": 46.31, "volume": 939272.0}, {"date": "2026-07-13", "close": 46.49, "volume": 1506917.0}, {"date": "2026-07-14", "close": 46.43, "volume": 1017166.0}, {"date": "2026-07-15", "close": 47.22, "volume": 1416967.0}, {"date": "2026-07-16", "close": 48.61, "volume": 1634110.0}, {"date": "2026-07-17", "close": 48.39, "volume": 1139445.0}, {"date": "2026-07-20", "close": 47.82, "volume": 754868.0}, {"date": "2026-07-21", "close": 48.25, "volume": 871681.0}, {"date": "2026-07-22", "close": 48.86, "volume": 874062.0}, {"date": "2026-07-23", "close": 47.06, "volume": 1016162.0}, {"date": "2026-07-24", "close": 46.58, "volume": 960327.0}, {"date": "2026-07-27", "close": 49.9, "volume": 2403033.0}, {"date": "2026-07-28", "close": 50.42, "volume": 1087663.0}, {"date": "2026-07-29", "close": 49.07, "volume": 1307306.0}, {"date": "2026-07-30", "close": 48.35, "volume": 1306468.0}, {"date": "2026-07-31", "close": 47.45, "volume": 938321.0}, {"date": "2026-08-03", "close": 48.56, "volume": 879777.0}, {"date": "2026-08-04", "close": 48.71, "volume": 679007.0}, {"date": "2026-08-05", "close": 47.87, "volume": 782056.0}, {"date": "2026-08-06", "close": 47.35, "volume": 1174034.0}, {"date": "2026-08-07", "close": 48.13, "volume": 896104.0}], "refreshing": true}