{"ticker": "CAVA", "overview": {"cik": "1639438", "ticker": "CAVA", "name": "CAVA GROUP, INC.", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060167", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057371", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000245", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001218180-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000112", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001628280-26-055864", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001628280-26-055709", "price_sensitive": true}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001628280-26-052588", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051556", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045158", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045157", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045156", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045155", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045153", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045152", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001628280-26-045042", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044891", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006299", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043905", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043904", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043903", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043902", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043901", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274180", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006250", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 432380.0, "sell_n": 0, "sell_sum": 0, "net": 432380.0, "insiders": 1, "first_date": "2026-08-31", "last_date": "2026-08-31"}, "metrics": {"ticker": "CAVA", "has_prices": true, "as_of": "2026-09-01", "last": 61.08, "prev_close": 65.75, "change": -4.670000000000002, "change_pct": -0.07102661596958178, "session_volume": 3310659.0, "vwap_5": 64.96398094586056, "vwap_20": 67.50263965000867, "vwap_60": 71.4761025983454, "vwap_250": 68.22792606820374, "high_52w": 97.39, "low_52w": 43.59, "avg_volume_20": 3322562.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060167", "src": "INSIDERS", "ticker": "CAVA", "cik": "1639438", "company": "CAVA GROUP, INC.", "company_raw": "CAVA GROUP, INC.", "who": "Douglas W. Thompson", "who_key": "Thompson Douglas W.", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 432380.0, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec buys $432K of CAVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1750614/000162828026060167/0001628280-26-060167-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "13DG-0001109448-26-000245", "src": "13DG", "ticker": "CAVA", "cik": "1639438", "company": "CAVA GROUP, INC.", "company_raw": "CAVA GROUP, INC.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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-Eating  Places", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 5.7% passive stake in CAVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000245-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001628280-26-057371", "src": "INSIDERS", "ticker": "CAVA", "cik": "1639438", "company": "CAVA GROUP, INC.", "company_raw": "CAVA GROUP, INC.", "who": "Amiee Lynn Thomas", "who_key": "Thomas Amiee Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on CAVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144157/000162828026057371/0001628280-26-057371-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0001218180-26-000008", "src": "13DG", "ticker": "CAVA", "cik": "1639438", "company": "CAVA GROUP, INC.", "company_raw": "CAVA GROUP, INC.", "who": "International s.c.a. Artal", "who_key": "Artal International S.C.A.", "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-Eating  Places", "country": "United States", "headline": "Artal International S.C.A. moves to a 5.6% passive stake in CAVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1218180/0001218180-26-000008-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0001422848-26-000112", "src": "13DG", "ticker": "CAVA", "cik": "1639438", "company": "CAVA GROUP, INC.", "company_raw": "CAVA GROUP, INC.", "who": "CAVA Group, Inc.", "who_key": "CAVA GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CAVA GROUP, INC. moves to a 1.2% passive stake in CAVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1639438/0001422848-26-000112-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "13DG-0001422848-26-000073", "src": "13DG", "ticker": "CAVA", "cik": "1639438", "company": "CAVA GROUP, INC.", "company_raw": "CAVA GROUP, INC.", "who": "CAVA Group, Inc.", "who_key": "CAVA GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CAVA GROUP, INC. moves to a 5.3% passive stake in CAVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1639438/0001422848-26-000073-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0000315066-26-001145", "src": "13DG", "ticker": "CAVA", "cik": "1639438", "company": "CAVA GROUP, INC.", "company_raw": "CAVA GROUP, INC.", "who": "CAVA Group, Inc.", "who_key": "CAVA GROUP, 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-Eating  Places", "country": "United States", "headline": "CAVA GROUP, INC. takes a 5.1% passive stake in CAVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1639438/0000315066-26-001145-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0001109448-26-000144", "src": "13DG", "ticker": "CAVA", "cik": "1639438", "company": "CAVA GROUP, INC.", "company_raw": "CAVA GROUP, INC.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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-Eating  Places", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 7.9% passive stake in CAVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000144-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311928}], "recent_buys": [{"id": "0001628280-26-060167", "src": "INSIDERS", "ticker": "CAVA", "cik": "1639438", "company": "CAVA GROUP, INC.", "company_raw": "CAVA GROUP, INC.", "who": "Douglas W. Thompson", "who_key": "Thompson Douglas W.", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 432380.0, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec buys $432K of CAVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1750614/000162828026060167/0001628280-26-060167-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}], "institutional": [{"id": "13DG-0001109448-26-000245", "src": "13DG", "ticker": "CAVA", "cik": "1639438", "company": "CAVA GROUP, INC.", "company_raw": "CAVA GROUP, INC.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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-Eating  Places", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 5.7% passive stake in CAVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000245-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001218180-26-000008", "src": "13DG", "ticker": "CAVA", "cik": "1639438", "company": "CAVA GROUP, INC.", "company_raw": "CAVA GROUP, INC.", "who": "International s.c.a. Artal", "who_key": "Artal International S.C.A.", "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-Eating  Places", "country": "United States", "headline": "Artal International S.C.A. moves to a 5.6% passive stake in CAVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1218180/0001218180-26-000008-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0001422848-26-000112", "src": "13DG", "ticker": "CAVA", "cik": "1639438", "company": "CAVA GROUP, INC.", "company_raw": "CAVA GROUP, INC.", "who": "CAVA Group, Inc.", "who_key": "CAVA GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CAVA GROUP, INC. moves to a 1.2% passive stake in CAVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1639438/0001422848-26-000112-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "13DG-0001109448-26-000144", "src": "13DG", "ticker": "CAVA", "cik": "1639438", "company": "CAVA GROUP, INC.", "company_raw": "CAVA GROUP, INC.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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-Eating  Places", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 7.9% passive stake in CAVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000144-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311928}, {"id": "13DG-0001422848-26-000073", "src": "13DG", "ticker": "CAVA", "cik": "1639438", "company": "CAVA GROUP, INC.", "company_raw": "CAVA GROUP, INC.", "who": "CAVA Group, Inc.", "who_key": "CAVA GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CAVA GROUP, INC. moves to a 5.3% passive stake in CAVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1639438/0001422848-26-000073-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0000315066-26-001145", "src": "13DG", "ticker": "CAVA", "cik": "1639438", "company": "CAVA GROUP, INC.", "company_raw": "CAVA GROUP, INC.", "who": "CAVA Group, Inc.", "who_key": "CAVA GROUP, 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-Eating  Places", "country": "United States", "headline": "CAVA GROUP, INC. takes a 5.1% passive stake in CAVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1639438/0000315066-26-001145-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}], "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": "CAVA Group, Inc. Common Stock", "new_value": "CAVA GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001639438", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001639438", "applied": 1, "detected_at": "2026-09-10T23:38:25.566600"}]}, "key_people": [{"who": "Douglas W. Thompson", "who_key": "Thompson Douglas W.", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 432380.0, "sold": 0, "net": 432380.0, "trades": 1, "top_score": 58.0, "lean": "buying", "history": [{"action": "BUY", "amount": 432380.0, "date": "2026-08-31", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750614/000162828026060167/0001628280-26-060167-index.htm"}], "latest": {"action": "BUY", "amount": 432380.0, "date": "2026-08-31", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750614/000162828026060167/0001628280-26-060167-index.htm"}}], "activity": [{"date": "2026-08-31", "net": 432380.0}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060167", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057371", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000245", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001218180-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000112", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001628280-26-055864", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001628280-26-055709", "price_sensitive": true}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001628280-26-052588", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051556", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045158", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045157", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045156", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045155", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045153", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045152", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001628280-26-045042", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044891", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006299", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043905", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043904", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043903", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043902", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043901", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274180", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006250", "price_sensitive": false}], "performance": {"ticker": "CAVA", "has_prices": true, "summary": {"n": 1, "avg": -0.07102661596958178, "win_rate": 0.0, "best": -0.07102661596958178, "worst": -0.07102661596958178, "as_of": "2026-09-01"}, "buys": [{"who": "Thompson Douglas W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operations Officer", "amount": 432380.0, "date": "2026-08-31", "score": 58.0, "ref_price": 65.75, "return": -0.07102661596958178}]}, "price_series": [{"date": "2023-06-15", "close": 43.78, "volume": 16751820.0}, {"date": "2023-06-16", "close": 38.15, "volume": 8417538.0}, {"date": "2023-06-20", "close": 38.43, "volume": 1607220.0}, {"date": "2023-06-21", "close": 38.34, "volume": 738611.0}, {"date": "2023-06-22", "close": 39.16, "volume": 2365572.0}, {"date": "2023-06-23", "close": 40.15, "volume": 1118775.0}, {"date": "2023-06-26", "close": 42.59, "volume": 1644959.0}, {"date": "2023-06-27", "close": 45.55, "volume": 1801008.0}, {"date": "2023-06-28", "close": 42.21, "volume": 1984580.0}, {"date": "2023-06-29", "close": 43.53, "volume": 947471.0}, {"date": "2023-06-30", "close": 40.95, "volume": 1947364.0}, {"date": "2023-07-03", "close": 39.48, "volume": 1574747.0}, {"date": "2023-07-05", "close": 38.04, "volume": 1650293.0}, {"date": "2023-07-06", "close": 39.2, "volume": 1305722.0}, {"date": "2023-07-07", "close": 39.62, "volume": 916878.0}, {"date": "2023-07-10", "close": 44.0, "volume": 2520176.0}, {"date": "2023-07-11", "close": 45.45, "volume": 3043860.0}, {"date": "2023-07-12", "close": 52.01, "volume": 4431306.0}, {"date": "2023-07-13", "close": 47.68, "volume": 5134282.0}, {"date": "2023-07-14", "close": 47.67, "volume": 2043090.0}, {"date": "2023-07-17", "close": 47.62, "volume": 1261977.0}, {"date": "2023-07-18", "close": 51.02, "volume": 1908151.0}, {"date": "2023-07-19", "close": 48.52, "volume": 1813867.0}, {"date": "2023-07-20", "close": 49.56, "volume": 1191328.0}, {"date": "2023-07-21", "close": 48.78, "volume": 865286.0}, {"date": "2023-07-24", "close": 53.28, "volume": 2097145.0}, {"date": "2023-07-25", "close": 51.85, "volume": 1687171.0}, {"date": "2023-07-26", "close": 51.63, "volume": 898269.0}, {"date": "2023-07-27", "close": 49.88, "volume": 1323682.0}, {"date": "2023-07-28", "close": 52.91, "volume": 844921.0}, {"date": "2023-07-31", "close": 57.11, "volume": 2370310.0}, {"date": "2023-08-01", "close": 56.99, "volume": 957847.0}, {"date": "2023-08-02", "close": 55.32, "volume": 1473197.0}, {"date": "2023-08-03", "close": 55.68, "volume": 714208.0}, {"date": "2023-08-04", "close": 53.44, "volume": 925594.0}, {"date": "2023-08-07", "close": 52.96, "volume": 621050.0}, {"date": "2023-08-08", "close": 50.51, "volume": 1081843.0}, {"date": "2023-08-09", "close": 48.06, "volume": 964349.0}, {"date": "2023-08-10", "close": 48.09, "volume": 872504.0}, {"date": "2023-08-11", "close": 48.48, "volume": 621873.0}, {"date": "2023-08-14", "close": 47.85, "volume": 966801.0}, {"date": "2023-08-15", "close": 46.39, "volume": 2356620.0}, {"date": "2023-08-16", "close": 46.93, "volume": 8425423.0}, {"date": "2023-08-17", "close": 42.37, "volume": 3611636.0}, {"date": "2023-08-18", "close": 43.11, "volume": 1939848.0}, {"date": "2023-08-21", "close": 41.69, "volume": 1215306.0}, {"date": "2023-08-22", "close": 42.75, "volume": 1159668.0}, {"date": "2023-08-23", "close": 44.84, "volume": 2098589.0}, {"date": "2023-08-24", "close": 42.65, "volume": 1345410.0}, {"date": "2023-08-25", "close": 41.62, "volume": 1044459.0}, {"date": "2023-08-28", "close": 41.93, "volume": 1016477.0}, {"date": "2023-08-29", "close": 44.6, "volume": 2244185.0}, {"date": "2023-08-30", "close": 45.5, "volume": 1273927.0}, {"date": "2023-08-31", "close": 44.41, "volume": 945102.0}, {"date": "2023-09-01", "close": 43.82, "volume": 569986.0}, {"date": "2023-09-05", "close": 42.15, "volume": 1457505.0}, {"date": "2023-09-06", "close": 42.53, "volume": 800993.0}, {"date": "2023-09-07", "close": 41.01, "volume": 1653492.0}, {"date": "2023-09-08", "close": 39.18, "volume": 1385851.0}, {"date": "2023-09-11", "close": 37.56, "volume": 1916956.0}, {"date": "2023-09-12", "close": 35.99, "volume": 4154700.0}, {"date": "2023-09-13", "close": 35.64, "volume": 2056056.0}, {"date": "2023-09-14", "close": 36.06, "volume": 1347526.0}, {"date": "2023-09-15", "close": 35.42, "volume": 4204691.0}, {"date": "2023-09-18", "close": 34.36, "volume": 1085326.0}, {"date": "2023-09-19", "close": 33.3, "volume": 2133020.0}, {"date": "2023-09-20", "close": 31.73, "volume": 1271132.0}, {"date": "2023-09-21", "close": 30.39, "volume": 2079041.0}, {"date": "2023-09-22", "close": 30.89, "volume": 1047057.0}, {"date": "2023-09-25", "close": 32.42, "volume": 1877721.0}, {"date": "2023-09-26", "close": 32.29, "volume": 1501377.0}, {"date": "2023-09-27", "close": 31.42, "volume": 1227956.0}, {"date": "2023-09-28", "close": 31.19, "volume": 1408624.0}, {"date": "2023-09-29", "close": 30.63, "volume": 1154751.0}, {"date": "2023-10-02", "close": 31.0, "volume": 1179928.0}, {"date": "2023-10-03", "close": 29.98, "volume": 1179544.0}, {"date": "2023-10-04", "close": 31.26, "volume": 1298366.0}, {"date": "2023-10-05", "close": 30.63, "volume": 1337315.0}, {"date": "2023-10-06", "close": 31.61, "volume": 1655649.0}, {"date": "2023-10-09", "close": 31.41, "volume": 1003939.0}, {"date": "2023-10-10", "close": 32.08, "volume": 1212360.0}, {"date": "2023-10-11", "close": 32.55, "volume": 2612639.0}, {"date": "2023-10-12", "close": 31.51, "volume": 1416305.0}, {"date": "2023-10-13", "close": 33.14, "volume": 1517750.0}, {"date": "2023-10-16", "close": 33.98, "volume": 1035167.0}, {"date": "2023-10-17", "close": 35.06, "volume": 1233496.0}, {"date": "2023-10-18", "close": 33.78, "volume": 870161.0}, {"date": "2023-10-19", "close": 33.62, "volume": 903152.0}, {"date": "2023-10-20", "close": 33.0, "volume": 953203.0}, {"date": "2023-10-23", "close": 33.25, "volume": 618148.0}, {"date": "2023-10-24", "close": 33.9, "volume": 1058077.0}, {"date": "2023-10-25", "close": 32.19, "volume": 771415.0}, {"date": "2023-10-26", "close": 31.14, "volume": 1032118.0}, {"date": "2023-10-27", "close": 31.63, "volume": 480734.0}, {"date": "2023-10-30", "close": 31.08, "volume": 1123980.0}, {"date": "2023-10-31", "close": 31.59, "volume": 593842.0}, {"date": "2023-11-01", "close": 31.95, "volume": 676272.0}, {"date": "2023-11-02", "close": 34.05, "volume": 1097554.0}, {"date": "2023-11-03", "close": 35.92, "volume": 1423558.0}, {"date": "2023-11-06", "close": 34.18, "volume": 1389582.0}, {"date": "2023-11-07", "close": 33.7, "volume": 2368149.0}, {"date": "2023-11-08", "close": 31.1, "volume": 5171182.0}, {"date": "2023-11-09", "close": 31.53, "volume": 1836094.0}, {"date": "2023-11-10", "close": 31.07, "volume": 1739282.0}, {"date": "2023-11-13", "close": 31.36, "volume": 1279018.0}, {"date": "2023-11-14", "close": 32.17, "volume": 1478695.0}, {"date": "2023-11-15", "close": 33.83, "volume": 1543915.0}, {"date": "2023-11-16", "close": 34.28, "volume": 1172192.0}, {"date": "2023-11-17", "close": 34.12, "volume": 1244859.0}, {"date": "2023-11-20", "close": 33.88, "volume": 1261437.0}, {"date": "2023-11-21", "close": 33.41, "volume": 1194940.0}, {"date": "2023-11-22", "close": 33.38, "volume": 1598278.0}, {"date": "2023-11-24", "close": 34.27, "volume": 832910.0}, {"date": "2023-11-27", "close": 33.59, "volume": 1642533.0}, {"date": "2023-11-28", "close": 33.59, "volume": 1009303.0}, {"date": "2023-11-29", "close": 34.0, "volume": 1576853.0}, {"date": "2023-11-30", "close": 34.01, "volume": 1593327.0}, {"date": "2023-12-01", "close": 36.22, "volume": 1480919.0}, {"date": "2023-12-04", "close": 36.14, "volume": 1386887.0}, {"date": "2023-12-05", "close": 36.06, "volume": 779437.0}, {"date": "2023-12-06", "close": 36.37, "volume": 1171328.0}, {"date": "2023-12-07", "close": 33.34, "volume": 1814815.0}, {"date": "2023-12-08", "close": 32.24, "volume": 2675745.0}, {"date": "2023-12-11", "close": 32.49, "volume": 2440137.0}, {"date": "2023-12-12", "close": 38.87, "volume": 17866520.0}, {"date": "2023-12-13", "close": 41.25, "volume": 8786943.0}, {"date": "2023-12-14", "close": 40.62, "volume": 2822278.0}, {"date": "2023-12-15", "close": 40.04, "volume": 2096373.0}, {"date": "2023-12-18", "close": 41.49, "volume": 3138647.0}, {"date": "2023-12-19", "close": 40.96, "volume": 2597297.0}, {"date": "2023-12-20", "close": 41.1, "volume": 2080567.0}, {"date": "2023-12-21", "close": 42.76, "volume": 3291560.0}, {"date": "2023-12-22", "close": 41.92, "volume": 1269551.0}, {"date": "2023-12-26", "close": 43.8, "volume": 2511063.0}, {"date": "2023-12-27", "close": 44.44, "volume": 1810989.0}, {"date": "2023-12-28", "close": 44.63, "volume": 1266349.0}, {"date": "2023-12-29", "close": 42.98, "volume": 1354561.0}, {"date": "2024-01-02", "close": 40.87, "volume": 2352679.0}, {"date": "2024-01-03", "close": 39.47, "volume": 2616701.0}, {"date": "2024-01-04", "close": 40.67, "volume": 1399724.0}, {"date": "2024-01-05", "close": 41.15, "volume": 1320187.0}, {"date": "2024-01-08", "close": 42.56, "volume": 1491870.0}, {"date": "2024-01-09", "close": 42.52, "volume": 994322.0}, {"date": "2024-01-10", "close": 42.27, "volume": 907901.0}, {"date": "2024-01-11", "close": 42.94, "volume": 1191022.0}, {"date": "2024-01-12", "close": 42.92, "volume": 1047272.0}, {"date": "2024-01-16", "close": 43.7, "volume": 1360385.0}, {"date": "2024-01-17", "close": 43.97, "volume": 2521440.0}, {"date": "2024-01-18", "close": 45.47, "volume": 1741354.0}, {"date": "2024-01-19", "close": 46.25, "volume": 1577565.0}, {"date": "2024-01-22", "close": 47.86, "volume": 1422085.0}, {"date": "2024-01-23", "close": 47.3, "volume": 1323103.0}, {"date": "2024-01-24", "close": 47.84, "volume": 1652929.0}, {"date": "2024-01-25", "close": 45.89, "volume": 1836489.0}, {"date": "2024-01-26", "close": 45.8, "volume": 1380327.0}, {"date": "2024-01-29", "close": 47.64, "volume": 1392242.0}, {"date": "2024-01-30", "close": 47.69, "volume": 853546.0}, {"date": "2024-01-31", "close": 46.8, "volume": 1257844.0}, {"date": "2024-02-01", "close": 49.41, "volume": 2383685.0}, {"date": "2024-02-02", "close": 49.93, "volume": 1667356.0}, {"date": "2024-02-05", "close": 49.1, "volume": 1275071.0}, {"date": "2024-02-06", "close": 49.8, "volume": 1735321.0}, {"date": "2024-02-07", "close": 51.35, "volume": 1842766.0}, {"date": "2024-02-08", "close": 52.77, "volume": 2342918.0}, {"date": "2024-02-09", "close": 52.88, "volume": 1918125.0}, {"date": "2024-02-12", "close": 53.68, "volume": 1103371.0}, {"date": "2024-02-13", "close": 53.22, "volume": 1368447.0}, {"date": "2024-02-14", "close": 53.97, "volume": 1130124.0}, {"date": "2024-02-15", "close": 54.7, "volume": 1554518.0}, {"date": "2024-02-16", "close": 54.63, "volume": 1360356.0}, {"date": "2024-02-20", "close": 54.18, "volume": 1135310.0}, {"date": "2024-02-21", "close": 48.51, "volume": 4258345.0}, {"date": "2024-02-22", "close": 50.0, "volume": 3288610.0}, {"date": "2024-02-23", "close": 51.0, "volume": 1867288.0}, {"date": "2024-02-26", "close": 50.5, "volume": 2744994.0}, {"date": "2024-02-27", "close": 56.66, "volume": 7878423.0}, {"date": "2024-02-28", "close": 56.9, "volume": 4659923.0}, {"date": "2024-02-29", "close": 58.41, "volume": 4773715.0}, {"date": "2024-03-01", "close": 58.3, "volume": 2517991.0}, {"date": "2024-03-04", "close": 57.97, "volume": 3250728.0}, {"date": "2024-03-05", "close": 57.36, "volume": 2485249.0}, {"date": "2024-03-06", "close": 59.25, "volume": 3221050.0}, {"date": "2024-03-07", "close": 61.72, "volume": 2730452.0}, {"date": "2024-03-08", "close": 63.34, "volume": 3507250.0}, {"date": "2024-03-11", "close": 62.78, "volume": 2003709.0}, {"date": "2024-03-12", "close": 65.84, "volume": 2457408.0}, {"date": "2024-03-13", "close": 65.44, "volume": 2931649.0}, {"date": "2024-03-14", "close": 63.7, "volume": 2760325.0}, {"date": "2024-03-15", "close": 64.16, "volume": 4535336.0}, {"date": "2024-03-18", "close": 62.05, "volume": 3411361.0}, {"date": "2024-03-19", "close": 65.1, "volume": 2736286.0}, {"date": "2024-03-20", "close": 68.32, "volume": 3518469.0}, {"date": "2024-03-21", "close": 67.82, "volume": 2607695.0}, {"date": "2024-03-22", "close": 67.96, "volume": 1469276.0}, {"date": "2024-03-25", "close": 68.25, "volume": 1279451.0}, {"date": "2024-03-26", "close": 68.22, "volume": 1695660.0}, {"date": "2024-03-27", "close": 69.17, "volume": 2614493.0}, {"date": "2024-03-28", "close": 70.05, "volume": 1861987.0}, {"date": "2024-04-01", "close": 68.4, "volume": 1998807.0}, {"date": "2024-04-02", "close": 65.75, "volume": 2946124.0}, {"date": "2024-04-03", "close": 66.77, "volume": 2769056.0}, {"date": "2024-04-04", "close": 63.33, "volume": 2404295.0}, {"date": "2024-04-05", "close": 64.65, "volume": 1315665.0}, {"date": "2024-04-08", "close": 64.94, "volume": 889041.0}, {"date": "2024-04-09", "close": 60.28, "volume": 4516205.0}, {"date": "2024-04-10", "close": 63.69, "volume": 3645660.0}, {"date": "2024-04-11", "close": 66.38, "volume": 2247652.0}, {"date": "2024-04-12", "close": 63.75, "volume": 2029711.0}, {"date": "2024-04-15", "close": 61.75, "volume": 2169537.0}, {"date": "2024-04-16", "close": 62.86, "volume": 1408634.0}, {"date": "2024-04-17", "close": 61.56, "volume": 1652066.0}, {"date": "2024-04-18", "close": 61.5, "volume": 1063816.0}, {"date": "2024-04-19", "close": 59.67, "volume": 1666477.0}, {"date": "2024-04-22", "close": 59.61, "volume": 1434205.0}, {"date": "2024-04-23", "close": 61.19, "volume": 1132650.0}, {"date": "2024-04-24", "close": 60.41, "volume": 1061490.0}, {"date": "2024-04-25", "close": 62.59, "volume": 2666728.0}, {"date": "2024-04-26", "close": 69.16, "volume": 5833566.0}, {"date": "2024-04-29", "close": 70.59, "volume": 2850533.0}, {"date": "2024-04-30", "close": 71.94, "volume": 3569781.0}, {"date": "2024-05-01", "close": 67.45, "volume": 3817261.0}, {"date": "2024-05-02", "close": 68.2, "volume": 1475540.0}, {"date": "2024-05-03", "close": 72.17, "volume": 2391388.0}, {"date": "2024-05-06", "close": 74.31, "volume": 3117788.0}, {"date": "2024-05-07", "close": 74.24, "volume": 2001282.0}, {"date": "2024-05-08", "close": 74.16, "volume": 1177563.0}, {"date": "2024-05-09", "close": 75.38, "volume": 1448494.0}, {"date": "2024-05-10", "close": 79.07, "volume": 2775232.0}, {"date": "2024-05-13", "close": 76.39, "volume": 2610990.0}, {"date": "2024-05-14", "close": 78.51, "volume": 1913981.0}, {"date": "2024-05-15", "close": 78.63, "volume": 1470416.0}, {"date": "2024-05-16", "close": 77.32, "volume": 1476050.0}, {"date": "2024-05-17", "close": 77.28, "volume": 1718389.0}, {"date": "2024-05-20", "close": 80.47, "volume": 2059420.0}, {"date": "2024-05-21", "close": 78.22, "volume": 2065440.0}, {"date": "2024-05-22", "close": 78.74, "volume": 1775108.0}, {"date": "2024-05-23", "close": 77.6, "volume": 1641742.0}, {"date": "2024-05-24", "close": 82.93, "volume": 3402979.0}, {"date": "2024-05-28", "close": 82.4, "volume": 8953166.0}, {"date": "2024-05-29", "close": 88.16, "volume": 13457730.0}, {"date": "2024-05-30", "close": 93.15, "volume": 10357850.0}, {"date": "2024-05-31", "close": 92.55, "volume": 6131532.0}, {"date": "2024-06-03", "close": 88.0, "volume": 4845663.0}, {"date": "2024-06-04", "close": 88.34, "volume": 4191075.0}, {"date": "2024-06-05", "close": 92.04, "volume": 2995929.0}, {"date": "2024-06-06", "close": 85.04, "volume": 7824901.0}, {"date": "2024-06-07", "close": 85.04, "volume": 3153853.0}, {"date": "2024-06-10", "close": 88.77, "volume": 3532885.0}, {"date": "2024-06-11", "close": 89.9, "volume": 2396571.0}, {"date": "2024-06-12", "close": 91.52, "volume": 2700581.0}, {"date": "2024-06-13", "close": 92.52, "volume": 2387529.0}, {"date": "2024-06-14", "close": 89.93, "volume": 2501401.0}, {"date": "2024-06-17", "close": 93.94, "volume": 3416189.0}, {"date": "2024-06-18", "close": 95.39, "volume": 2560937.0}, {"date": "2024-06-20", "close": 92.23, "volume": 3316402.0}, {"date": "2024-06-21", "close": 92.44, "volume": 2746095.0}, {"date": "2024-06-24", "close": 90.9, "volume": 2171972.0}, {"date": "2024-06-25", "close": 93.11, "volume": 1961365.0}, {"date": "2024-06-26", "close": 91.79, "volume": 2009256.0}, {"date": "2024-06-27", "close": 91.57, "volume": 1729926.0}, {"date": "2024-06-28", "close": 92.75, "volume": 5194704.0}, {"date": "2024-07-01", "close": 95.27, "volume": 2812538.0}, {"date": "2024-07-02", "close": 94.59, "volume": 1903398.0}, {"date": "2024-07-03", "close": 94.92, "volume": 1193452.0}, {"date": "2024-07-05", "close": 94.99, "volume": 1317986.0}, {"date": "2024-07-08", "close": 94.74, "volume": 2882068.0}, {"date": "2024-07-09", "close": 90.24, "volume": 3400206.0}, {"date": "2024-07-10", "close": 85.3, "volume": 5916385.0}, {"date": "2024-07-11", "close": 85.19, "volume": 2598238.0}, {"date": "2024-07-12", "close": 84.25, "volume": 3446399.0}, {"date": "2024-07-15", "close": 86.63, "volume": 2650827.0}, {"date": "2024-07-16", "close": 87.5, "volume": 2245398.0}, {"date": "2024-07-17", "close": 81.48, "volume": 3419396.0}, {"date": "2024-07-18", "close": 79.99, "volume": 3209265.0}, {"date": "2024-07-19", "close": 79.99, "volume": 1433529.0}, {"date": "2024-07-22", "close": 80.31, "volume": 1454426.0}, {"date": "2024-07-23", "close": 82.59, "volume": 1661873.0}, {"date": "2024-07-24", "close": 77.92, "volume": 2002070.0}, {"date": "2024-07-25", "close": 78.23, "volume": 1587778.0}, {"date": "2024-07-26", "close": 79.84, "volume": 1735104.0}, {"date": "2024-07-29", "close": 82.47, "volume": 2125443.0}, {"date": "2024-07-30", "close": 81.44, "volume": 1626502.0}, {"date": "2024-07-31", "close": 84.22, "volume": 1659853.0}, {"date": "2024-08-01", "close": 84.48, "volume": 2900292.0}, {"date": "2024-08-02", "close": 81.24, "volume": 2589472.0}, {"date": "2024-08-05", "close": 79.88, "volume": 2249994.0}, {"date": "2024-08-06", "close": 82.67, "volume": 1596788.0}, {"date": "2024-08-07", "close": 82.65, "volume": 1516037.0}, {"date": "2024-08-08", "close": 83.98, "volume": 2520566.0}, {"date": "2024-08-09", "close": 90.29, "volume": 4379358.0}, {"date": "2024-08-12", "close": 89.91, "volume": 1731898.0}, {"date": "2024-08-13", "close": 94.45, "volume": 2349824.0}, {"date": "2024-08-14", "close": 95.76, "volume": 1848099.0}, {"date": "2024-08-15", "close": 97.24, "volume": 1757495.0}, {"date": "2024-08-16", "close": 98.96, "volume": 1867241.0}, {"date": "2024-08-19", "close": 100.2, "volume": 2237723.0}, {"date": "2024-08-20", "close": 98.21, "volume": 1505301.0}, {"date": "2024-08-21", "close": 102.87, "volume": 2442346.0}, {"date": "2024-08-22", "close": 101.98, "volume": 6508773.0}, {"date": "2024-08-23", "close": 122.0, "volume": 21800500.0}, {"date": "2024-08-26", "close": 125.8, "volume": 10981810.0}, {"date": "2024-08-27", "close": 118.1, "volume": 12333460.0}, {"date": "2024-08-28", "close": 118.44, "volume": 4561164.0}, {"date": "2024-08-29", "close": 110.87, "volume": 5440260.0}, {"date": "2024-08-30", "close": 114.04, "volume": 2956045.0}, {"date": "2024-09-03", "close": 111.92, "volume": 2644274.0}, {"date": "2024-09-04", "close": 113.97, "volume": 2036834.0}, {"date": "2024-09-05", "close": 116.71, "volume": 2370174.0}, {"date": "2024-09-06", "close": 116.13, "volume": 2173344.0}, {"date": "2024-09-09", "close": 120.09, "volume": 3779432.0}, {"date": "2024-09-10", "close": 119.73, "volume": 2103950.0}, {"date": "2024-09-11", "close": 121.25, "volume": 1917666.0}, {"date": "2024-09-12", "close": 125.47, "volume": 3111515.0}, {"date": "2024-09-13", "close": 122.51, "volume": 2879554.0}, {"date": "2024-09-16", "close": 122.85, "volume": 2231174.0}, {"date": "2024-09-17", "close": 122.47, "volume": 2151097.0}, {"date": "2024-09-18", "close": 124.3, "volume": 1790153.0}, {"date": "2024-09-19", "close": 125.22, "volume": 2077723.0}, {"date": "2024-09-20", "close": 128.79, "volume": 8209735.0}, {"date": "2024-09-23", "close": 128.27, "volume": 2509333.0}, {"date": "2024-09-24", "close": 127.44, "volume": 1903834.0}, {"date": "2024-09-25", "close": 126.84, "volume": 1811229.0}, {"date": "2024-09-26", "close": 127.12, "volume": 1835583.0}, {"date": "2024-09-27", "close": 123.76, "volume": 3181198.0}, {"date": "2024-09-30", "close": 123.85, "volume": 3230611.0}, {"date": "2024-10-01", "close": 122.43, "volume": 2235081.0}, {"date": "2024-10-02", "close": 122.92, "volume": 1667434.0}, {"date": "2024-10-03", "close": 124.93, "volume": 1406234.0}, {"date": "2024-10-04", "close": 126.6, "volume": 1905220.0}, {"date": "2024-10-07", "close": 126.0, "volume": 2111857.0}, {"date": "2024-10-08", "close": 131.99, "volume": 3330217.0}, {"date": "2024-10-09", "close": 131.86, "volume": 1670300.0}, {"date": "2024-10-10", "close": 130.24, "volume": 1236786.0}, {"date": "2024-10-11", "close": 133.65, "volume": 1648807.0}, {"date": "2024-10-14", "close": 134.75, "volume": 2322478.0}, {"date": "2024-10-15", "close": 133.91, "volume": 2484406.0}, {"date": "2024-10-16", "close": 134.16, "volume": 1057568.0}, {"date": "2024-10-17", "close": 134.29, "volume": 1269293.0}, {"date": "2024-10-18", "close": 135.34, "volume": 1068834.0}, {"date": "2024-10-21", "close": 136.32, "volume": 1432980.0}, {"date": "2024-10-22", "close": 136.27, "volume": 1164375.0}, {"date": "2024-10-23", "close": 136.56, "volume": 1512223.0}, {"date": "2024-10-24", "close": 138.65, "volume": 2038486.0}, {"date": "2024-10-25", "close": 136.09, "volume": 1937636.0}, {"date": "2024-10-28", "close": 138.47, "volume": 1917332.0}, {"date": "2024-10-29", "close": 138.0, "volume": 1644209.0}, {"date": "2024-10-30", "close": 133.82, "volume": 2132656.0}, {"date": "2024-10-31", "close": 133.56, "volume": 1360020.0}, {"date": "2024-11-01", "close": 131.53, "volume": 2592250.0}, {"date": "2024-11-04", "close": 132.12, "volume": 1166203.0}, {"date": "2024-11-05", "close": 132.52, "volume": 1514429.0}, {"date": "2024-11-06", "close": 139.0, "volume": 2017272.0}, {"date": "2024-11-07", "close": 141.38, "volume": 2189722.0}, {"date": "2024-11-08", "close": 147.2, "volume": 2296184.0}, {"date": "2024-11-11", "close": 147.8, "volume": 2922210.0}, {"date": "2024-11-12", "close": 145.03, "volume": 5322469.0}, {"date": "2024-11-13", "close": 147.3, "volume": 13077020.0}, {"date": "2024-11-14", "close": 138.34, "volume": 5909173.0}, {"date": "2024-11-15", "close": 141.38, "volume": 3975464.0}, {"date": "2024-11-18", "close": 137.24, "volume": 6324273.0}, {"date": "2024-11-19", "close": 141.25, "volume": 4378955.0}, {"date": "2024-11-20", "close": 139.69, "volume": 2366656.0}, {"date": "2024-11-21", "close": 144.8, "volume": 3542551.0}, {"date": "2024-11-22", "close": 145.0, "volume": 3637676.0}, {"date": "2024-11-25", "close": 142.54, "volume": 3093201.0}, {"date": "2024-11-26", "close": 143.52, "volume": 1931135.0}, {"date": "2024-11-27", "close": 141.2, "volume": 1709557.0}, {"date": "2024-11-29", "close": 140.9, "volume": 1054106.0}, {"date": "2024-12-02", "close": 140.85, "volume": 2724778.0}, {"date": "2024-12-03", "close": 141.84, "volume": 1726323.0}, {"date": "2024-12-04", "close": 147.6, "volume": 2389699.0}, {"date": "2024-12-05", "close": 150.5, "volume": 3344826.0}, {"date": "2024-12-06", "close": 150.88, "volume": 2269787.0}, {"date": "2024-12-09", "close": 132.57, "volume": 7639257.0}, {"date": "2024-12-10", "close": 127.39, "volume": 5425782.0}, {"date": "2024-12-11", "close": 127.59, "volume": 2704961.0}, {"date": "2024-12-12", "close": 125.37, "volume": 1663648.0}, {"date": "2024-12-13", "close": 124.05, "volume": 2470396.0}, {"date": "2024-12-16", "close": 126.79, "volume": 2629986.0}, {"date": "2024-12-17", "close": 123.37, "volume": 1926454.0}, {"date": "2024-12-18", "close": 117.2, "volume": 3289206.0}, {"date": "2024-12-19", "close": 117.05, "volume": 3151182.0}, {"date": "2024-12-20", "close": 119.05, "volume": 2952530.0}, {"date": "2024-12-23", "close": 117.84, "volume": 1635362.0}, {"date": "2024-12-24", "close": 118.52, "volume": 687633.0}, {"date": "2024-12-26", "close": 116.49, "volume": 1635083.0}, {"date": "2024-12-27", "close": 114.37, "volume": 1854258.0}, {"date": "2024-12-30", "close": 111.52, "volume": 2050524.0}, {"date": "2024-12-31", "close": 112.8, "volume": 2044751.0}, {"date": "2025-01-02", "close": 115.18, "volume": 2215115.0}, {"date": "2025-01-03", "close": 115.08, "volume": 1879065.0}, {"date": "2025-01-06", "close": 118.88, "volume": 3190563.0}, {"date": "2025-01-07", "close": 112.82, "volume": 3108046.0}, {"date": "2025-01-08", "close": 114.59, "volume": 1932707.0}, {"date": "2025-01-10", "close": 115.12, "volume": 1406284.0}, {"date": "2025-01-13", "close": 111.03, "volume": 2182867.0}, {"date": "2025-01-14", "close": 112.42, "volume": 1333011.0}, {"date": "2025-01-15", "close": 115.61, "volume": 1760659.0}, {"date": "2025-01-16", "close": 117.51, "volume": 1747566.0}, {"date": "2025-01-17", "close": 118.23, "volume": 1724247.0}, {"date": "2025-01-21", "close": 120.5, "volume": 2302921.0}, {"date": "2025-01-22", "close": 123.39, "volume": 2665882.0}, {"date": "2025-01-23", "close": 124.01, "volume": 2208594.0}, {"date": "2025-01-24", "close": 124.88, "volume": 1636921.0}, {"date": "2025-01-27", "close": 122.97, "volume": 1801247.0}, {"date": "2025-01-28", "close": 125.96, "volume": 1262165.0}, {"date": "2025-01-29", "close": 135.33, "volume": 3869568.0}, {"date": "2025-01-30", "close": 138.95, "volume": 1808547.0}, {"date": "2025-01-31", "close": 135.05, "volume": 1705998.0}, {"date": "2025-02-03", "close": 137.32, "volume": 2412951.0}, {"date": "2025-02-04", "close": 142.27, "volume": 2187102.0}, {"date": "2025-02-05", "close": 142.9, "volume": 1549105.0}, {"date": "2025-02-06", "close": 141.95, "volume": 1187909.0}, {"date": "2025-02-07", "close": 138.4, "volume": 1522903.0}, {"date": "2025-02-10", "close": 140.62, "volume": 1247642.0}, {"date": "2025-02-11", "close": 130.87, "volume": 2319575.0}, {"date": "2025-02-12", "close": 130.3, "volume": 1848899.0}, {"date": "2025-02-13", "close": 130.5, "volume": 1927693.0}, {"date": "2025-02-14", "close": 131.07, "volume": 1595003.0}, {"date": "2025-02-18", "close": 133.31, "volume": 1755660.0}, {"date": "2025-02-19", "close": 119.42, "volume": 4462625.0}, {"date": "2025-02-20", "close": 118.6, "volume": 2824614.0}, {"date": "2025-02-21", "close": 107.93, "volume": 4391748.0}, {"date": "2025-02-24", "close": 104.22, "volume": 4582106.0}, {"date": "2025-02-25", "close": 99.3, "volume": 7747195.0}, {"date": "2025-02-26", "close": 98.96, "volume": 9146946.0}, {"date": "2025-02-27", "close": 90.08, "volume": 5333356.0}, {"date": "2025-02-28", "close": 95.03, "volume": 5523120.0}, {"date": "2025-03-03", "close": 87.65, "volume": 4299006.0}, {"date": "2025-03-04", "close": 86.25, "volume": 5425319.0}, {"date": "2025-03-05", "close": 86.76, "volume": 3691464.0}, {"date": "2025-03-06", "close": 82.65, "volume": 5098506.0}, {"date": "2025-03-07", "close": 84.12, "volume": 4108643.0}, {"date": "2025-03-10", "close": 80.44, "volume": 4362102.0}, {"date": "2025-03-11", "close": 80.01, "volume": 3331145.0}, {"date": "2025-03-12", "close": 82.38, "volume": 2432461.0}, {"date": "2025-03-13", "close": 74.07, "volume": 5008802.0}, {"date": "2025-03-14", "close": 77.48, "volume": 3285511.0}, {"date": "2025-03-17", "close": 78.59, "volume": 3092084.0}, {"date": "2025-03-18", "close": 76.78, "volume": 2072833.0}, {"date": "2025-03-19", "close": 81.0, "volume": 4364752.0}, {"date": "2025-03-20", "close": 84.66, "volume": 5887320.0}, {"date": "2025-03-21", "close": 83.85, "volume": 3610255.0}, {"date": "2025-03-24", "close": 90.33, "volume": 3713050.0}, {"date": "2025-03-25", "close": 90.28, "volume": 2926001.0}, {"date": "2025-03-26", "close": 86.67, "volume": 2907858.0}, {"date": "2025-03-27", "close": 88.39, "volume": 6143645.0}, {"date": "2025-03-28", "close": 85.85, "volume": 14361040.0}, {"date": "2025-03-31", "close": 86.41, "volume": 4160087.0}, {"date": "2025-04-01", "close": 87.2, "volume": 2586745.0}, {"date": "2025-04-02", "close": 90.35, "volume": 3034594.0}, {"date": "2025-04-03", "close": 84.18, "volume": 3827437.0}, {"date": "2025-04-04", "close": 75.19, "volume": 8164014.0}, {"date": "2025-04-07", "close": 79.3, "volume": 5948177.0}, {"date": "2025-04-08", "close": 78.46, "volume": 3271288.0}, {"date": "2025-04-09", "close": 91.95, "volume": 6259207.0}, {"date": "2025-04-10", "close": 88.77, "volume": 3267816.0}, {"date": "2025-04-11", "close": 90.07, "volume": 1752137.0}, {"date": "2025-04-14", "close": 89.04, "volume": 2078940.0}, {"date": "2025-04-15", "close": 88.33, "volume": 1945390.0}, {"date": "2025-04-16", "close": 85.56, "volume": 1924646.0}, {"date": "2025-04-17", "close": 86.0, "volume": 1917132.0}, {"date": "2025-04-21", "close": 80.37, "volume": 3563354.0}, {"date": "2025-04-22", "close": 81.3, "volume": 2406116.0}, {"date": "2025-04-23", "close": 86.45, "volume": 3073918.0}, {"date": "2025-04-24", "close": 91.02, "volume": 1970106.0}, {"date": "2025-04-25", "close": 90.8, "volume": 1878180.0}, {"date": "2025-04-28", "close": 93.16, "volume": 2646830.0}, {"date": "2025-04-29", "close": 91.91, "volume": 2345814.0}, {"date": "2025-04-30", "close": 92.43, "volume": 2240918.0}, {"date": "2025-05-01", "close": 94.53, "volume": 3161891.0}, {"date": "2025-05-02", "close": 96.65, "volume": 2407795.0}, {"date": "2025-05-05", "close": 95.84, "volume": 1947097.0}, {"date": "2025-05-06", "close": 93.32, "volume": 2837774.0}, {"date": "2025-05-07", "close": 93.8, "volume": 2274748.0}, {"date": "2025-05-08", "close": 95.94, "volume": 2189108.0}, {"date": "2025-05-09", "close": 93.91, "volume": 1933384.0}, {"date": "2025-05-12", "close": 98.74, "volume": 2549970.0}, {"date": "2025-05-13", "close": 99.7, "volume": 3220475.0}, {"date": "2025-05-14", "close": 99.54, "volume": 2710606.0}, {"date": "2025-05-15", "close": 99.06, "volume": 5067839.0}, {"date": "2025-05-16", "close": 96.81, "volume": 9838786.0}, {"date": "2025-05-19", "close": 90.06, "volume": 5475649.0}, {"date": "2025-05-20", "close": 89.38, "volume": 4155620.0}, {"date": "2025-05-21", "close": 83.69, "volume": 4750486.0}, {"date": "2025-05-22", "close": 84.36, "volume": 4260742.0}, {"date": "2025-05-23", "close": 83.43, "volume": 2857289.0}, {"date": "2025-05-27", "close": 82.34, "volume": 4393694.0}, {"date": "2025-05-28", "close": 81.91, "volume": 2193659.0}, {"date": "2025-05-29", "close": 81.88, "volume": 2648982.0}, {"date": "2025-05-30", "close": 81.27, "volume": 5295904.0}, {"date": "2025-06-02", "close": 81.25, "volume": 2796936.0}, {"date": "2025-06-03", "close": 81.06, "volume": 3377275.0}, {"date": "2025-06-04", "close": 82.04, "volume": 3265351.0}, {"date": "2025-06-05", "close": 78.33, "volume": 3413106.0}, {"date": "2025-06-06", "close": 79.03, "volume": 3656109.0}, {"date": "2025-06-09", "close": 78.22, "volume": 2627856.0}, {"date": "2025-06-10", "close": 78.32, "volume": 3260806.0}, {"date": "2025-06-11", "close": 76.83, "volume": 3757691.0}, {"date": "2025-06-12", "close": 78.25, "volume": 3791410.0}, {"date": "2025-06-13", "close": 74.57, "volume": 4979463.0}, {"date": "2025-06-16", "close": 74.5, "volume": 3241677.0}, {"date": "2025-06-17", "close": 74.71, "volume": 4748531.0}, {"date": "2025-06-18", "close": 74.45, "volume": 2977467.0}, {"date": "2025-06-20", "close": 74.62, "volume": 4397956.0}, {"date": "2025-06-23", "close": 75.25, "volume": 4445132.0}, {"date": "2025-06-24", "close": 74.23, "volume": 3728372.0}, {"date": "2025-06-25", "close": 73.99, "volume": 3375298.0}, {"date": "2025-06-26", "close": 77.67, "volume": 5196672.0}, {"date": "2025-06-27", "close": 77.89, "volume": 6880798.0}, {"date": "2025-06-30", "close": 84.23, "volume": 7588757.0}, {"date": "2025-07-01", "close": 82.32, "volume": 4720967.0}, {"date": "2025-07-02", "close": 82.71, "volume": 5675968.0}, {"date": "2025-07-03", "close": 86.52, "volume": 4952461.0}, {"date": "2025-07-07", "close": 84.28, "volume": 4406026.0}, {"date": "2025-07-08", "close": 87.57, "volume": 4074067.0}, {"date": "2025-07-09", "close": 89.54, "volume": 4202100.0}, {"date": "2025-07-10", "close": 91.45, "volume": 4254540.0}, {"date": "2025-07-11", "close": 92.05, "volume": 2317624.0}, {"date": "2025-07-14", "close": 89.86, "volume": 2857070.0}, {"date": "2025-07-15", "close": 88.2, "volume": 3912880.0}, {"date": "2025-07-16", "close": 88.98, "volume": 2213837.0}, {"date": "2025-07-17", "close": 86.77, "volume": 6613927.0}, {"date": "2025-07-18", "close": 87.34, "volume": 1977023.0}, {"date": "2025-07-21", "close": 87.43, "volume": 2722167.0}, {"date": "2025-07-22", "close": 89.93, "volume": 3449680.0}, {"date": "2025-07-23", "close": 91.69, "volume": 3438421.0}, {"date": "2025-07-24", "close": 86.26, "volume": 5331479.0}, {"date": "2025-07-25", "close": 88.02, "volume": 2128674.0}, {"date": "2025-07-28", "close": 87.97, "volume": 2373160.0}, {"date": "2025-07-29", "close": 85.56, "volume": 3030508.0}, {"date": "2025-07-30", "close": 90.32, "volume": 4137208.0}, {"date": "2025-07-31", "close": 88.01, "volume": 3151825.0}, {"date": "2025-08-01", "close": 84.3, "volume": 2109850.0}, {"date": "2025-08-04", "close": 87.79, "volume": 2693861.0}, {"date": "2025-08-05", "close": 87.57, "volume": 2334655.0}, {"date": "2025-08-06", "close": 86.16, "volume": 2085963.0}, {"date": "2025-08-07", "close": 88.9, "volume": 3303139.0}, {"date": "2025-08-08", "close": 85.05, "volume": 4087574.0}, {"date": "2025-08-11", "close": 82.3, "volume": 4298066.0}, {"date": "2025-08-12", "close": 84.5, "volume": 13479660.0}, {"date": "2025-08-13", "close": 70.45, "volume": 41571020.0}, {"date": "2025-08-14", "close": 68.93, "volume": 12335320.0}, {"date": "2025-08-15", "close": 69.9, "volume": 4837084.0}, {"date": "2025-08-18", "close": 69.79, "volume": 4252730.0}, {"date": "2025-08-19", "close": 68.45, "volume": 3053544.0}, {"date": "2025-08-20", "close": 68.55, "volume": 3575168.0}, {"date": "2025-08-21", "close": 67.33, "volume": 3895024.0}, {"date": "2025-08-22", "close": 68.53, "volume": 3328333.0}, {"date": "2025-08-25", "close": 65.45, "volume": 4901390.0}, {"date": "2025-08-26", "close": 67.02, "volume": 4799209.0}, {"date": "2025-08-27", "close": 67.74, "volume": 2793711.0}, {"date": "2025-08-28", "close": 68.21, "volume": 2140768.0}, {"date": "2025-08-29", "close": 67.55, "volume": 2932426.0}, {"date": "2025-09-02", "close": 65.57, "volume": 3529228.0}, {"date": "2025-09-03", "close": 65.91, "volume": 3038245.0}, {"date": "2025-09-04", "close": 65.96, "volume": 2602064.0}, {"date": "2025-09-05", "close": 66.63, "volume": 2996992.0}, {"date": "2025-09-08", "close": 65.34, "volume": 4350330.0}, {"date": "2025-09-09", "close": 65.28, "volume": 4671109.0}, {"date": "2025-09-10", "close": 65.16, "volume": 2954163.0}, {"date": "2025-09-11", "close": 64.32, "volume": 4549587.0}, {"date": "2025-09-12", "close": 63.63, "volume": 3307710.0}, {"date": "2025-09-15", "close": 62.54, "volume": 5226792.0}, {"date": "2025-09-16", "close": 63.08, "volume": 4164030.0}, {"date": "2025-09-17", "close": 62.39, "volume": 3769022.0}, {"date": "2025-09-18", "close": 63.56, "volume": 3345508.0}, {"date": "2025-09-19", "close": 63.53, "volume": 6604280.0}, {"date": "2025-09-22", "close": 65.53, "volume": 3187682.0}, {"date": "2025-09-23", "close": 65.14, "volume": 3738193.0}, {"date": "2025-09-24", "close": 63.42, "volume": 5171901.0}, {"date": "2025-09-25", "close": 62.61, "volume": 3687843.0}, {"date": "2025-09-26", "close": 62.61, "volume": 3355165.0}, {"date": "2025-09-29", "close": 58.76, "volume": 8250527.0}, {"date": "2025-09-30", "close": 60.41, "volume": 5537200.0}, {"date": "2025-10-01", "close": 61.67, "volume": 3745034.0}, {"date": "2025-10-02", "close": 63.24, "volume": 4578941.0}, {"date": "2025-10-03", "close": 63.53, "volume": 4107995.0}, {"date": "2025-10-06", "close": 63.8, "volume": 2930723.0}, {"date": "2025-10-07", "close": 61.63, "volume": 3395459.0}, {"date": "2025-10-08", "close": 63.16, "volume": 3045156.0}, {"date": "2025-10-09", "close": 65.03, "volume": 7178515.0}, {"date": "2025-10-10", "close": 62.15, "volume": 2965519.0}, {"date": "2025-10-13", "close": 63.33, "volume": 3027292.0}, {"date": "2025-10-14", "close": 64.71, "volume": 3578971.0}, {"date": "2025-10-15", "close": 63.79, "volume": 2151245.0}, {"date": "2025-10-16", "close": 63.36, "volume": 2446125.0}, {"date": "2025-10-17", "close": 62.86, "volume": 3642791.0}, {"date": "2025-10-20", "close": 62.29, "volume": 2097907.0}, {"date": "2025-10-21", "close": 65.47, "volume": 3023286.0}, {"date": "2025-10-22", "close": 64.35, "volume": 2026633.0}, {"date": "2025-10-23", "close": 64.22, "volume": 2142563.0}, {"date": "2025-10-24", "close": 63.6, "volume": 1898281.0}, {"date": "2025-10-27", "close": 62.94, "volume": 3190563.0}, {"date": "2025-10-28", "close": 62.14, "volume": 2449532.0}, {"date": "2025-10-29", "close": 60.47, "volume": 5538462.0}, {"date": "2025-10-30", "close": 53.7, "volume": 10667740.0}, {"date": "2025-10-31", "close": 53.73, "volume": 4876040.0}, {"date": "2025-11-03", "close": 52.61, "volume": 6010903.0}, {"date": "2025-11-04", "close": 51.7, "volume": 7681465.0}, {"date": "2025-11-05", "close": 50.37, "volume": 12518150.0}, {"date": "2025-11-06", "close": 46.59, "volume": 6045004.0}, {"date": "2025-11-07", "close": 48.64, "volume": 5612807.0}, {"date": "2025-11-10", "close": 49.66, "volume": 4364860.0}, {"date": "2025-11-11", "close": 49.25, "volume": 3114420.0}, {"date": "2025-11-12", "close": 48.75, "volume": 4023758.0}, {"date": "2025-11-13", "close": 48.2, "volume": 3273884.0}, {"date": "2025-11-14", "close": 47.22, "volume": 3623648.0}, {"date": "2025-11-17", "close": 45.23, "volume": 4509794.0}, {"date": "2025-11-18", "close": 45.05, "volume": 4293134.0}, {"date": "2025-11-19", "close": 45.47, "volume": 3097458.0}, {"date": "2025-11-20", "close": 43.59, "volume": 5258744.0}, {"date": "2025-11-21", "close": 48.92, "volume": 9216121.0}, {"date": "2025-11-24", "close": 46.8, "volume": 4668874.0}, {"date": "2025-11-25", "close": 48.55, "volume": 3571652.0}, {"date": "2025-11-26", "close": 49.65, "volume": 4609349.0}, {"date": "2025-11-28", "close": 48.89, "volume": 1318588.0}, {"date": "2025-12-01", "close": 51.01, "volume": 7620117.0}, {"date": "2025-12-02", "close": 52.73, "volume": 4573129.0}, {"date": "2025-12-03", "close": 54.49, "volume": 5319458.0}, {"date": "2025-12-04", "close": 54.48, "volume": 2836085.0}, {"date": "2025-12-05", "close": 53.37, "volume": 3448034.0}, {"date": "2025-12-08", "close": 53.85, "volume": 2482139.0}, {"date": "2025-12-09", "close": 52.9, "volume": 3042450.0}, {"date": "2025-12-10", "close": 53.09, "volume": 3344643.0}, {"date": "2025-12-11", "close": 52.65, "volume": 2702278.0}, {"date": "2025-12-12", "close": 53.15, "volume": 4228378.0}, {"date": "2025-12-15", "close": 51.92, "volume": 2920508.0}, {"date": "2025-12-16", "close": 52.72, "volume": 2336182.0}, {"date": "2025-12-17", "close": 53.12, "volume": 2930748.0}, {"date": "2025-12-18", "close": 56.04, "volume": 5118549.0}, {"date": "2025-12-19", "close": 56.91, "volume": 4725615.0}, {"date": "2025-12-22", "close": 58.04, "volume": 2937507.0}, {"date": "2025-12-23", "close": 59.35, "volume": 2723355.0}, {"date": "2025-12-24", "close": 61.72, "volume": 2857886.0}, {"date": "2025-12-26", "close": 60.15, "volume": 2963534.0}, {"date": "2025-12-29", "close": 59.96, "volume": 3775410.0}, {"date": "2025-12-30", "close": 58.34, "volume": 3395224.0}, {"date": "2025-12-31", "close": 58.69, "volume": 2877310.0}, {"date": "2026-01-02", "close": 60.55, "volume": 4237707.0}, {"date": "2026-01-05", "close": 63.48, "volume": 6339227.0}, {"date": "2026-01-06", "close": 67.11, "volume": 5741064.0}, {"date": "2026-01-07", "close": 67.9, "volume": 3505546.0}, {"date": "2026-01-08", "close": 69.6, "volume": 3617024.0}, {"date": "2026-01-09", "close": 70.86, "volume": 3308966.0}, {"date": "2026-01-12", "close": 70.7, "volume": 4281611.0}, {"date": "2026-01-13", "close": 68.52, "volume": 3206503.0}, {"date": "2026-01-14", "close": 70.57, "volume": 2531007.0}, {"date": "2026-01-15", "close": 72.0, "volume": 2917586.0}, {"date": "2026-01-16", "close": 72.09, "volume": 2130431.0}, {"date": "2026-01-20", "close": 69.05, "volume": 5398406.0}, {"date": "2026-01-21", "close": 66.92, "volume": 5001216.0}, {"date": "2026-01-22", "close": 66.09, "volume": 3507244.0}, {"date": "2026-01-23", "close": 66.32, "volume": 2764131.0}, {"date": "2026-01-26", "close": 62.55, "volume": 4183566.0}, {"date": "2026-01-27", "close": 62.33, "volume": 2621976.0}, {"date": "2026-01-28", "close": 62.7, "volume": 2746805.0}, {"date": "2026-01-29", "close": 63.03, "volume": 2830153.0}, {"date": "2026-01-30", "close": 60.62, "volume": 2881664.0}, {"date": "2026-02-02", "close": 59.6, "volume": 3500518.0}, {"date": "2026-02-03", "close": 60.89, "volume": 3035014.0}, {"date": "2026-02-04", "close": 65.41, "volume": 4298358.0}, {"date": "2026-02-05", "close": 64.55, "volume": 3114831.0}, {"date": "2026-02-06", "close": 69.96, "volume": 4810989.0}, {"date": "2026-02-09", "close": 72.48, "volume": 3547159.0}, {"date": "2026-02-10", "close": 68.93, "volume": 2519193.0}, {"date": "2026-02-11", "close": 67.37, "volume": 2601374.0}, {"date": "2026-02-12", "close": 63.61, "volume": 2407517.0}, {"date": "2026-02-13", "close": 63.5, "volume": 2956291.0}, {"date": "2026-02-17", "close": 63.31, "volume": 3186100.0}, {"date": "2026-02-18", "close": 67.73, "volume": 3338459.0}, {"date": "2026-02-19", "close": 68.44, "volume": 3231282.0}, {"date": "2026-02-20", "close": 70.11, "volume": 2755113.0}, {"date": "2026-02-23", "close": 68.35, "volume": 3903415.0}, {"date": "2026-02-24", "close": 67.8, "volume": 4816242.0}, {"date": "2026-02-25", "close": 85.67, "volume": 17766970.0}, {"date": "2026-02-26", "close": 84.74, "volume": 6898274.0}, {"date": "2026-02-27", "close": 82.47, "volume": 3881426.0}, {"date": "2026-03-02", "close": 78.49, "volume": 5061892.0}, {"date": "2026-03-03", "close": 77.07, "volume": 3757939.0}, {"date": "2026-03-04", "close": 79.52, "volume": 2308337.0}, {"date": "2026-03-05", "close": 79.37, "volume": 3092049.0}, {"date": "2026-03-06", "close": 78.59, "volume": 3196102.0}, {"date": "2026-03-09", "close": 81.81, "volume": 2678715.0}, {"date": "2026-03-10", "close": 80.02, "volume": 3305040.0}, {"date": "2026-03-11", "close": 80.5, "volume": 2223207.0}, {"date": "2026-03-12", "close": 80.35, "volume": 2447469.0}, {"date": "2026-03-13", "close": 82.0, "volume": 2319055.0}, {"date": "2026-03-16", "close": 87.25, "volume": 3933412.0}, {"date": "2026-03-17", "close": 90.52, "volume": 3811342.0}, {"date": "2026-03-18", "close": 88.93, "volume": 3019616.0}, {"date": "2026-03-19", "close": 87.64, "volume": 3282148.0}, {"date": "2026-03-20", "close": 84.27, "volume": 3253711.0}, {"date": "2026-03-23", "close": 87.07, "volume": 2697820.0}, {"date": "2026-03-24", "close": 84.43, "volume": 2699113.0}, {"date": "2026-03-25", "close": 80.29, "volume": 4988583.0}, {"date": "2026-03-26", "close": 78.9, "volume": 2872792.0}, {"date": "2026-03-27", "close": 75.42, "volume": 3857065.0}, {"date": "2026-03-30", "close": 76.94, "volume": 2717525.0}, {"date": "2026-03-31", "close": 80.9, "volume": 2762652.0}, {"date": "2026-04-01", "close": 80.14, "volume": 2382628.0}, {"date": "2026-04-02", "close": 79.63, "volume": 2808206.0}, {"date": "2026-04-06", "close": 82.13, "volume": 1892420.0}, {"date": "2026-04-07", "close": 83.42, "volume": 1772141.0}, {"date": "2026-04-08", "close": 86.21, "volume": 2781529.0}, {"date": "2026-04-09", "close": 86.15, "volume": 1787833.0}, {"date": "2026-04-10", "close": 84.94, "volume": 2067943.0}, {"date": "2026-04-13", "close": 84.21, "volume": 1803760.0}, {"date": "2026-04-14", "close": 88.18, "volume": 2670631.0}, {"date": "2026-04-15", "close": 88.44, "volume": 2011462.0}, {"date": "2026-04-16", "close": 91.24, "volume": 3178529.0}, {"date": "2026-04-17", "close": 94.78, "volume": 3520448.0}, {"date": "2026-04-20", "close": 97.39, "volume": 3090214.0}, {"date": "2026-04-21", "close": 96.27, "volume": 2485026.0}, {"date": "2026-04-22", "close": 96.75, "volume": 2966847.0}, {"date": "2026-04-23", "close": 93.11, "volume": 3280163.0}, {"date": "2026-04-24", "close": 95.68, "volume": 2453336.0}, {"date": "2026-04-27", "close": 94.23, "volume": 1625870.0}, {"date": "2026-04-28", "close": 91.04, "volume": 3064228.0}, {"date": "2026-04-29", "close": 91.11, "volume": 1891507.0}, {"date": "2026-04-30", "close": 93.41, "volume": 2425105.0}, {"date": "2026-05-01", "close": 90.98, "volume": 2653093.0}, {"date": "2026-05-04", "close": 89.19, "volume": 1846678.0}, {"date": "2026-05-05", "close": 90.34, "volume": 1369749.0}, {"date": "2026-05-06", "close": 89.51, "volume": 2085511.0}, {"date": "2026-05-07", "close": 84.47, "volume": 4948366.0}, {"date": "2026-05-08", "close": 79.4, "volume": 4021971.0}, {"date": "2026-05-11", "close": 79.99, "volume": 3713625.0}, {"date": "2026-05-12", "close": 77.18, "volume": 3558030.0}, {"date": "2026-05-13", "close": 72.3, "volume": 3154028.0}, {"date": "2026-05-14", "close": 76.09, "volume": 2355757.0}, {"date": "2026-05-15", "close": 76.87, "volume": 1940050.0}, {"date": "2026-05-18", "close": 79.89, "volume": 4119669.0}, {"date": "2026-05-19", "close": 78.12, "volume": 7581125.0}, {"date": "2026-05-20", "close": 80.53, "volume": 11328490.0}, {"date": "2026-05-21", "close": 81.27, "volume": 3414525.0}, {"date": "2026-05-22", "close": 80.42, "volume": 2147077.0}, {"date": "2026-05-26", "close": 80.32, "volume": 2367625.0}, {"date": "2026-05-27", "close": 82.2, "volume": 2802196.0}, {"date": "2026-05-28", "close": 78.2, "volume": 3300102.0}, {"date": "2026-05-29", "close": 77.66, "volume": 2935251.0}, {"date": "2026-06-01", "close": 74.67, "volume": 2922624.0}, {"date": "2026-06-02", "close": 72.44, "volume": 2102295.0}, {"date": "2026-06-03", "close": 71.33, "volume": 2891286.0}, {"date": "2026-06-04", "close": 71.75, "volume": 3103693.0}, {"date": "2026-06-05", "close": 72.6, "volume": 1918343.0}, {"date": "2026-06-08", "close": 73.62, "volume": 2007911.0}, {"date": "2026-06-09", "close": 76.28, "volume": 3479058.0}, {"date": "2026-06-10", "close": 81.56, "volume": 3886572.0}, {"date": "2026-06-11", "close": 88.25, "volume": 3629013.0}, {"date": "2026-06-12", "close": 90.99, "volume": 3206538.0}, {"date": "2026-06-15", "close": 89.52, "volume": 4752950.0}, {"date": "2026-06-16", "close": 87.3, "volume": 2918643.0}, {"date": "2026-06-17", "close": 88.05, "volume": 2657728.0}, {"date": "2026-06-18", "close": 89.18, "volume": 3160655.0}, {"date": "2026-06-22", "close": 80.88, "volume": 2688739.0}, {"date": "2026-06-23", "close": 77.57, "volume": 4384731.0}, {"date": "2026-06-24", "close": 82.24, "volume": 2449618.0}, {"date": "2026-06-25", "close": 83.3, "volume": 3054834.0}, {"date": "2026-06-26", "close": 83.4, "volume": 2164165.0}, {"date": "2026-06-29", "close": 81.87, "volume": 3600351.0}, {"date": "2026-06-30", "close": 78.48, "volume": 2090987.0}, {"date": "2026-07-01", "close": 79.78, "volume": 2523811.0}, {"date": "2026-07-02", "close": 76.88, "volume": 2310981.0}, {"date": "2026-07-06", "close": 71.91, "volume": 3661395.0}, {"date": "2026-07-07", "close": 69.74, "volume": 2884527.0}, {"date": "2026-07-08", "close": 67.59, "volume": 4080915.0}, {"date": "2026-07-09", "close": 68.2, "volume": 2353074.0}, {"date": "2026-07-10", "close": 72.18, "volume": 2699576.0}, {"date": "2026-07-13", "close": 72.54, "volume": 3419770.0}, {"date": "2026-07-14", "close": 69.97, "volume": 3120982.0}, {"date": "2026-07-15", "close": 69.65, "volume": 3417210.0}, {"date": "2026-07-16", "close": 68.1, "volume": 3300258.0}, {"date": "2026-07-17", "close": 68.85, "volume": 2431938.0}, {"date": "2026-07-20", "close": 63.51, "volume": 4404511.0}, {"date": "2026-07-21", "close": 63.69, "volume": 3952361.0}, {"date": "2026-07-22", "close": 62.35, "volume": 5450270.0}, {"date": "2026-07-23", "close": 63.21, "volume": 3937892.0}, {"date": "2026-07-24", "close": 62.01, "volume": 2569525.0}, {"date": "2026-07-27", "close": 64.54, "volume": 4462329.0}, {"date": "2026-07-28", "close": 65.0, "volume": 3898777.0}, {"date": "2026-07-29", "close": 65.36, "volume": 3038416.0}, {"date": "2026-07-30", "close": 66.44, "volume": 3088743.0}, {"date": "2026-07-31", "close": 65.23, "volume": 2155463.0}, {"date": "2026-08-03", "close": 64.47, "volume": 3387562.0}, {"date": "2026-08-04", "close": 63.44, "volume": 3415360.0}, {"date": "2026-08-05", "close": 66.17, "volume": 2700733.0}, {"date": "2026-08-06", "close": 62.23, "volume": 3762494.0}, {"date": "2026-08-07", "close": 62.42, "volume": 2499085.0}, {"date": "2026-08-10", "close": 61.58, "volume": 4063162.0}, {"date": "2026-08-11", "close": 60.81, "volume": 6764945.0}, {"date": "2026-08-12", "close": 69.47, "volume": 11646800.0}, {"date": "2026-08-13", "close": 72.18, "volume": 4757808.0}, {"date": "2026-08-14", "close": 74.42, "volume": 3593908.0}, {"date": "2026-08-17", "close": 71.02, "volume": 2822968.0}, {"date": "2026-08-18", "close": 68.24, "volume": 2116637.0}, {"date": "2026-08-19", "close": 71.57, "volume": 2368141.0}, {"date": "2026-08-20", "close": 72.03, "volume": 2060415.0}, {"date": "2026-08-21", "close": 73.63, "volume": 2047785.0}, {"date": "2026-08-24", "close": 71.93, "volume": 3367411.0}, {"date": "2026-08-25", "close": 69.29, "volume": 1780259.0}, {"date": "2026-08-26", "close": 67.77, "volume": 1798745.0}, {"date": "2026-08-27", "close": 66.95, "volume": 1756918.0}, {"date": "2026-08-28", "close": 66.94, "volume": 1496842.0}, {"date": "2026-08-31", "close": 65.75, "volume": 1735534.0}, {"date": "2026-09-01", "close": 61.08, "volume": 3310659.0}], "refreshing": true}