{"ticker": "BIRK", "overview": {"cik": "1977102", "ticker": "BIRK", "name": "Birkenstock Holding plc", "industry": "Footwear, (No Rubber)", "country": "", "sic": "3140", "announcements": [{"form": "424B7", "date": "2026-08-14", "title": "Form 424B7", "accession": "0001193125-26-352280", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001017918-26-000063", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "Form FWP", "accession": "0001193125-26-349492", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001193125-26-347762", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001193125-26-347699", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001193125-26-338007", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001193125-26-304102", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001193125-26-276652", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001193125-26-272630", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001193125-26-272199", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001193125-26-270240", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263758", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001193125-26-259594", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-245260", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "Foreign material event", "accession": "0001193125-26-233295", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001017918-26-000030", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001193125-26-220438", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001193125-26-220435", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197323", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197322", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197319", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197318", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001193125-26-191885", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-13", "title": "Foreign material event", "accession": "0001193125-26-152028", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113863", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1106598334.68, "net": -1106598334.68, "insiders": 2, "first_date": "2026-06-08", "last_date": "2026-08-17"}, "metrics": {"ticker": "BIRK", "has_prices": true, "as_of": "2026-08-07", "last": 38.45, "prev_close": 37.2, "change": 1.25, "change_pct": 0.033602150537634407, "session_volume": 1092068.0, "vwap_5": 37.97216805085308, "vwap_20": 40.94808643839383, "vwap_60": 41.46941242051315, "vwap_250": 41.689366680987284, "high_52w": 48.97, "low_52w": 31.19, "avg_volume_20": 1439664.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-355386", "src": "13DG", "ticker": "BIRK", "cik": "1977102", "company": "Birkenstock Holding plc", "company_raw": "Birkenstock Holding plc", "who": "Birkenstock Holding plc", "who_key": "Birkenstock Holding plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "", "headline": "Birkenstock Holding plc moves to a 10.2% activist stake in BIRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1977102/0001193125-26-355386-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110391}, {"id": "0001193125-26-354024", "src": "INSIDERS", "ticker": "BIRK", "cik": "1977102", "company": "Birkenstock Holding plc", "company_raw": "Birkenstock Holding plc", "who": "James Michael Chu", "who_key": "Chu James Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1102769134.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "", "headline": "A board member takes $1.1B off the table in BIRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1977102/000119312526354024/0001193125-26-354024-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "13DG-0001017918-26-000063", "src": "13DG", "ticker": "BIRK", "cik": "1977102", "company": "Birkenstock Holding plc", "company_raw": "Birkenstock Holding plc", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Footwear, (No Rubber)", "country": "", "headline": "BAMCO INC /NY/ moves to a 7.3% passive stake in BIRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000063-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0001193125-26-263758", "src": "INSIDERS", "ticker": "BIRK", "cik": "1977102", "company": "Birkenstock Holding plc", "company_raw": "Birkenstock Holding plc", "who": "Mehdi Nico Bouyakhf", "who_key": "Bouyakhf Mehdi Nico", "role": "President EMEA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3829200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "", "headline": "Insider sells $3.8M of BIRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1977102/000119312526263758/0001193125-26-263758-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212631}, {"id": "13DG-0001017918-26-000030", "src": "13DG", "ticker": "BIRK", "cik": "1977102", "company": "Birkenstock Holding plc", "company_raw": "Birkenstock Holding plc", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Footwear, (No Rubber)", "country": "", "headline": "BAMCO INC /NY/ takes a 4.62% passive stake in BIRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000030-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001193125-26-197318", "src": "INSIDERS", "ticker": "BIRK", "cik": "1977102", "company": "Birkenstock Holding plc", "company_raw": "Birkenstock Holding plc", "who": "Anne Pitcher", "who_key": "Pitcher Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12187.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "", "headline": "Director files routine paperwork on BIRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977102/000119312526197318/0001193125-26-197318-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "0001193125-26-197319", "src": "INSIDERS", "ticker": "BIRK", "cik": "1977102", "company": "Birkenstock Holding plc", "company_raw": "Birkenstock Holding plc", "who": "Ruth Anne Francis Kennedy", "who_key": "Kennedy Ruth Anne Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27900.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "", "headline": "Director files routine paperwork on BIRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977102/000119312526197319/0001193125-26-197319-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "0001193125-26-197322", "src": "INSIDERS", "ticker": "BIRK", "cik": "1977102", "company": "Birkenstock Holding plc", "company_raw": "Birkenstock Holding plc", "who": "Nisha Kumar", "who_key": "Kumar Nisha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25875.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "", "headline": "Director files routine paperwork on BIRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977102/000119312526197322/0001193125-26-197322-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "0001193125-26-197323", "src": "INSIDERS", "ticker": "BIRK", "cik": "1977102", "company": "Birkenstock Holding plc", "company_raw": "Birkenstock Holding plc", "who": "Alexandre Arnault", "who_key": "Arnault Alexandre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25875.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "", "headline": "Director files routine paperwork on BIRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977102/000119312526197323/0001193125-26-197323-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-355386", "src": "13DG", "ticker": "BIRK", "cik": "1977102", "company": "Birkenstock Holding plc", "company_raw": "Birkenstock Holding plc", "who": "Birkenstock Holding plc", "who_key": "Birkenstock Holding plc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "", "headline": "Birkenstock Holding plc moves to a 10.2% activist stake in BIRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1977102/0001193125-26-355386-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110391}, {"id": "13DG-0001017918-26-000063", "src": "13DG", "ticker": "BIRK", "cik": "1977102", "company": "Birkenstock Holding plc", "company_raw": "Birkenstock Holding plc", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Footwear, (No Rubber)", "country": "", "headline": "BAMCO INC /NY/ moves to a 7.3% passive stake in BIRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000063-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001017918-26-000030", "src": "13DG", "ticker": "BIRK", "cik": "1977102", "company": "Birkenstock Holding plc", "company_raw": "Birkenstock Holding plc", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Footwear, (No Rubber)", "country": "", "headline": "BAMCO INC /NY/ takes a 4.62% passive stake in BIRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000030-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Birkenstock Holding plc Ordinary Shares", "new_value": "Birkenstock Holding plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001977102", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001977102", "applied": 1, "detected_at": "2026-09-10T16:51:28.320010"}]}, "key_people": [{"who": "James Michael Chu", "who_key": "Chu James Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1102769134.68, "net": -1102769134.68, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1102769134.68, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977102/000119312526354024/0001193125-26-354024-index.htm"}], "latest": {"action": "SELL", "amount": 1102769134.68, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977102/000119312526354024/0001193125-26-354024-index.htm"}}, {"who": "Mehdi Nico Bouyakhf", "who_key": "Bouyakhf Mehdi Nico", "role": "President EMEA", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3829200.0, "net": -3829200.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3829200.0, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977102/000119312526263758/0001193125-26-263758-index.htm"}], "latest": {"action": "SELL", "amount": 3829200.0, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977102/000119312526263758/0001193125-26-263758-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -1102769134.68}], "announcements": [{"form": "424B7", "date": "2026-08-14", "title": "Form 424B7", "accession": "0001193125-26-352280", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001017918-26-000063", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "Form FWP", "accession": "0001193125-26-349492", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001193125-26-347762", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001193125-26-347699", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001193125-26-338007", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001193125-26-304102", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001193125-26-276652", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001193125-26-272630", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001193125-26-272199", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001193125-26-270240", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263758", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001193125-26-259594", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001193125-26-245260", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "Foreign material event", "accession": "0001193125-26-233295", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001017918-26-000030", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001193125-26-220438", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001193125-26-220435", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197323", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197322", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197319", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197318", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001193125-26-191885", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-13", "title": "Foreign material event", "accession": "0001193125-26-152028", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113863", "price_sensitive": false}], "performance": {"ticker": "BIRK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-10-11", "close": 40.2, "volume": 15725620.0}, {"date": "2023-10-12", "close": 37.55, "volume": 8731243.0}, {"date": "2023-10-13", "close": 36.38, "volume": 3423348.0}, {"date": "2023-10-16", "close": 38.05, "volume": 3038838.0}, {"date": "2023-10-17", "close": 39.28, "volume": 2014086.0}, {"date": "2023-10-18", "close": 38.5, "volume": 2151549.0}, {"date": "2023-10-19", "close": 37.26, "volume": 1461190.0}, {"date": "2023-10-20", "close": 38.7, "volume": 1130825.0}, {"date": "2023-10-23", "close": 38.82, "volume": 751813.0}, {"date": "2023-10-24", "close": 38.82, "volume": 577042.0}, {"date": "2023-10-25", "close": 39.2, "volume": 539496.0}, {"date": "2023-10-26", "close": 38.55, "volume": 442397.0}, {"date": "2023-10-27", "close": 38.07, "volume": 627730.0}, {"date": "2023-10-30", "close": 38.54, "volume": 678923.0}, {"date": "2023-10-31", "close": 39.07, "volume": 723014.0}, {"date": "2023-11-01", "close": 38.5, "volume": 634294.0}, {"date": "2023-11-02", "close": 40.2, "volume": 1212516.0}, {"date": "2023-11-03", "close": 41.16, "volume": 931440.0}, {"date": "2023-11-06", "close": 41.43, "volume": 1325254.0}, {"date": "2023-11-07", "close": 42.22, "volume": 442826.0}, {"date": "2023-11-08", "close": 42.21, "volume": 608859.0}, {"date": "2023-11-09", "close": 39.9, "volume": 1338537.0}, {"date": "2023-11-10", "close": 40.65, "volume": 1095406.0}, {"date": "2023-11-13", "close": 39.84, "volume": 1274167.0}, {"date": "2023-11-14", "close": 39.72, "volume": 1042539.0}, {"date": "2023-11-15", "close": 41.22, "volume": 930720.0}, {"date": "2023-11-16", "close": 42.21, "volume": 937804.0}, {"date": "2023-11-17", "close": 41.79, "volume": 526001.0}, {"date": "2023-11-20", "close": 41.84, "volume": 614274.0}, {"date": "2023-11-21", "close": 43.4, "volume": 474270.0}, {"date": "2023-11-22", "close": 41.85, "volume": 671343.0}, {"date": "2023-11-24", "close": 42.14, "volume": 180454.0}, {"date": "2023-11-27", "close": 41.49, "volume": 345683.0}, {"date": "2023-11-28", "close": 45.38, "volume": 1682722.0}, {"date": "2023-11-29", "close": 45.75, "volume": 1124305.0}, {"date": "2023-11-30", "close": 46.15, "volume": 903379.0}, {"date": "2023-12-01", "close": 48.45, "volume": 646293.0}, {"date": "2023-12-04", "close": 48.68, "volume": 772763.0}, {"date": "2023-12-05", "close": 49.03, "volume": 461947.0}, {"date": "2023-12-06", "close": 47.17, "volume": 564012.0}, {"date": "2023-12-07", "close": 47.4, "volume": 366893.0}, {"date": "2023-12-08", "close": 47.91, "volume": 242442.0}, {"date": "2023-12-11", "close": 48.25, "volume": 360569.0}, {"date": "2023-12-12", "close": 48.76, "volume": 313620.0}, {"date": "2023-12-13", "close": 48.46, "volume": 613327.0}, {"date": "2023-12-14", "close": 49.98, "volume": 956442.0}, {"date": "2023-12-15", "close": 48.68, "volume": 2033012.0}, {"date": "2023-12-18", "close": 48.7, "volume": 1045594.0}, {"date": "2023-12-19", "close": 49.04, "volume": 724231.0}, {"date": "2023-12-20", "close": 47.75, "volume": 525089.0}, {"date": "2023-12-21", "close": 46.8, "volume": 1559919.0}, {"date": "2023-12-22", "close": 46.31, "volume": 716382.0}, {"date": "2023-12-26", "close": 49.03, "volume": 339573.0}, {"date": "2023-12-27", "close": 50.06, "volume": 725034.0}, {"date": "2023-12-28", "close": 49.5, "volume": 563518.0}, {"date": "2023-12-29", "close": 48.73, "volume": 481833.0}, {"date": "2024-01-02", "close": 47.38, "volume": 1159853.0}, {"date": "2024-01-03", "close": 46.29, "volume": 690755.0}, {"date": "2024-01-04", "close": 46.19, "volume": 319047.0}, {"date": "2024-01-05", "close": 45.7, "volume": 302803.0}, {"date": "2024-01-08", "close": 47.43, "volume": 781997.0}, {"date": "2024-01-09", "close": 46.64, "volume": 552564.0}, {"date": "2024-01-10", "close": 47.65, "volume": 945497.0}, {"date": "2024-01-11", "close": 47.54, "volume": 1124154.0}, {"date": "2024-01-12", "close": 47.88, "volume": 1668949.0}, {"date": "2024-01-16", "close": 49.43, "volume": 1247275.0}, {"date": "2024-01-17", "close": 49.98, "volume": 2443265.0}, {"date": "2024-01-18", "close": 46.12, "volume": 4588080.0}, {"date": "2024-01-19", "close": 46.32, "volume": 1369100.0}, {"date": "2024-01-22", "close": 47.6, "volume": 1008134.0}, {"date": "2024-01-23", "close": 45.61, "volume": 827657.0}, {"date": "2024-01-24", "close": 44.8, "volume": 523102.0}, {"date": "2024-01-25", "close": 46.4, "volume": 616467.0}, {"date": "2024-01-26", "close": 46.53, "volume": 332575.0}, {"date": "2024-01-29", "close": 48.42, "volume": 662657.0}, {"date": "2024-01-30", "close": 47.5, "volume": 311006.0}, {"date": "2024-01-31", "close": 46.39, "volume": 475116.0}, {"date": "2024-02-01", "close": 46.67, "volume": 701376.0}, {"date": "2024-02-02", "close": 46.09, "volume": 448220.0}, {"date": "2024-02-05", "close": 45.15, "volume": 715249.0}, {"date": "2024-02-06", "close": 46.41, "volume": 403978.0}, {"date": "2024-02-07", "close": 45.91, "volume": 296207.0}, {"date": "2024-02-08", "close": 48.0, "volume": 489526.0}, {"date": "2024-02-09", "close": 47.86, "volume": 322083.0}, {"date": "2024-02-12", "close": 50.7, "volume": 606252.0}, {"date": "2024-02-13", "close": 48.13, "volume": 297899.0}, {"date": "2024-02-14", "close": 49.85, "volume": 475740.0}, {"date": "2024-02-15", "close": 49.78, "volume": 434134.0}, {"date": "2024-02-16", "close": 49.25, "volume": 443575.0}, {"date": "2024-02-20", "close": 49.24, "volume": 488045.0}, {"date": "2024-02-21", "close": 51.98, "volume": 1509628.0}, {"date": "2024-02-22", "close": 51.3, "volume": 1137477.0}, {"date": "2024-02-23", "close": 52.0, "volume": 413634.0}, {"date": "2024-02-26", "close": 51.0, "volume": 527692.0}, {"date": "2024-02-27", "close": 51.45, "volume": 719018.0}, {"date": "2024-02-28", "close": 51.23, "volume": 939829.0}, {"date": "2024-02-29", "close": 50.01, "volume": 2512450.0}, {"date": "2024-03-01", "close": 47.83, "volume": 613897.0}, {"date": "2024-03-04", "close": 50.24, "volume": 971840.0}, {"date": "2024-03-05", "close": 48.36, "volume": 618748.0}, {"date": "2024-03-06", "close": 48.19, "volume": 185063.0}, {"date": "2024-03-07", "close": 48.4, "volume": 182638.0}, {"date": "2024-03-08", "close": 47.18, "volume": 433872.0}, {"date": "2024-03-11", "close": 47.43, "volume": 538890.0}, {"date": "2024-03-12", "close": 47.03, "volume": 287242.0}, {"date": "2024-03-13", "close": 46.85, "volume": 530895.0}, {"date": "2024-03-14", "close": 46.43, "volume": 406585.0}, {"date": "2024-03-15", "close": 47.09, "volume": 598105.0}, {"date": "2024-03-18", "close": 46.4, "volume": 710434.0}, {"date": "2024-03-19", "close": 45.87, "volume": 974046.0}, {"date": "2024-03-20", "close": 45.95, "volume": 615429.0}, {"date": "2024-03-21", "close": 46.75, "volume": 659172.0}, {"date": "2024-03-22", "close": 46.75, "volume": 549336.0}, {"date": "2024-03-25", "close": 45.67, "volume": 375037.0}, {"date": "2024-03-26", "close": 46.26, "volume": 202881.0}, {"date": "2024-03-27", "close": 47.03, "volume": 589487.0}, {"date": "2024-03-28", "close": 47.25, "volume": 391468.0}, {"date": "2024-04-01", "close": 46.59, "volume": 244048.0}, {"date": "2024-04-02", "close": 45.19, "volume": 670416.0}, {"date": "2024-04-03", "close": 43.36, "volume": 684421.0}, {"date": "2024-04-04", "close": 41.99, "volume": 1319968.0}, {"date": "2024-04-05", "close": 44.04, "volume": 1330124.0}, {"date": "2024-04-08", "close": 44.55, "volume": 418210.0}, {"date": "2024-04-09", "close": 45.21, "volume": 351666.0}, {"date": "2024-04-10", "close": 43.42, "volume": 1090437.0}, {"date": "2024-04-11", "close": 43.81, "volume": 464155.0}, {"date": "2024-04-12", "close": 43.03, "volume": 692383.0}, {"date": "2024-04-15", "close": 42.16, "volume": 771357.0}, {"date": "2024-04-16", "close": 42.15, "volume": 899894.0}, {"date": "2024-04-17", "close": 42.29, "volume": 654293.0}, {"date": "2024-04-18", "close": 42.02, "volume": 736540.0}, {"date": "2024-04-19", "close": 42.67, "volume": 852743.0}, {"date": "2024-04-22", "close": 43.9, "volume": 986017.0}, {"date": "2024-04-23", "close": 44.84, "volume": 386115.0}, {"date": "2024-04-24", "close": 45.04, "volume": 565992.0}, {"date": "2024-04-25", "close": 44.84, "volume": 603366.0}, {"date": "2024-04-26", "close": 45.45, "volume": 392830.0}, {"date": "2024-04-29", "close": 44.61, "volume": 407515.0}, {"date": "2024-04-30", "close": 44.77, "volume": 350000.0}, {"date": "2024-05-01", "close": 44.48, "volume": 294867.0}, {"date": "2024-05-02", "close": 44.61, "volume": 320576.0}, {"date": "2024-05-03", "close": 44.8, "volume": 475146.0}, {"date": "2024-05-06", "close": 44.9, "volume": 331869.0}, {"date": "2024-05-07", "close": 44.74, "volume": 375440.0}, {"date": "2024-05-08", "close": 44.89, "volume": 294472.0}, {"date": "2024-05-09", "close": 46.18, "volume": 452497.0}, {"date": "2024-05-10", "close": 45.49, "volume": 250234.0}, {"date": "2024-05-13", "close": 47.44, "volume": 622968.0}, {"date": "2024-05-14", "close": 48.25, "volume": 675274.0}, {"date": "2024-05-15", "close": 46.98, "volume": 485997.0}, {"date": "2024-05-16", "close": 46.13, "volume": 444883.0}, {"date": "2024-05-17", "close": 47.2, "volume": 466917.0}, {"date": "2024-05-20", "close": 48.01, "volume": 503932.0}, {"date": "2024-05-21", "close": 47.6, "volume": 445797.0}, {"date": "2024-05-22", "close": 46.34, "volume": 411014.0}, {"date": "2024-05-23", "close": 46.29, "volume": 233218.0}, {"date": "2024-05-24", "close": 48.11, "volume": 757559.0}, {"date": "2024-05-28", "close": 49.18, "volume": 797416.0}, {"date": "2024-05-29", "close": 49.99, "volume": 1432490.0}, {"date": "2024-05-30", "close": 55.82, "volume": 4801817.0}, {"date": "2024-05-31", "close": 57.0, "volume": 1852140.0}, {"date": "2024-06-03", "close": 58.73, "volume": 1481085.0}, {"date": "2024-06-04", "close": 58.02, "volume": 595359.0}, {"date": "2024-06-05", "close": 59.29, "volume": 600936.0}, {"date": "2024-06-06", "close": 58.59, "volume": 552097.0}, {"date": "2024-06-07", "close": 57.88, "volume": 717436.0}, {"date": "2024-06-10", "close": 58.77, "volume": 843937.0}, {"date": "2024-06-11", "close": 59.14, "volume": 881214.0}, {"date": "2024-06-12", "close": 58.79, "volume": 1167822.0}, {"date": "2024-06-13", "close": 59.95, "volume": 965577.0}, {"date": "2024-06-14", "close": 59.67, "volume": 818381.0}, {"date": "2024-06-17", "close": 60.1, "volume": 748033.0}, {"date": "2024-06-18", "close": 60.11, "volume": 899437.0}, {"date": "2024-06-20", "close": 61.14, "volume": 1057752.0}, {"date": "2024-06-21", "close": 61.47, "volume": 1071710.0}, {"date": "2024-06-24", "close": 59.78, "volume": 1062041.0}, {"date": "2024-06-25", "close": 57.37, "volume": 1533943.0}, {"date": "2024-06-26", "close": 54.61, "volume": 1880530.0}, {"date": "2024-06-27", "close": 54.3, "volume": 5137563.0}, {"date": "2024-06-28", "close": 54.41, "volume": 2283171.0}, {"date": "2024-07-01", "close": 55.37, "volume": 4090754.0}, {"date": "2024-07-02", "close": 55.46, "volume": 1438783.0}, {"date": "2024-07-03", "close": 56.5, "volume": 950531.0}, {"date": "2024-07-05", "close": 56.62, "volume": 1563363.0}, {"date": "2024-07-08", "close": 56.76, "volume": 1665733.0}, {"date": "2024-07-09", "close": 56.29, "volume": 1175292.0}, {"date": "2024-07-10", "close": 55.06, "volume": 1403439.0}, {"date": "2024-07-11", "close": 54.78, "volume": 1541523.0}, {"date": "2024-07-12", "close": 55.65, "volume": 975387.0}, {"date": "2024-07-15", "close": 54.66, "volume": 808199.0}, {"date": "2024-07-16", "close": 55.08, "volume": 820646.0}, {"date": "2024-07-17", "close": 54.16, "volume": 861850.0}, {"date": "2024-07-18", "close": 53.63, "volume": 992455.0}, {"date": "2024-07-19", "close": 54.3, "volume": 723622.0}, {"date": "2024-07-22", "close": 55.27, "volume": 879790.0}, {"date": "2024-07-23", "close": 55.52, "volume": 943424.0}, {"date": "2024-07-24", "close": 55.42, "volume": 1056056.0}, {"date": "2024-07-25", "close": 55.52, "volume": 1191608.0}, {"date": "2024-07-26", "close": 57.21, "volume": 757220.0}, {"date": "2024-07-29", "close": 58.55, "volume": 952694.0}, {"date": "2024-07-30", "close": 58.92, "volume": 530702.0}, {"date": "2024-07-31", "close": 59.11, "volume": 443338.0}, {"date": "2024-08-01", "close": 58.12, "volume": 742764.0}, {"date": "2024-08-02", "close": 55.95, "volume": 724899.0}, {"date": "2024-08-05", "close": 54.37, "volume": 771135.0}, {"date": "2024-08-06", "close": 56.02, "volume": 828322.0}, {"date": "2024-08-07", "close": 55.25, "volume": 957710.0}, {"date": "2024-08-08", "close": 57.31, "volume": 519856.0}, {"date": "2024-08-09", "close": 58.47, "volume": 684351.0}, {"date": "2024-08-12", "close": 58.66, "volume": 686987.0}, {"date": "2024-08-13", "close": 60.31, "volume": 807111.0}, {"date": "2024-08-14", "close": 59.56, "volume": 880458.0}, {"date": "2024-08-15", "close": 62.38, "volume": 1589785.0}, {"date": "2024-08-16", "close": 62.89, "volume": 1365894.0}, {"date": "2024-08-19", "close": 61.95, "volume": 506485.0}, {"date": "2024-08-20", "close": 61.6, "volume": 951755.0}, {"date": "2024-08-21", "close": 63.03, "volume": 1529331.0}, {"date": "2024-08-22", "close": 62.22, "volume": 905312.0}, {"date": "2024-08-23", "close": 63.57, "volume": 699102.0}, {"date": "2024-08-26", "close": 62.4, "volume": 1636800.0}, {"date": "2024-08-27", "close": 61.97, "volume": 1846184.0}, {"date": "2024-08-28", "close": 60.7, "volume": 2165274.0}, {"date": "2024-08-29", "close": 50.9, "volume": 5829335.0}, {"date": "2024-08-30", "close": 49.9, "volume": 2887047.0}, {"date": "2024-09-03", "close": 49.85, "volume": 1727512.0}, {"date": "2024-09-04", "close": 48.21, "volume": 1175086.0}, {"date": "2024-09-05", "close": 47.5, "volume": 1175220.0}, {"date": "2024-09-06", "close": 45.41, "volume": 1819313.0}, {"date": "2024-09-09", "close": 44.58, "volume": 2161792.0}, {"date": "2024-09-10", "close": 43.88, "volume": 2701676.0}, {"date": "2024-09-11", "close": 44.79, "volume": 1923257.0}, {"date": "2024-09-12", "close": 46.43, "volume": 2488870.0}, {"date": "2024-09-13", "close": 46.24, "volume": 1992935.0}, {"date": "2024-09-16", "close": 48.24, "volume": 2079057.0}, {"date": "2024-09-17", "close": 48.24, "volume": 1351992.0}, {"date": "2024-09-18", "close": 48.24, "volume": 910394.0}, {"date": "2024-09-19", "close": 47.86, "volume": 1382259.0}, {"date": "2024-09-20", "close": 47.83, "volume": 1784051.0}, {"date": "2024-09-23", "close": 49.17, "volume": 1737705.0}, {"date": "2024-09-24", "close": 50.17, "volume": 1271888.0}, {"date": "2024-09-25", "close": 49.35, "volume": 1077252.0}, {"date": "2024-09-26", "close": 49.83, "volume": 2329310.0}, {"date": "2024-09-27", "close": 49.25, "volume": 1265807.0}, {"date": "2024-09-30", "close": 49.29, "volume": 1458382.0}, {"date": "2024-10-01", "close": 47.97, "volume": 1103579.0}, {"date": "2024-10-02", "close": 47.45, "volume": 769656.0}, {"date": "2024-10-03", "close": 47.44, "volume": 971429.0}, {"date": "2024-10-04", "close": 48.81, "volume": 1080680.0}, {"date": "2024-10-07", "close": 47.27, "volume": 1361731.0}, {"date": "2024-10-08", "close": 47.79, "volume": 526326.0}, {"date": "2024-10-09", "close": 48.83, "volume": 1337685.0}, {"date": "2024-10-10", "close": 49.84, "volume": 1536063.0}, {"date": "2024-10-11", "close": 50.02, "volume": 1316544.0}, {"date": "2024-10-14", "close": 51.77, "volume": 1695102.0}, {"date": "2024-10-15", "close": 50.44, "volume": 1337989.0}, {"date": "2024-10-16", "close": 50.36, "volume": 1048060.0}, {"date": "2024-10-17", "close": 50.48, "volume": 396335.0}, {"date": "2024-10-18", "close": 51.78, "volume": 689261.0}, {"date": "2024-10-21", "close": 51.06, "volume": 513329.0}, {"date": "2024-10-22", "close": 50.69, "volume": 473227.0}, {"date": "2024-10-23", "close": 50.32, "volume": 534296.0}, {"date": "2024-10-24", "close": 49.51, "volume": 650375.0}, {"date": "2024-10-25", "close": 49.4, "volume": 780152.0}, {"date": "2024-10-28", "close": 48.52, "volume": 1203790.0}, {"date": "2024-10-29", "close": 47.69, "volume": 1341769.0}, {"date": "2024-10-30", "close": 46.73, "volume": 811548.0}, {"date": "2024-10-31", "close": 46.0, "volume": 1136040.0}, {"date": "2024-11-01", "close": 45.84, "volume": 856026.0}, {"date": "2024-11-04", "close": 46.14, "volume": 519274.0}, {"date": "2024-11-05", "close": 46.26, "volume": 720210.0}, {"date": "2024-11-06", "close": 46.4, "volume": 1265893.0}, {"date": "2024-11-07", "close": 47.05, "volume": 1139778.0}, {"date": "2024-11-08", "close": 46.62, "volume": 1150795.0}, {"date": "2024-11-11", "close": 46.71, "volume": 1135019.0}, {"date": "2024-11-12", "close": 45.52, "volume": 1095723.0}, {"date": "2024-11-13", "close": 44.86, "volume": 1188881.0}, {"date": "2024-11-14", "close": 44.79, "volume": 1595356.0}, {"date": "2024-11-15", "close": 45.58, "volume": 1299021.0}, {"date": "2024-11-18", "close": 46.46, "volume": 895128.0}, {"date": "2024-11-19", "close": 46.61, "volume": 781603.0}, {"date": "2024-11-20", "close": 46.23, "volume": 557086.0}, {"date": "2024-11-21", "close": 47.41, "volume": 470650.0}, {"date": "2024-11-22", "close": 47.6, "volume": 735216.0}, {"date": "2024-11-25", "close": 50.82, "volume": 1754765.0}, {"date": "2024-11-26", "close": 50.06, "volume": 775961.0}, {"date": "2024-11-27", "close": 50.51, "volume": 911511.0}, {"date": "2024-11-29", "close": 51.66, "volume": 886138.0}, {"date": "2024-12-02", "close": 51.51, "volume": 1240740.0}, {"date": "2024-12-03", "close": 52.34, "volume": 1321926.0}, {"date": "2024-12-04", "close": 52.25, "volume": 808258.0}, {"date": "2024-12-05", "close": 52.31, "volume": 860700.0}, {"date": "2024-12-06", "close": 53.55, "volume": 1483926.0}, {"date": "2024-12-09", "close": 54.32, "volume": 1770692.0}, {"date": "2024-12-10", "close": 54.37, "volume": 1729176.0}, {"date": "2024-12-11", "close": 54.15, "volume": 1389286.0}, {"date": "2024-12-12", "close": 53.59, "volume": 1499990.0}, {"date": "2024-12-13", "close": 55.06, "volume": 1737832.0}, {"date": "2024-12-16", "close": 55.73, "volume": 1521094.0}, {"date": "2024-12-17", "close": 56.06, "volume": 2712486.0}, {"date": "2024-12-18", "close": 57.16, "volume": 5641787.0}, {"date": "2024-12-19", "close": 57.59, "volume": 2625203.0}, {"date": "2024-12-20", "close": 60.4, "volume": 2428332.0}, {"date": "2024-12-23", "close": 59.93, "volume": 1940095.0}, {"date": "2024-12-24", "close": 60.15, "volume": 491988.0}, {"date": "2024-12-26", "close": 60.24, "volume": 800600.0}, {"date": "2024-12-27", "close": 59.12, "volume": 878111.0}, {"date": "2024-12-30", "close": 57.69, "volume": 1067445.0}, {"date": "2024-12-31", "close": 56.66, "volume": 1125668.0}, {"date": "2025-01-02", "close": 57.29, "volume": 1254206.0}, {"date": "2025-01-03", "close": 56.29, "volume": 891378.0}, {"date": "2025-01-06", "close": 57.56, "volume": 1433838.0}, {"date": "2025-01-07", "close": 57.5, "volume": 1367201.0}, {"date": "2025-01-08", "close": 57.74, "volume": 814936.0}, {"date": "2025-01-10", "close": 56.6, "volume": 1710303.0}, {"date": "2025-01-13", "close": 56.66, "volume": 1122578.0}, {"date": "2025-01-14", "close": 56.48, "volume": 966913.0}, {"date": "2025-01-15", "close": 58.13, "volume": 845177.0}, {"date": "2025-01-16", "close": 57.85, "volume": 983948.0}, {"date": "2025-01-17", "close": 59.93, "volume": 1681311.0}, {"date": "2025-01-21", "close": 58.98, "volume": 2216031.0}, {"date": "2025-01-22", "close": 58.5, "volume": 1535765.0}, {"date": "2025-01-23", "close": 58.65, "volume": 993965.0}, {"date": "2025-01-24", "close": 59.84, "volume": 1179056.0}, {"date": "2025-01-27", "close": 58.19, "volume": 1824967.0}, {"date": "2025-01-28", "close": 60.8, "volume": 1677284.0}, {"date": "2025-01-29", "close": 61.31, "volume": 2238640.0}, {"date": "2025-01-30", "close": 62.17, "volume": 1613083.0}, {"date": "2025-01-31", "close": 59.14, "volume": 1593237.0}, {"date": "2025-02-03", "close": 55.72, "volume": 2448818.0}, {"date": "2025-02-04", "close": 56.51, "volume": 1492064.0}, {"date": "2025-02-05", "close": 56.43, "volume": 1077896.0}, {"date": "2025-02-06", "close": 56.87, "volume": 904790.0}, {"date": "2025-02-07", "close": 55.58, "volume": 1130646.0}, {"date": "2025-02-10", "close": 56.48, "volume": 1392958.0}, {"date": "2025-02-11", "close": 55.21, "volume": 1411315.0}, {"date": "2025-02-12", "close": 56.12, "volume": 1598048.0}, {"date": "2025-02-13", "close": 56.92, "volume": 1305324.0}, {"date": "2025-02-14", "close": 55.25, "volume": 1140526.0}, {"date": "2025-02-18", "close": 54.97, "volume": 2499743.0}, {"date": "2025-02-19", "close": 54.69, "volume": 3152794.0}, {"date": "2025-02-20", "close": 54.02, "volume": 3865891.0}, {"date": "2025-02-21", "close": 51.8, "volume": 2092537.0}, {"date": "2025-02-24", "close": 51.58, "volume": 1179677.0}, {"date": "2025-02-25", "close": 50.85, "volume": 1320168.0}, {"date": "2025-02-26", "close": 50.74, "volume": 1410880.0}, {"date": "2025-02-27", "close": 49.16, "volume": 1735376.0}, {"date": "2025-02-28", "close": 49.48, "volume": 1437375.0}, {"date": "2025-03-03", "close": 48.06, "volume": 952635.0}, {"date": "2025-03-04", "close": 46.94, "volume": 1381603.0}, {"date": "2025-03-05", "close": 47.81, "volume": 1076484.0}, {"date": "2025-03-06", "close": 46.96, "volume": 2033401.0}, {"date": "2025-03-07", "close": 45.65, "volume": 2909622.0}, {"date": "2025-03-10", "close": 43.51, "volume": 2405426.0}, {"date": "2025-03-11", "close": 44.88, "volume": 2449372.0}, {"date": "2025-03-12", "close": 46.39, "volume": 2727066.0}, {"date": "2025-03-13", "close": 43.9, "volume": 1691288.0}, {"date": "2025-03-14", "close": 43.64, "volume": 1965404.0}, {"date": "2025-03-17", "close": 44.27, "volume": 2938021.0}, {"date": "2025-03-18", "close": 43.67, "volume": 1921793.0}, {"date": "2025-03-19", "close": 46.01, "volume": 1866883.0}, {"date": "2025-03-20", "close": 45.16, "volume": 1236411.0}, {"date": "2025-03-21", "close": 45.27, "volume": 883162.0}, {"date": "2025-03-24", "close": 47.43, "volume": 1358023.0}, {"date": "2025-03-25", "close": 47.17, "volume": 1044893.0}, {"date": "2025-03-26", "close": 46.82, "volume": 1705704.0}, {"date": "2025-03-27", "close": 47.19, "volume": 1193759.0}, {"date": "2025-03-28", "close": 45.74, "volume": 1195732.0}, {"date": "2025-03-31", "close": 45.85, "volume": 1078329.0}, {"date": "2025-04-01", "close": 46.32, "volume": 1195396.0}, {"date": "2025-04-02", "close": 47.2, "volume": 1324430.0}, {"date": "2025-04-03", "close": 44.63, "volume": 4771161.0}, {"date": "2025-04-04", "close": 43.87, "volume": 3116757.0}, {"date": "2025-04-07", "close": 43.98, "volume": 2870001.0}, {"date": "2025-04-08", "close": 42.03, "volume": 2791668.0}, {"date": "2025-04-09", "close": 48.1, "volume": 5108930.0}, {"date": "2025-04-10", "close": 47.25, "volume": 2158446.0}, {"date": "2025-04-11", "close": 48.01, "volume": 2037833.0}, {"date": "2025-04-14", "close": 48.41, "volume": 1896349.0}, {"date": "2025-04-15", "close": 47.36, "volume": 1232062.0}, {"date": "2025-04-16", "close": 47.17, "volume": 1586611.0}, {"date": "2025-04-17", "close": 47.55, "volume": 1422705.0}, {"date": "2025-04-21", "close": 46.64, "volume": 910840.0}, {"date": "2025-04-22", "close": 48.12, "volume": 1047815.0}, {"date": "2025-04-23", "close": 48.95, "volume": 2096108.0}, {"date": "2025-04-24", "close": 50.22, "volume": 1940859.0}, {"date": "2025-04-25", "close": 50.68, "volume": 1522406.0}, {"date": "2025-04-28", "close": 51.38, "volume": 1219678.0}, {"date": "2025-04-29", "close": 50.93, "volume": 1290833.0}, {"date": "2025-04-30", "close": 51.43, "volume": 1802241.0}, {"date": "2025-05-01", "close": 50.52, "volume": 1404765.0}, {"date": "2025-05-02", "close": 51.46, "volume": 1130777.0}, {"date": "2025-05-05", "close": 52.53, "volume": 1071619.0}, {"date": "2025-05-06", "close": 51.74, "volume": 677719.0}, {"date": "2025-05-07", "close": 51.85, "volume": 1473677.0}, {"date": "2025-05-08", "close": 52.47, "volume": 1659540.0}, {"date": "2025-05-09", "close": 52.59, "volume": 1687777.0}, {"date": "2025-05-12", "close": 53.28, "volume": 2706344.0}, {"date": "2025-05-13", "close": 54.08, "volume": 2121659.0}, {"date": "2025-05-14", "close": 54.49, "volume": 3956743.0}, {"date": "2025-05-15", "close": 57.7, "volume": 5924164.0}, {"date": "2025-05-16", "close": 56.69, "volume": 2428435.0}, {"date": "2025-05-19", "close": 56.08, "volume": 2919238.0}, {"date": "2025-05-20", "close": 56.44, "volume": 1658204.0}, {"date": "2025-05-21", "close": 55.01, "volume": 1281817.0}, {"date": "2025-05-22", "close": 55.05, "volume": 1406903.0}, {"date": "2025-05-23", "close": 53.22, "volume": 2801859.0}, {"date": "2025-05-27", "close": 54.18, "volume": 1914101.0}, {"date": "2025-05-28", "close": 54.3, "volume": 1027687.0}, {"date": "2025-05-29", "close": 53.43, "volume": 8130217.0}, {"date": "2025-05-30", "close": 53.78, "volume": 3575822.0}, {"date": "2025-06-02", "close": 54.57, "volume": 3551755.0}, {"date": "2025-06-03", "close": 55.2, "volume": 1813537.0}, {"date": "2025-06-04", "close": 55.82, "volume": 1910405.0}, {"date": "2025-06-05", "close": 55.25, "volume": 1356020.0}, {"date": "2025-06-06", "close": 54.76, "volume": 1767536.0}, {"date": "2025-06-09", "close": 56.1, "volume": 2308291.0}, {"date": "2025-06-10", "close": 55.84, "volume": 2098504.0}, {"date": "2025-06-11", "close": 53.93, "volume": 1882058.0}, {"date": "2025-06-12", "close": 53.53, "volume": 2444786.0}, {"date": "2025-06-13", "close": 51.51, "volume": 1969737.0}, {"date": "2025-06-16", "close": 52.85, "volume": 1943509.0}, {"date": "2025-06-17", "close": 51.76, "volume": 956888.0}, {"date": "2025-06-18", "close": 52.56, "volume": 1704069.0}, {"date": "2025-06-20", "close": 52.11, "volume": 985412.0}, {"date": "2025-06-23", "close": 52.14, "volume": 1075578.0}, {"date": "2025-06-24", "close": 50.42, "volume": 2504320.0}, {"date": "2025-06-25", "close": 49.5, "volume": 2655691.0}, {"date": "2025-06-26", "close": 49.27, "volume": 2045444.0}, {"date": "2025-06-27", "close": 49.44, "volume": 3821634.0}, {"date": "2025-06-30", "close": 49.18, "volume": 2509876.0}, {"date": "2025-07-01", "close": 49.03, "volume": 2034247.0}, {"date": "2025-07-02", "close": 49.05, "volume": 1718506.0}, {"date": "2025-07-03", "close": 48.82, "volume": 725132.0}, {"date": "2025-07-07", "close": 48.82, "volume": 2876082.0}, {"date": "2025-07-08", "close": 48.34, "volume": 3542294.0}, {"date": "2025-07-09", "close": 48.48, "volume": 1475559.0}, {"date": "2025-07-10", "close": 47.79, "volume": 1997274.0}, {"date": "2025-07-11", "close": 47.51, "volume": 2892985.0}, {"date": "2025-07-14", "close": 47.93, "volume": 1766223.0}, {"date": "2025-07-15", "close": 46.48, "volume": 2062853.0}, {"date": "2025-07-16", "close": 47.74, "volume": 2510623.0}, {"date": "2025-07-17", "close": 49.63, "volume": 2629656.0}, {"date": "2025-07-18", "close": 49.7, "volume": 1358490.0}, {"date": "2025-07-21", "close": 49.27, "volume": 1371304.0}, {"date": "2025-07-22", "close": 49.73, "volume": 1433994.0}, {"date": "2025-07-23", "close": 51.06, "volume": 2328323.0}, {"date": "2025-07-24", "close": 51.87, "volume": 2006754.0}, {"date": "2025-07-25", "close": 52.71, "volume": 2136594.0}, {"date": "2025-07-28", "close": 51.15, "volume": 1605116.0}, {"date": "2025-07-29", "close": 51.71, "volume": 1351846.0}, {"date": "2025-07-30", "close": 52.1, "volume": 2569624.0}, {"date": "2025-07-31", "close": 50.09, "volume": 1891557.0}, {"date": "2025-08-01", "close": 49.14, "volume": 2488282.0}, {"date": "2025-08-04", "close": 50.27, "volume": 867158.0}, {"date": "2025-08-05", "close": 49.71, "volume": 1190374.0}, {"date": "2025-08-06", "close": 49.35, "volume": 1573795.0}, {"date": "2025-08-07", "close": 48.51, "volume": 1695690.0}, {"date": "2025-08-08", "close": 48.2, "volume": 1235735.0}, {"date": "2025-08-11", "close": 47.54, "volume": 1895744.0}, {"date": "2025-08-12", "close": 49.14, "volume": 1700621.0}, {"date": "2025-08-13", "close": 50.23, "volume": 3839735.0}, {"date": "2025-08-14", "close": 48.41, "volume": 5925753.0}, {"date": "2025-08-15", "close": 49.8, "volume": 2651678.0}, {"date": "2025-08-18", "close": 50.51, "volume": 2718094.0}, {"date": "2025-08-19", "close": 50.13, "volume": 1739944.0}, {"date": "2025-08-20", "close": 50.08, "volume": 1296813.0}, {"date": "2025-08-21", "close": 50.64, "volume": 1416906.0}, {"date": "2025-08-22", "close": 53.4, "volume": 1938899.0}, {"date": "2025-08-25", "close": 52.64, "volume": 1096465.0}, {"date": "2025-08-26", "close": 51.88, "volume": 1104292.0}, {"date": "2025-08-27", "close": 52.13, "volume": 1609920.0}, {"date": "2025-08-28", "close": 52.45, "volume": 1423689.0}, {"date": "2025-08-29", "close": 52.13, "volume": 1197114.0}, {"date": "2025-09-02", "close": 50.46, "volume": 1881998.0}, {"date": "2025-09-03", "close": 49.65, "volume": 1094708.0}, {"date": "2025-09-04", "close": 50.62, "volume": 1181500.0}, {"date": "2025-09-05", "close": 50.19, "volume": 1183743.0}, {"date": "2025-09-08", "close": 48.88, "volume": 1887783.0}, {"date": "2025-09-09", "close": 47.37, "volume": 1956453.0}, {"date": "2025-09-10", "close": 46.88, "volume": 2068505.0}, {"date": "2025-09-11", "close": 47.4, "volume": 1407248.0}, {"date": "2025-09-12", "close": 46.26, "volume": 2283475.0}, {"date": "2025-09-15", "close": 46.09, "volume": 2273693.0}, {"date": "2025-09-16", "close": 45.66, "volume": 3333017.0}, {"date": "2025-09-17", "close": 45.64, "volume": 1937309.0}, {"date": "2025-09-18", "close": 45.99, "volume": 1561738.0}, {"date": "2025-09-19", "close": 47.66, "volume": 2917625.0}, {"date": "2025-09-22", "close": 46.61, "volume": 2484720.0}, {"date": "2025-09-23", "close": 46.11, "volume": 2319268.0}, {"date": "2025-09-24", "close": 45.34, "volume": 2994070.0}, {"date": "2025-09-25", "close": 44.91, "volume": 4817938.0}, {"date": "2025-09-26", "close": 44.91, "volume": 1908590.0}, {"date": "2025-09-29", "close": 44.69, "volume": 2219847.0}, {"date": "2025-09-30", "close": 45.25, "volume": 2284954.0}, {"date": "2025-10-01", "close": 46.22, "volume": 3556940.0}, {"date": "2025-10-02", "close": 46.27, "volume": 3663167.0}, {"date": "2025-10-03", "close": 46.01, "volume": 1775224.0}, {"date": "2025-10-06", "close": 45.47, "volume": 1667782.0}, {"date": "2025-10-07", "close": 44.2, "volume": 2104919.0}, {"date": "2025-10-08", "close": 44.15, "volume": 2701252.0}, {"date": "2025-10-09", "close": 43.51, "volume": 2833830.0}, {"date": "2025-10-10", "close": 42.26, "volume": 2694507.0}, {"date": "2025-10-13", "close": 42.58, "volume": 1987950.0}, {"date": "2025-10-14", "close": 42.63, "volume": 1709715.0}, {"date": "2025-10-15", "close": 42.66, "volume": 2410390.0}, {"date": "2025-10-16", "close": 42.33, "volume": 2442817.0}, {"date": "2025-10-17", "close": 41.94, "volume": 2562622.0}, {"date": "2025-10-20", "close": 41.43, "volume": 1848420.0}, {"date": "2025-10-21", "close": 42.64, "volume": 1840021.0}, {"date": "2025-10-22", "close": 42.99, "volume": 1856699.0}, {"date": "2025-10-23", "close": 43.1, "volume": 1350591.0}, {"date": "2025-10-24", "close": 41.98, "volume": 1277736.0}, {"date": "2025-10-27", "close": 42.41, "volume": 845664.0}, {"date": "2025-10-28", "close": 41.69, "volume": 1313959.0}, {"date": "2025-10-29", "close": 40.12, "volume": 1801482.0}, {"date": "2025-10-30", "close": 40.23, "volume": 1503228.0}, {"date": "2025-10-31", "close": 39.91, "volume": 1669250.0}, {"date": "2025-11-03", "close": 39.36, "volume": 1888676.0}, {"date": "2025-11-04", "close": 39.49, "volume": 1941948.0}, {"date": "2025-11-05", "close": 39.23, "volume": 1579343.0}, {"date": "2025-11-06", "close": 39.04, "volume": 1831450.0}, {"date": "2025-11-07", "close": 38.8, "volume": 1329306.0}, {"date": "2025-11-10", "close": 39.05, "volume": 1930783.0}, {"date": "2025-11-11", "close": 39.29, "volume": 1127363.0}, {"date": "2025-11-12", "close": 41.43, "volume": 3768809.0}, {"date": "2025-11-13", "close": 40.37, "volume": 2132900.0}, {"date": "2025-11-14", "close": 40.14, "volume": 2146452.0}, {"date": "2025-11-17", "close": 39.52, "volume": 1946691.0}, {"date": "2025-11-18", "close": 39.74, "volume": 1870081.0}, {"date": "2025-11-19", "close": 40.32, "volume": 1046109.0}, {"date": "2025-11-20", "close": 40.65, "volume": 1663000.0}, {"date": "2025-11-21", "close": 41.04, "volume": 2442629.0}, {"date": "2025-11-24", "close": 40.72, "volume": 2009400.0}, {"date": "2025-11-25", "close": 42.47, "volume": 1722973.0}, {"date": "2025-11-26", "close": 43.51, "volume": 1621091.0}, {"date": "2025-11-28", "close": 43.33, "volume": 685973.0}, {"date": "2025-12-01", "close": 43.62, "volume": 2014538.0}, {"date": "2025-12-02", "close": 42.41, "volume": 2050175.0}, {"date": "2025-12-03", "close": 43.76, "volume": 2294477.0}, {"date": "2025-12-04", "close": 42.97, "volume": 2395560.0}, {"date": "2025-12-05", "close": 44.1, "volume": 1827210.0}, {"date": "2025-12-08", "close": 42.61, "volume": 2171850.0}, {"date": "2025-12-09", "close": 43.71, "volume": 1900308.0}, {"date": "2025-12-10", "close": 44.66, "volume": 1881874.0}, {"date": "2025-12-11", "close": 45.03, "volume": 1748214.0}, {"date": "2025-12-12", "close": 45.51, "volume": 1793624.0}, {"date": "2025-12-15", "close": 45.73, "volume": 2056052.0}, {"date": "2025-12-16", "close": 47.27, "volume": 2878338.0}, {"date": "2025-12-17", "close": 46.4, "volume": 4974685.0}, {"date": "2025-12-18", "close": 41.14, "volume": 10544350.0}, {"date": "2025-12-19", "close": 42.57, "volume": 5939190.0}, {"date": "2025-12-22", "close": 43.88, "volume": 4019945.0}, {"date": "2025-12-23", "close": 42.69, "volume": 3573689.0}, {"date": "2025-12-24", "close": 42.45, "volume": 1755830.0}, {"date": "2025-12-26", "close": 42.36, "volume": 1813071.0}, {"date": "2025-12-29", "close": 41.2, "volume": 2540145.0}, {"date": "2025-12-30", "close": 41.25, "volume": 1839649.0}, {"date": "2025-12-31", "close": 40.9, "volume": 1492126.0}, {"date": "2026-01-02", "close": 41.77, "volume": 1776490.0}, {"date": "2026-01-05", "close": 41.76, "volume": 2328308.0}, {"date": "2026-01-06", "close": 42.8, "volume": 2455614.0}, {"date": "2026-01-07", "close": 41.92, "volume": 2682163.0}, {"date": "2026-01-08", "close": 44.1, "volume": 3854795.0}, {"date": "2026-01-09", "close": 43.46, "volume": 2747342.0}, {"date": "2026-01-12", "close": 42.99, "volume": 3999893.0}, {"date": "2026-01-13", "close": 42.69, "volume": 2112469.0}, {"date": "2026-01-14", "close": 42.36, "volume": 2700297.0}, {"date": "2026-01-15", "close": 40.61, "volume": 3471509.0}, {"date": "2026-01-16", "close": 38.47, "volume": 4617485.0}, {"date": "2026-01-20", "close": 37.15, "volume": 3542162.0}, {"date": "2026-01-21", "close": 39.38, "volume": 3953097.0}, {"date": "2026-01-22", "close": 40.24, "volume": 2365216.0}, {"date": "2026-01-23", "close": 39.55, "volume": 2134985.0}, {"date": "2026-01-26", "close": 39.54, "volume": 1869992.0}, {"date": "2026-01-27", "close": 38.39, "volume": 2497718.0}, {"date": "2026-01-28", "close": 37.57, "volume": 3908226.0}, {"date": "2026-01-29", "close": 37.72, "volume": 2465281.0}, {"date": "2026-01-30", "close": 37.76, "volume": 2450775.0}, {"date": "2026-02-02", "close": 37.16, "volume": 2690046.0}, {"date": "2026-02-03", "close": 37.49, "volume": 2702207.0}, {"date": "2026-02-04", "close": 38.42, "volume": 2937663.0}, {"date": "2026-02-05", "close": 37.29, "volume": 2385469.0}, {"date": "2026-02-06", "close": 38.45, "volume": 2039049.0}, {"date": "2026-02-09", "close": 38.63, "volume": 1781916.0}, {"date": "2026-02-10", "close": 40.17, "volume": 2460705.0}, {"date": "2026-02-11", "close": 40.0, "volume": 2929770.0}, {"date": "2026-02-12", "close": 39.42, "volume": 5152712.0}, {"date": "2026-02-13", "close": 39.8, "volume": 2099800.0}, {"date": "2026-02-17", "close": 41.22, "volume": 2760208.0}, {"date": "2026-02-18", "close": 41.79, "volume": 2023583.0}, {"date": "2026-02-19", "close": 40.42, "volume": 2171197.0}, {"date": "2026-02-20", "close": 40.89, "volume": 3761576.0}, {"date": "2026-02-23", "close": 38.74, "volume": 1985659.0}, {"date": "2026-02-24", "close": 38.4, "volume": 2169588.0}, {"date": "2026-02-25", "close": 39.66, "volume": 3268639.0}, {"date": "2026-02-26", "close": 40.94, "volume": 2942928.0}, {"date": "2026-02-27", "close": 41.65, "volume": 3383623.0}, {"date": "2026-03-02", "close": 42.52, "volume": 2773568.0}, {"date": "2026-03-03", "close": 41.34, "volume": 2589802.0}, {"date": "2026-03-04", "close": 41.46, "volume": 2110943.0}, {"date": "2026-03-05", "close": 40.19, "volume": 1466238.0}, {"date": "2026-03-06", "close": 38.1, "volume": 2072811.0}, {"date": "2026-03-09", "close": 37.86, "volume": 1789578.0}, {"date": "2026-03-10", "close": 38.09, "volume": 1808219.0}, {"date": "2026-03-11", "close": 36.7, "volume": 2016235.0}, {"date": "2026-03-12", "close": 36.13, "volume": 2780605.0}, {"date": "2026-03-13", "close": 37.43, "volume": 2038070.0}, {"date": "2026-03-16", "close": 37.81, "volume": 1957492.0}, {"date": "2026-03-17", "close": 37.24, "volume": 1499101.0}, {"date": "2026-03-18", "close": 36.66, "volume": 3062250.0}, {"date": "2026-03-19", "close": 35.05, "volume": 4035473.0}, {"date": "2026-03-20", "close": 33.34, "volume": 3416383.0}, {"date": "2026-03-23", "close": 35.33, "volume": 2221280.0}, {"date": "2026-03-24", "close": 36.48, "volume": 2339992.0}, {"date": "2026-03-25", "close": 36.37, "volume": 1451196.0}, {"date": "2026-03-26", "close": 35.22, "volume": 1738870.0}, {"date": "2026-03-27", "close": 34.19, "volume": 2100531.0}, {"date": "2026-03-30", "close": 34.07, "volume": 1992800.0}, {"date": "2026-03-31", "close": 35.83, "volume": 1782040.0}, {"date": "2026-04-01", "close": 35.71, "volume": 1920141.0}, {"date": "2026-04-02", "close": 34.62, "volume": 1283097.0}, {"date": "2026-04-06", "close": 35.19, "volume": 1413587.0}, {"date": "2026-04-07", "close": 34.67, "volume": 1188777.0}, {"date": "2026-04-08", "close": 36.95, "volume": 2418421.0}, {"date": "2026-04-09", "close": 38.72, "volume": 2217212.0}, {"date": "2026-04-10", "close": 38.03, "volume": 1388322.0}, {"date": "2026-04-13", "close": 38.91, "volume": 1742093.0}, {"date": "2026-04-14", "close": 37.63, "volume": 2753046.0}, {"date": "2026-04-15", "close": 37.81, "volume": 3552109.0}, {"date": "2026-04-16", "close": 37.41, "volume": 2417365.0}, {"date": "2026-04-17", "close": 39.54, "volume": 2679771.0}, {"date": "2026-04-20", "close": 41.8, "volume": 1946267.0}, {"date": "2026-04-21", "close": 41.73, "volume": 1970586.0}, {"date": "2026-04-22", "close": 40.92, "volume": 2722010.0}, {"date": "2026-04-23", "close": 40.66, "volume": 2080347.0}, {"date": "2026-04-24", "close": 39.4, "volume": 1524346.0}, {"date": "2026-04-27", "close": 39.41, "volume": 1344777.0}, {"date": "2026-04-28", "close": 39.09, "volume": 1759823.0}, {"date": "2026-04-29", "close": 37.5, "volume": 1939140.0}, {"date": "2026-04-30", "close": 38.74, "volume": 1828869.0}, {"date": "2026-05-01", "close": 38.71, "volume": 1900598.0}, {"date": "2026-05-04", "close": 36.92, "volume": 1583401.0}, {"date": "2026-05-05", "close": 37.42, "volume": 1614531.0}, {"date": "2026-05-06", "close": 39.6, "volume": 2090159.0}, {"date": "2026-05-07", "close": 39.04, "volume": 1712078.0}, {"date": "2026-05-08", "close": 39.34, "volume": 1533885.0}, {"date": "2026-05-11", "close": 39.15, "volume": 2055541.0}, {"date": "2026-05-12", "close": 37.95, "volume": 2389088.0}, {"date": "2026-05-13", "close": 33.07, "volume": 8934602.0}, {"date": "2026-05-14", "close": 34.13, "volume": 3455422.0}, {"date": "2026-05-15", "close": 31.19, "volume": 5544930.0}, {"date": "2026-05-18", "close": 32.12, "volume": 2311561.0}, {"date": "2026-05-19", "close": 32.5, "volume": 2595252.0}, {"date": "2026-05-20", "close": 33.21, "volume": 1949524.0}, {"date": "2026-05-21", "close": 39.67, "volume": 8181579.0}, {"date": "2026-05-22", "close": 41.38, "volume": 4469518.0}, {"date": "2026-05-26", "close": 43.54, "volume": 3310720.0}, {"date": "2026-05-27", "close": 42.79, "volume": 3442762.0}, {"date": "2026-05-28", "close": 44.07, "volume": 2223530.0}, {"date": "2026-05-29", "close": 45.07, "volume": 2769103.0}, {"date": "2026-06-01", "close": 44.9, "volume": 2242999.0}, {"date": "2026-06-02", "close": 43.41, "volume": 2509836.0}, {"date": "2026-06-03", "close": 42.21, "volume": 3853366.0}, {"date": "2026-06-04", "close": 42.99, "volume": 1804726.0}, {"date": "2026-06-05", "close": 42.34, "volume": 2061556.0}, {"date": "2026-06-08", "close": 43.66, "volume": 2079534.0}, {"date": "2026-06-09", "close": 45.2, "volume": 1988103.0}, {"date": "2026-06-10", "close": 43.95, "volume": 2384267.0}, {"date": "2026-06-11", "close": 46.21, "volume": 2511354.0}, {"date": "2026-06-12", "close": 48.75, "volume": 3867346.0}, {"date": "2026-06-15", "close": 47.93, "volume": 2993192.0}, {"date": "2026-06-16", "close": 48.97, "volume": 2445311.0}, {"date": "2026-06-17", "close": 46.95, "volume": 3393759.0}, {"date": "2026-06-18", "close": 46.11, "volume": 3746785.0}, {"date": "2026-06-22", "close": 43.3, "volume": 2069356.0}, {"date": "2026-06-23", "close": 42.35, "volume": 1725882.0}, {"date": "2026-06-24", "close": 45.09, "volume": 2405167.0}, {"date": "2026-06-25", "close": 44.52, "volume": 1384839.0}, {"date": "2026-06-26", "close": 44.42, "volume": 2924428.0}, {"date": "2026-06-29", "close": 43.41, "volume": 2413124.0}, {"date": "2026-06-30", "close": 43.03, "volume": 2003036.0}, {"date": "2026-07-01", "close": 44.03, "volume": 1427556.0}, {"date": "2026-07-02", "close": 45.99, "volume": 1506764.0}, {"date": "2026-07-06", "close": 46.16, "volume": 1496028.0}, {"date": "2026-07-07", "close": 45.56, "volume": 786690.0}, {"date": "2026-07-08", "close": 44.24, "volume": 1038615.0}, {"date": "2026-07-09", "close": 45.32, "volume": 1369706.0}, {"date": "2026-07-10", "close": 45.48, "volume": 1563234.0}, {"date": "2026-07-13", "close": 44.63, "volume": 1730387.0}, {"date": "2026-07-14", "close": 44.36, "volume": 1037295.0}, {"date": "2026-07-15", "close": 42.86, "volume": 2148105.0}, {"date": "2026-07-16", "close": 44.31, "volume": 1421286.0}, {"date": "2026-07-17", "close": 44.36, "volume": 1001171.0}, {"date": "2026-07-20", "close": 42.77, "volume": 1692185.0}, {"date": "2026-07-21", "close": 42.22, "volume": 990265.0}, {"date": "2026-07-22", "close": 42.97, "volume": 1100244.0}, {"date": "2026-07-23", "close": 40.61, "volume": 1446150.0}, {"date": "2026-07-24", "close": 40.63, "volume": 1036715.0}, {"date": "2026-07-27", "close": 41.55, "volume": 919681.0}, {"date": "2026-07-28", "close": 41.85, "volume": 1377620.0}, {"date": "2026-07-29", "close": 41.53, "volume": 1178818.0}, {"date": "2026-07-30", "close": 40.49, "volume": 1005021.0}, {"date": "2026-07-31", "close": 38.72, "volume": 2521471.0}, {"date": "2026-08-03", "close": 38.88, "volume": 1541922.0}, {"date": "2026-08-04", "close": 37.86, "volume": 3035914.0}, {"date": "2026-08-05", "close": 37.48, "volume": 1294390.0}, {"date": "2026-08-06", "close": 37.2, "volume": 1222585.0}, {"date": "2026-08-07", "close": 38.45, "volume": 1092068.0}], "refreshing": true}