{"ticker": "DBD", "overview": {"cik": "28823", "ticker": "DBD", "name": "DIEBOLD NIXDORF, Inc", "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "sic": "3578", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-07-31", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-328687", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001368469-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000028823-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000028823-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0000929638-26-002475", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0000929638-26-002370", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-26", "title": "Form SCHEDULE 13D/A", "accession": "0000929638-26-002369", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0000929638-26-002229", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0000929638-26-002212", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0000929638-26-002200", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001368469-26-000008", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000028823-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001917170-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000028823-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001368469-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001723299-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001944597-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001571545-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0002133515-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-13", "title": "FORM 3", "accession": "0002133515-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001644956-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001834", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000028823-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000028823-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-17", "title": "Form SCHEDULE 13D/A", "accession": "0000929638-26-001528", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 50602.86, "sell_n": 0, "sell_sum": 0, "net": 50602.86, "insiders": 1, "first_date": "2026-07-31", "last_date": "2026-07-31"}, "metrics": {"ticker": "DBD", "has_prices": true, "as_of": "2026-08-07", "last": 75.38, "prev_close": 74.56, "change": 0.8199999999999932, "change_pct": 0.010997854077253127, "session_volume": 231360.0, "vwap_5": 76.65225808252798, "vwap_20": 81.20919679862281, "vwap_60": 80.79004785402492, "vwap_250": 74.63179380812859, "high_52w": 90.75, "low_52w": 56.24, "avg_volume_20": 303456.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001368469-26-000010", "src": "INSIDERS", "ticker": "DBD", "cik": "28823", "company": "DIEBOLD NIXDORF, Inc", "company_raw": "DIEBOLD NIXDORF, Inc", "who": "Thomas S. Timko", "who_key": "Timko Thomas S", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50602.86, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "CFO buys $51K of DBD", "source_url": "https://www.sec.gov/Archives/edgar/data/28823/000136846926000010/0001368469-26-000010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0001193125-26-328687", "src": "13DG", "ticker": "DBD", "cik": "28823", "company": "DIEBOLD NIXDORF, Inc", "company_raw": "DIEBOLD NIXDORF, Inc", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Capital World Investors moves to a 34.9% activist stake in DBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001193125-26-328687-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0000929638-26-002369", "src": "13DG", "ticker": "DBD", "cik": "28823", "company": "DIEBOLD NIXDORF, Inc", "company_raw": "DIEBOLD NIXDORF, Inc", "who": "Diebold Nixdorf, Inc", "who_key": "DIEBOLD NIXDORF, Inc", "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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "DIEBOLD NIXDORF, Inc moves to a 12.14% activist stake in DBD", "source_url": "https://www.sec.gov/Archives/edgar/data/28823/0000929638-26-002369-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189580}, {"id": "13DG-0001644956-26-000016", "src": "13DG", "ticker": "DBD", "cik": "28823", "company": "DIEBOLD NIXDORF, Inc", "company_raw": "DIEBOLD NIXDORF, Inc", "who": "Diebold Nixdorf, Inc", "who_key": "DIEBOLD NIXDORF, 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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "DIEBOLD NIXDORF, Inc moves to a 4.1% passive stake in DBD", "source_url": "https://www.sec.gov/Archives/edgar/data/28823/0001644956-26-000016-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "13DG-0002012383-26-001834", "src": "13DG", "ticker": "DBD", "cik": "28823", "company": "DIEBOLD NIXDORF, Inc", "company_raw": "DIEBOLD NIXDORF, Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "BlackRock, Inc. moves to a 13% passive stake in DBD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001834-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0000929638-26-001528", "src": "13DG", "ticker": "DBD", "cik": "28823", "company": "DIEBOLD NIXDORF, Inc", "company_raw": "DIEBOLD NIXDORF, Inc", "who": "Diebold Nixdorf, Inc", "who_key": "DIEBOLD NIXDORF, Inc", "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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "DIEBOLD NIXDORF, Inc adjusts its stake in DBD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/28823/0000929638-26-001528-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287500}], "recent_buys": [{"id": "0001368469-26-000010", "src": "INSIDERS", "ticker": "DBD", "cik": "28823", "company": "DIEBOLD NIXDORF, Inc", "company_raw": "DIEBOLD NIXDORF, Inc", "who": "Thomas S. Timko", "who_key": "Timko Thomas S", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50602.86, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "CFO buys $51K of DBD", "source_url": "https://www.sec.gov/Archives/edgar/data/28823/000136846926000010/0001368469-26-000010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}], "institutional": [{"id": "13DG-0001193125-26-328687", "src": "13DG", "ticker": "DBD", "cik": "28823", "company": "DIEBOLD NIXDORF, Inc", "company_raw": "DIEBOLD NIXDORF, Inc", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Capital World Investors moves to a 34.9% activist stake in DBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001193125-26-328687-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0000929638-26-002369", "src": "13DG", "ticker": "DBD", "cik": "28823", "company": "DIEBOLD NIXDORF, Inc", "company_raw": "DIEBOLD NIXDORF, Inc", "who": "Diebold Nixdorf, Inc", "who_key": "DIEBOLD NIXDORF, Inc", "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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "DIEBOLD NIXDORF, Inc moves to a 12.14% activist stake in DBD", "source_url": "https://www.sec.gov/Archives/edgar/data/28823/0000929638-26-002369-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189580}, {"id": "13DG-0001644956-26-000016", "src": "13DG", "ticker": "DBD", "cik": "28823", "company": "DIEBOLD NIXDORF, Inc", "company_raw": "DIEBOLD NIXDORF, Inc", "who": "Diebold Nixdorf, Inc", "who_key": "DIEBOLD NIXDORF, 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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "DIEBOLD NIXDORF, Inc moves to a 4.1% passive stake in DBD", "source_url": "https://www.sec.gov/Archives/edgar/data/28823/0001644956-26-000016-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "13DG-0002012383-26-001834", "src": "13DG", "ticker": "DBD", "cik": "28823", "company": "DIEBOLD NIXDORF, Inc", "company_raw": "DIEBOLD NIXDORF, Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "BlackRock, Inc. moves to a 13% passive stake in DBD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001834-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0000929638-26-001528", "src": "13DG", "ticker": "DBD", "cik": "28823", "company": "DIEBOLD NIXDORF, Inc", "company_raw": "DIEBOLD NIXDORF, Inc", "who": "Diebold Nixdorf, Inc", "who_key": "DIEBOLD NIXDORF, Inc", "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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "DIEBOLD NIXDORF, Inc adjusts its stake in DBD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/28823/0000929638-26-001528-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287500}], "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": "Diebold Nixdorf Incorporated Common stock", "new_value": "DIEBOLD NIXDORF, Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000028823", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000028823", "applied": 1, "detected_at": "2026-09-11T07:47:18.617549"}]}, "key_people": [{"who": "Thomas S. Timko", "who_key": "Timko Thomas S", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 50602.86, "sold": 0, "net": 50602.86, "trades": 1, "top_score": 47.4, "lean": "buying", "history": [{"action": "BUY", "amount": 50602.86, "date": "2026-07-31", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/28823/000136846926000010/0001368469-26-000010-index.htm"}], "latest": {"action": "BUY", "amount": 50602.86, "date": "2026-07-31", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/28823/000136846926000010/0001368469-26-000010-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-07-31", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-328687", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001368469-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000028823-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000028823-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0000929638-26-002475", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0000929638-26-002370", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-26", "title": "Form SCHEDULE 13D/A", "accession": "0000929638-26-002369", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0000929638-26-002229", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0000929638-26-002212", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0000929638-26-002200", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001368469-26-000008", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000028823-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001917170-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000028823-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001368469-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001723299-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001944597-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001571545-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0002133515-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-13", "title": "FORM 3", "accession": "0002133515-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001644956-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001834", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000028823-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000028823-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-17", "title": "Form SCHEDULE 13D/A", "accession": "0000929638-26-001528", "price_sensitive": false}], "performance": {"ticker": "DBD", "has_prices": true, "summary": {"n": 1, "avg": 0.02432395705938296, "win_rate": 1.0, "best": 0.02432395705938296, "worst": 0.02432395705938296, "as_of": "2026-08-07"}, "buys": [{"who": "Timko Thomas S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO", "amount": 50602.86, "date": "2026-07-31", "score": 47.4, "ref_price": 73.59, "return": 0.02432395705938296}]}, "price_series": [{"date": "2023-08-14", "close": 20.57, "volume": 485385.0}, {"date": "2023-08-15", "close": 21.5, "volume": 137561.0}, {"date": "2023-08-16", "close": 19.44, "volume": 250236.0}, {"date": "2023-08-17", "close": 19.29, "volume": 103860.0}, {"date": "2023-08-18", "close": 20.07, "volume": 378530.0}, {"date": "2023-08-21", "close": 20.19, "volume": 32271.0}, {"date": "2023-08-22", "close": 20.1, "volume": 171939.0}, {"date": "2023-08-23", "close": 20.5, "volume": 60455.0}, {"date": "2023-08-24", "close": 20.15, "volume": 131210.0}, {"date": "2023-08-25", "close": 20.0, "volume": 136328.0}, {"date": "2023-08-28", "close": 20.4, "volume": 88320.0}, {"date": "2023-08-29", "close": 19.87, "volume": 44160.0}, {"date": "2023-08-30", "close": 18.71, "volume": 255877.0}, {"date": "2023-08-31", "close": 17.81, "volume": 217482.0}, {"date": "2023-09-01", "close": 18.66, "volume": 156338.0}, {"date": "2023-09-05", "close": 17.39, "volume": 114876.0}, {"date": "2023-09-06", "close": 17.17, "volume": 62273.0}, {"date": "2023-09-07", "close": 17.08, "volume": 147398.0}, {"date": "2023-09-08", "close": 17.86, "volume": 135771.0}, {"date": "2023-09-11", "close": 18.37, "volume": 115438.0}, {"date": "2023-09-12", "close": 18.0, "volume": 76571.0}, {"date": "2023-09-13", "close": 17.96, "volume": 58886.0}, {"date": "2023-09-14", "close": 18.45, "volume": 82648.0}, {"date": "2023-09-15", "close": 19.02, "volume": 97326.0}, {"date": "2023-09-18", "close": 19.01, "volume": 51095.0}, {"date": "2023-09-19", "close": 18.8, "volume": 44302.0}, {"date": "2023-09-20", "close": 18.48, "volume": 125544.0}, {"date": "2023-09-21", "close": 18.45, "volume": 70795.0}, {"date": "2023-09-22", "close": 18.84, "volume": 84163.0}, {"date": "2023-09-25", "close": 18.94, "volume": 219503.0}, {"date": "2023-09-26", "close": 18.02, "volume": 130239.0}, {"date": "2023-09-27", "close": 18.21, "volume": 73190.0}, {"date": "2023-09-28", "close": 18.93, "volume": 16144.0}, {"date": "2023-09-29", "close": 18.94, "volume": 35241.0}, {"date": "2023-10-02", "close": 18.26, "volume": 81658.0}, {"date": "2023-10-03", "close": 18.27, "volume": 49226.0}, {"date": "2023-10-04", "close": 18.34, "volume": 59179.0}, {"date": "2023-10-05", "close": 18.1, "volume": 33538.0}, {"date": "2023-10-06", "close": 18.0, "volume": 60901.0}, {"date": "2023-10-09", "close": 18.0, "volume": 46006.0}, {"date": "2023-10-10", "close": 18.6, "volume": 35282.0}, {"date": "2023-10-11", "close": 19.0, "volume": 64025.0}, {"date": "2023-10-12", "close": 18.87, "volume": 74912.0}, {"date": "2023-10-13", "close": 18.79, "volume": 62366.0}, {"date": "2023-10-16", "close": 18.42, "volume": 20129.0}, {"date": "2023-10-17", "close": 18.56, "volume": 53971.0}, {"date": "2023-10-18", "close": 17.97, "volume": 51596.0}, {"date": "2023-10-19", "close": 17.75, "volume": 24527.0}, {"date": "2023-10-20", "close": 17.63, "volume": 31407.0}, {"date": "2023-10-23", "close": 18.15, "volume": 19704.0}, {"date": "2023-10-24", "close": 18.95, "volume": 29318.0}, {"date": "2023-10-25", "close": 18.43, "volume": 37457.0}, {"date": "2023-10-26", "close": 18.54, "volume": 32939.0}, {"date": "2023-10-27", "close": 18.38, "volume": 45253.0}, {"date": "2023-10-30", "close": 18.93, "volume": 51675.0}, {"date": "2023-10-31", "close": 18.98, "volume": 26875.0}, {"date": "2023-11-01", "close": 18.34, "volume": 175366.0}, {"date": "2023-11-02", "close": 19.09, "volume": 78162.0}, {"date": "2023-11-03", "close": 19.3, "volume": 48884.0}, {"date": "2023-11-06", "close": 19.15, "volume": 96293.0}, {"date": "2023-11-07", "close": 19.22, "volume": 73374.0}, {"date": "2023-11-08", "close": 19.49, "volume": 35988.0}, {"date": "2023-11-09", "close": 21.4, "volume": 93655.0}, {"date": "2023-11-10", "close": 21.27, "volume": 101359.0}, {"date": "2023-11-13", "close": 21.74, "volume": 69640.0}, {"date": "2023-11-14", "close": 23.28, "volume": 189281.0}, {"date": "2023-11-15", "close": 22.99, "volume": 73206.0}, {"date": "2023-11-16", "close": 23.05, "volume": 59077.0}, {"date": "2023-11-17", "close": 24.05, "volume": 103318.0}, {"date": "2023-11-20", "close": 24.53, "volume": 84597.0}, {"date": "2023-11-21", "close": 24.31, "volume": 96956.0}, {"date": "2023-11-22", "close": 24.3, "volume": 63060.0}, {"date": "2023-11-24", "close": 24.84, "volume": 20400.0}, {"date": "2023-11-27", "close": 25.44, "volume": 121367.0}, {"date": "2023-11-28", "close": 25.0, "volume": 125065.0}, {"date": "2023-11-29", "close": 25.99, "volume": 92364.0}, {"date": "2023-11-30", "close": 25.68, "volume": 143617.0}, {"date": "2023-12-01", "close": 25.04, "volume": 130323.0}, {"date": "2023-12-04", "close": 26.5, "volume": 623493.0}, {"date": "2023-12-05", "close": 26.5, "volume": 257416.0}, {"date": "2023-12-06", "close": 27.32, "volume": 315449.0}, {"date": "2023-12-07", "close": 27.7, "volume": 209183.0}, {"date": "2023-12-08", "close": 28.32, "volume": 186585.0}, {"date": "2023-12-11", "close": 27.69, "volume": 252475.0}, {"date": "2023-12-12", "close": 27.68, "volume": 245277.0}, {"date": "2023-12-13", "close": 27.57, "volume": 362276.0}, {"date": "2023-12-14", "close": 28.6, "volume": 754752.0}, {"date": "2023-12-15", "close": 28.53, "volume": 2494426.0}, {"date": "2023-12-18", "close": 27.7, "volume": 296806.0}, {"date": "2023-12-19", "close": 27.81, "volume": 265919.0}, {"date": "2023-12-20", "close": 28.47, "volume": 231158.0}, {"date": "2023-12-21", "close": 28.73, "volume": 89615.0}, {"date": "2023-12-22", "close": 29.0, "volume": 80397.0}, {"date": "2023-12-26", "close": 29.0, "volume": 54742.0}, {"date": "2023-12-27", "close": 29.0, "volume": 130894.0}, {"date": "2023-12-28", "close": 28.85, "volume": 86653.0}, {"date": "2023-12-29", "close": 28.95, "volume": 93146.0}, {"date": "2024-01-02", "close": 28.36, "volume": 83701.0}, {"date": "2024-01-03", "close": 27.74, "volume": 100250.0}, {"date": "2024-01-04", "close": 27.93, "volume": 84476.0}, {"date": "2024-01-05", "close": 28.84, "volume": 106063.0}, {"date": "2024-01-08", "close": 28.49, "volume": 168657.0}, {"date": "2024-01-09", "close": 28.12, "volume": 53209.0}, {"date": "2024-01-10", "close": 28.54, "volume": 59468.0}, {"date": "2024-01-11", "close": 29.0, "volume": 105436.0}, {"date": "2024-01-12", "close": 28.57, "volume": 47317.0}, {"date": "2024-01-16", "close": 28.83, "volume": 71488.0}, {"date": "2024-01-17", "close": 29.2, "volume": 80703.0}, {"date": "2024-01-18", "close": 29.75, "volume": 180085.0}, {"date": "2024-01-19", "close": 30.9, "volume": 161986.0}, {"date": "2024-01-22", "close": 31.0, "volume": 135025.0}, {"date": "2024-01-23", "close": 31.2, "volume": 94088.0}, {"date": "2024-01-24", "close": 31.25, "volume": 66056.0}, {"date": "2024-01-25", "close": 31.03, "volume": 56449.0}, {"date": "2024-01-26", "close": 31.09, "volume": 68831.0}, {"date": "2024-01-29", "close": 31.01, "volume": 61671.0}, {"date": "2024-01-30", "close": 30.26, "volume": 100979.0}, {"date": "2024-01-31", "close": 30.4, "volume": 61914.0}, {"date": "2024-02-01", "close": 31.14, "volume": 98041.0}, {"date": "2024-02-02", "close": 30.56, "volume": 56826.0}, {"date": "2024-02-05", "close": 30.12, "volume": 63080.0}, {"date": "2024-02-06", "close": 30.29, "volume": 92727.0}, {"date": "2024-02-07", "close": 30.78, "volume": 53752.0}, {"date": "2024-02-08", "close": 30.94, "volume": 94637.0}, {"date": "2024-02-09", "close": 32.57, "volume": 170867.0}, {"date": "2024-02-12", "close": 32.43, "volume": 139952.0}, {"date": "2024-02-13", "close": 31.94, "volume": 114508.0}, {"date": "2024-02-14", "close": 33.56, "volume": 318712.0}, {"date": "2024-02-15", "close": 34.0, "volume": 284840.0}, {"date": "2024-02-16", "close": 33.63, "volume": 167054.0}, {"date": "2024-02-20", "close": 34.67, "volume": 198628.0}, {"date": "2024-02-21", "close": 33.93, "volume": 88169.0}, {"date": "2024-02-22", "close": 34.26, "volume": 219080.0}, {"date": "2024-02-23", "close": 34.5, "volume": 262941.0}, {"date": "2024-02-26", "close": 34.18, "volume": 227127.0}, {"date": "2024-02-27", "close": 33.7, "volume": 141322.0}, {"date": "2024-02-28", "close": 32.61, "volume": 130215.0}, {"date": "2024-02-29", "close": 32.96, "volume": 333076.0}, {"date": "2024-03-01", "close": 32.98, "volume": 313333.0}, {"date": "2024-03-04", "close": 32.89, "volume": 186479.0}, {"date": "2024-03-05", "close": 32.64, "volume": 152276.0}, {"date": "2024-03-06", "close": 32.83, "volume": 50748.0}, {"date": "2024-03-07", "close": 33.22, "volume": 143700.0}, {"date": "2024-03-08", "close": 34.72, "volume": 128273.0}, {"date": "2024-03-11", "close": 34.06, "volume": 78049.0}, {"date": "2024-03-12", "close": 34.28, "volume": 106755.0}, {"date": "2024-03-13", "close": 33.92, "volume": 94573.0}, {"date": "2024-03-14", "close": 33.89, "volume": 185493.0}, {"date": "2024-03-15", "close": 34.96, "volume": 354424.0}, {"date": "2024-03-18", "close": 35.0, "volume": 205816.0}, {"date": "2024-03-19", "close": 35.01, "volume": 166576.0}, {"date": "2024-03-20", "close": 35.59, "volume": 349930.0}, {"date": "2024-03-21", "close": 35.31, "volume": 149505.0}, {"date": "2024-03-22", "close": 34.8, "volume": 103738.0}, {"date": "2024-03-25", "close": 34.53, "volume": 93471.0}, {"date": "2024-03-26", "close": 34.6, "volume": 165226.0}, {"date": "2024-03-27", "close": 34.48, "volume": 176317.0}, {"date": "2024-03-28", "close": 34.44, "volume": 268563.0}, {"date": "2024-04-01", "close": 34.23, "volume": 153303.0}, {"date": "2024-04-02", "close": 33.56, "volume": 145599.0}, {"date": "2024-04-03", "close": 33.09, "volume": 110353.0}, {"date": "2024-04-04", "close": 33.47, "volume": 149775.0}, {"date": "2024-04-05", "close": 33.44, "volume": 227762.0}, {"date": "2024-04-08", "close": 34.38, "volume": 109153.0}, {"date": "2024-04-09", "close": 34.83, "volume": 84346.0}, {"date": "2024-04-10", "close": 33.06, "volume": 81113.0}, {"date": "2024-04-11", "close": 33.39, "volume": 81591.0}, {"date": "2024-04-12", "close": 33.09, "volume": 62908.0}, {"date": "2024-04-15", "close": 33.1, "volume": 105663.0}, {"date": "2024-04-16", "close": 33.18, "volume": 79278.0}, {"date": "2024-04-17", "close": 32.9, "volume": 79591.0}, {"date": "2024-04-18", "close": 32.06, "volume": 90940.0}, {"date": "2024-04-19", "close": 31.93, "volume": 163540.0}, {"date": "2024-04-22", "close": 31.36, "volume": 63745.0}, {"date": "2024-04-23", "close": 32.52, "volume": 92349.0}, {"date": "2024-04-24", "close": 32.93, "volume": 94116.0}, {"date": "2024-04-25", "close": 32.32, "volume": 105151.0}, {"date": "2024-04-26", "close": 32.03, "volume": 59643.0}, {"date": "2024-04-29", "close": 32.6, "volume": 85708.0}, {"date": "2024-04-30", "close": 31.66, "volume": 103285.0}, {"date": "2024-05-01", "close": 31.16, "volume": 166730.0}, {"date": "2024-05-02", "close": 34.52, "volume": 272203.0}, {"date": "2024-05-03", "close": 38.0, "volume": 317150.0}, {"date": "2024-05-06", "close": 38.5, "volume": 224006.0}, {"date": "2024-05-07", "close": 39.93, "volume": 395691.0}, {"date": "2024-05-08", "close": 40.64, "volume": 269514.0}, {"date": "2024-05-09", "close": 41.0, "volume": 224699.0}, {"date": "2024-05-10", "close": 41.0, "volume": 159526.0}, {"date": "2024-05-13", "close": 42.25, "volume": 129754.0}, {"date": "2024-05-14", "close": 42.52, "volume": 150990.0}, {"date": "2024-05-15", "close": 42.85, "volume": 292139.0}, {"date": "2024-05-16", "close": 43.3, "volume": 202717.0}, {"date": "2024-05-17", "close": 44.54, "volume": 222462.0}, {"date": "2024-05-20", "close": 44.14, "volume": 122793.0}, {"date": "2024-05-21", "close": 44.39, "volume": 143416.0}, {"date": "2024-05-22", "close": 44.2, "volume": 210881.0}, {"date": "2024-05-23", "close": 44.39, "volume": 195367.0}, {"date": "2024-05-24", "close": 44.6, "volume": 298671.0}, {"date": "2024-05-28", "close": 43.5, "volume": 271812.0}, {"date": "2024-05-29", "close": 42.9, "volume": 149536.0}, {"date": "2024-05-30", "close": 43.95, "volume": 191172.0}, {"date": "2024-05-31", "close": 43.75, "volume": 680713.0}, {"date": "2024-06-03", "close": 43.45, "volume": 160751.0}, {"date": "2024-06-04", "close": 42.3, "volume": 124297.0}, {"date": "2024-06-05", "close": 42.74, "volume": 139330.0}, {"date": "2024-06-06", "close": 42.62, "volume": 182252.0}, {"date": "2024-06-07", "close": 41.92, "volume": 150777.0}, {"date": "2024-06-10", "close": 41.69, "volume": 192951.0}, {"date": "2024-06-11", "close": 40.59, "volume": 197629.0}, {"date": "2024-06-12", "close": 40.84, "volume": 153510.0}, {"date": "2024-06-13", "close": 40.33, "volume": 209066.0}, {"date": "2024-06-14", "close": 39.82, "volume": 106698.0}, {"date": "2024-06-17", "close": 40.9, "volume": 114972.0}, {"date": "2024-06-18", "close": 40.04, "volume": 93446.0}, {"date": "2024-06-20", "close": 39.03, "volume": 194583.0}, {"date": "2024-06-21", "close": 38.3, "volume": 232148.0}, {"date": "2024-06-24", "close": 37.04, "volume": 305088.0}, {"date": "2024-06-25", "close": 35.39, "volume": 284369.0}, {"date": "2024-06-26", "close": 37.08, "volume": 325149.0}, {"date": "2024-06-27", "close": 37.26, "volume": 304630.0}, {"date": "2024-06-28", "close": 38.48, "volume": 4263048.0}, {"date": "2024-07-01", "close": 40.28, "volume": 281438.0}, {"date": "2024-07-02", "close": 39.17, "volume": 367693.0}, {"date": "2024-07-03", "close": 40.34, "volume": 93999.0}, {"date": "2024-07-05", "close": 39.54, "volume": 170883.0}, {"date": "2024-07-08", "close": 40.58, "volume": 178573.0}, {"date": "2024-07-09", "close": 39.23, "volume": 297276.0}, {"date": "2024-07-10", "close": 39.42, "volume": 213252.0}, {"date": "2024-07-11", "close": 39.99, "volume": 303084.0}, {"date": "2024-07-12", "close": 40.76, "volume": 255875.0}, {"date": "2024-07-15", "close": 41.71, "volume": 183483.0}, {"date": "2024-07-16", "close": 44.6, "volume": 265531.0}, {"date": "2024-07-17", "close": 42.99, "volume": 226693.0}, {"date": "2024-07-18", "close": 42.45, "volume": 203671.0}, {"date": "2024-07-19", "close": 42.32, "volume": 167178.0}, {"date": "2024-07-22", "close": 43.17, "volume": 170638.0}, {"date": "2024-07-23", "close": 44.09, "volume": 162363.0}, {"date": "2024-07-24", "close": 43.5, "volume": 160862.0}, {"date": "2024-07-25", "close": 43.25, "volume": 212163.0}, {"date": "2024-07-26", "close": 43.68, "volume": 123190.0}, {"date": "2024-07-29", "close": 43.24, "volume": 101743.0}, {"date": "2024-07-30", "close": 43.18, "volume": 135704.0}, {"date": "2024-07-31", "close": 43.55, "volume": 149941.0}, {"date": "2024-08-01", "close": 41.42, "volume": 200614.0}, {"date": "2024-08-02", "close": 38.54, "volume": 158729.0}, {"date": "2024-08-05", "close": 35.71, "volume": 193168.0}, {"date": "2024-08-06", "close": 37.03, "volume": 262092.0}, {"date": "2024-08-07", "close": 40.9, "volume": 331913.0}, {"date": "2024-08-08", "close": 35.93, "volume": 340137.0}, {"date": "2024-08-09", "close": 37.84, "volume": 206640.0}, {"date": "2024-08-12", "close": 39.06, "volume": 167841.0}, {"date": "2024-08-13", "close": 38.57, "volume": 100169.0}, {"date": "2024-08-14", "close": 38.95, "volume": 119727.0}, {"date": "2024-08-15", "close": 40.45, "volume": 101413.0}, {"date": "2024-08-16", "close": 38.76, "volume": 111219.0}, {"date": "2024-08-19", "close": 38.17, "volume": 80667.0}, {"date": "2024-08-20", "close": 38.19, "volume": 158836.0}, {"date": "2024-08-21", "close": 39.28, "volume": 189482.0}, {"date": "2024-08-22", "close": 38.7, "volume": 94703.0}, {"date": "2024-08-23", "close": 39.68, "volume": 145559.0}, {"date": "2024-08-26", "close": 40.25, "volume": 128649.0}, {"date": "2024-08-27", "close": 40.91, "volume": 84384.0}, {"date": "2024-08-28", "close": 43.12, "volume": 148798.0}, {"date": "2024-08-29", "close": 43.64, "volume": 131564.0}, {"date": "2024-08-30", "close": 44.82, "volume": 197073.0}, {"date": "2024-09-03", "close": 42.5, "volume": 202435.0}, {"date": "2024-09-04", "close": 43.25, "volume": 98267.0}, {"date": "2024-09-05", "close": 42.67, "volume": 124709.0}, {"date": "2024-09-06", "close": 40.97, "volume": 127973.0}, {"date": "2024-09-09", "close": 40.81, "volume": 124639.0}, {"date": "2024-09-10", "close": 40.79, "volume": 106635.0}, {"date": "2024-09-11", "close": 41.74, "volume": 100238.0}, {"date": "2024-09-12", "close": 41.88, "volume": 119048.0}, {"date": "2024-09-13", "close": 42.97, "volume": 88144.0}, {"date": "2024-09-16", "close": 42.57, "volume": 80812.0}, {"date": "2024-09-17", "close": 43.29, "volume": 126221.0}, {"date": "2024-09-18", "close": 42.88, "volume": 100495.0}, {"date": "2024-09-19", "close": 43.14, "volume": 148556.0}, {"date": "2024-09-20", "close": 44.21, "volume": 316869.0}, {"date": "2024-09-23", "close": 43.97, "volume": 105129.0}, {"date": "2024-09-24", "close": 44.18, "volume": 139462.0}, {"date": "2024-09-25", "close": 43.27, "volume": 128271.0}, {"date": "2024-09-26", "close": 42.94, "volume": 96685.0}, {"date": "2024-09-27", "close": 43.12, "volume": 110577.0}, {"date": "2024-09-30", "close": 44.66, "volume": 220838.0}, {"date": "2024-10-01", "close": 43.32, "volume": 229795.0}, {"date": "2024-10-02", "close": 42.3, "volume": 184033.0}, {"date": "2024-10-03", "close": 42.68, "volume": 135339.0}, {"date": "2024-10-04", "close": 44.26, "volume": 134885.0}, {"date": "2024-10-07", "close": 43.97, "volume": 89141.0}, {"date": "2024-10-08", "close": 44.07, "volume": 129700.0}, {"date": "2024-10-09", "close": 44.88, "volume": 136065.0}, {"date": "2024-10-10", "close": 44.83, "volume": 85925.0}, {"date": "2024-10-11", "close": 45.92, "volume": 129016.0}, {"date": "2024-10-14", "close": 46.8, "volume": 93934.0}, {"date": "2024-10-15", "close": 45.85, "volume": 99463.0}, {"date": "2024-10-16", "close": 46.0, "volume": 146933.0}, {"date": "2024-10-17", "close": 46.0, "volume": 182844.0}, {"date": "2024-10-18", "close": 45.79, "volume": 82130.0}, {"date": "2024-10-21", "close": 44.75, "volume": 420548.0}, {"date": "2024-10-22", "close": 45.3, "volume": 92721.0}, {"date": "2024-10-23", "close": 45.49, "volume": 134111.0}, {"date": "2024-10-24", "close": 45.97, "volume": 147400.0}, {"date": "2024-10-25", "close": 46.75, "volume": 144453.0}, {"date": "2024-10-28", "close": 47.0, "volume": 166079.0}, {"date": "2024-10-29", "close": 47.29, "volume": 251807.0}, {"date": "2024-10-30", "close": 47.55, "volume": 170978.0}, {"date": "2024-10-31", "close": 46.28, "volume": 208280.0}, {"date": "2024-11-01", "close": 46.54, "volume": 188501.0}, {"date": "2024-11-04", "close": 46.93, "volume": 135159.0}, {"date": "2024-11-05", "close": 48.31, "volume": 316719.0}, {"date": "2024-11-06", "close": 49.89, "volume": 356038.0}, {"date": "2024-11-07", "close": 43.04, "volume": 684838.0}, {"date": "2024-11-08", "close": 41.05, "volume": 384621.0}, {"date": "2024-11-11", "close": 40.32, "volume": 324050.0}, {"date": "2024-11-12", "close": 40.51, "volume": 302221.0}, {"date": "2024-11-13", "close": 39.68, "volume": 228718.0}, {"date": "2024-11-14", "close": 39.11, "volume": 224374.0}, {"date": "2024-11-15", "close": 40.58, "volume": 226767.0}, {"date": "2024-11-18", "close": 41.31, "volume": 193487.0}, {"date": "2024-11-19", "close": 41.97, "volume": 127222.0}, {"date": "2024-11-20", "close": 42.8, "volume": 138165.0}, {"date": "2024-11-21", "close": 44.23, "volume": 128791.0}, {"date": "2024-11-22", "close": 45.69, "volume": 207789.0}, {"date": "2024-11-25", "close": 46.68, "volume": 225726.0}, {"date": "2024-11-26", "close": 46.97, "volume": 213798.0}, {"date": "2024-11-27", "close": 46.53, "volume": 90312.0}, {"date": "2024-11-29", "close": 46.22, "volume": 95040.0}, {"date": "2024-12-02", "close": 47.1, "volume": 139371.0}, {"date": "2024-12-03", "close": 46.35, "volume": 124229.0}, {"date": "2024-12-04", "close": 46.75, "volume": 129241.0}, {"date": "2024-12-05", "close": 46.26, "volume": 139255.0}, {"date": "2024-12-06", "close": 46.89, "volume": 78918.0}, {"date": "2024-12-09", "close": 47.16, "volume": 91913.0}, {"date": "2024-12-10", "close": 48.68, "volume": 185305.0}, {"date": "2024-12-11", "close": 49.38, "volume": 159678.0}, {"date": "2024-12-12", "close": 47.77, "volume": 171805.0}, {"date": "2024-12-13", "close": 48.41, "volume": 183350.0}, {"date": "2024-12-16", "close": 47.71, "volume": 109496.0}, {"date": "2024-12-17", "close": 47.22, "volume": 104396.0}, {"date": "2024-12-18", "close": 44.73, "volume": 235601.0}, {"date": "2024-12-19", "close": 43.51, "volume": 146858.0}, {"date": "2024-12-20", "close": 43.86, "volume": 207272.0}, {"date": "2024-12-23", "close": 43.3, "volume": 80288.0}, {"date": "2024-12-24", "close": 43.61, "volume": 49793.0}, {"date": "2024-12-26", "close": 43.56, "volume": 95489.0}, {"date": "2024-12-27", "close": 42.94, "volume": 94351.0}, {"date": "2024-12-30", "close": 42.79, "volume": 70903.0}, {"date": "2024-12-31", "close": 43.04, "volume": 77801.0}, {"date": "2025-01-02", "close": 42.5, "volume": 91998.0}, {"date": "2025-01-03", "close": 42.75, "volume": 68427.0}, {"date": "2025-01-06", "close": 42.63, "volume": 87072.0}, {"date": "2025-01-07", "close": 42.39, "volume": 97267.0}, {"date": "2025-01-08", "close": 42.07, "volume": 86120.0}, {"date": "2025-01-10", "close": 41.06, "volume": 110234.0}, {"date": "2025-01-13", "close": 40.6, "volume": 128299.0}, {"date": "2025-01-14", "close": 41.84, "volume": 112647.0}, {"date": "2025-01-15", "close": 43.01, "volume": 86677.0}, {"date": "2025-01-16", "close": 43.02, "volume": 68408.0}, {"date": "2025-01-17", "close": 44.49, "volume": 80020.0}, {"date": "2025-01-21", "close": 45.9, "volume": 93832.0}, {"date": "2025-01-22", "close": 44.79, "volume": 90336.0}, {"date": "2025-01-23", "close": 44.44, "volume": 91309.0}, {"date": "2025-01-24", "close": 44.98, "volume": 82916.0}, {"date": "2025-01-27", "close": 43.49, "volume": 100778.0}, {"date": "2025-01-28", "close": 43.74, "volume": 76596.0}, {"date": "2025-01-29", "close": 42.66, "volume": 95012.0}, {"date": "2025-01-30", "close": 43.46, "volume": 98404.0}, {"date": "2025-01-31", "close": 43.29, "volume": 120024.0}, {"date": "2025-02-03", "close": 42.06, "volume": 68851.0}, {"date": "2025-02-04", "close": 42.54, "volume": 71649.0}, {"date": "2025-02-05", "close": 43.0, "volume": 87179.0}, {"date": "2025-02-06", "close": 43.93, "volume": 133141.0}, {"date": "2025-02-07", "close": 44.54, "volume": 116726.0}, {"date": "2025-02-10", "close": 44.09, "volume": 114698.0}, {"date": "2025-02-11", "close": 44.0, "volume": 168396.0}, {"date": "2025-02-12", "close": 46.36, "volume": 297142.0}, {"date": "2025-02-13", "close": 47.0, "volume": 156812.0}, {"date": "2025-02-14", "close": 46.6, "volume": 81589.0}, {"date": "2025-02-18", "close": 46.23, "volume": 145730.0}, {"date": "2025-02-19", "close": 45.54, "volume": 81318.0}, {"date": "2025-02-20", "close": 44.87, "volume": 96890.0}, {"date": "2025-02-21", "close": 44.41, "volume": 106642.0}, {"date": "2025-02-24", "close": 43.24, "volume": 84774.0}, {"date": "2025-02-25", "close": 42.84, "volume": 153044.0}, {"date": "2025-02-26", "close": 44.56, "volume": 164477.0}, {"date": "2025-02-27", "close": 43.03, "volume": 193964.0}, {"date": "2025-02-28", "close": 44.23, "volume": 144750.0}, {"date": "2025-03-03", "close": 43.06, "volume": 193178.0}, {"date": "2025-03-04", "close": 42.99, "volume": 217555.0}, {"date": "2025-03-05", "close": 43.31, "volume": 210487.0}, {"date": "2025-03-06", "close": 42.73, "volume": 164973.0}, {"date": "2025-03-07", "close": 43.73, "volume": 130177.0}, {"date": "2025-03-10", "close": 43.37, "volume": 122881.0}, {"date": "2025-03-11", "close": 43.31, "volume": 129378.0}, {"date": "2025-03-12", "close": 42.3, "volume": 131855.0}, {"date": "2025-03-13", "close": 41.73, "volume": 86890.0}, {"date": "2025-03-14", "close": 42.64, "volume": 133166.0}, {"date": "2025-03-17", "close": 43.78, "volume": 106009.0}, {"date": "2025-03-18", "close": 43.88, "volume": 88335.0}, {"date": "2025-03-19", "close": 43.51, "volume": 154367.0}, {"date": "2025-03-20", "close": 43.26, "volume": 111043.0}, {"date": "2025-03-21", "close": 42.64, "volume": 269679.0}, {"date": "2025-03-24", "close": 43.68, "volume": 102089.0}, {"date": "2025-03-25", "close": 43.17, "volume": 124225.0}, {"date": "2025-03-26", "close": 43.11, "volume": 79903.0}, {"date": "2025-03-27", "close": 45.01, "volume": 114875.0}, {"date": "2025-03-28", "close": 43.53, "volume": 81047.0}, {"date": "2025-03-31", "close": 43.72, "volume": 116904.0}, {"date": "2025-04-01", "close": 44.09, "volume": 70738.0}, {"date": "2025-04-02", "close": 44.74, "volume": 119263.0}, {"date": "2025-04-03", "close": 40.04, "volume": 186091.0}, {"date": "2025-04-04", "close": 38.14, "volume": 332863.0}, {"date": "2025-04-07", "close": 37.38, "volume": 369643.0}, {"date": "2025-04-08", "close": 37.04, "volume": 174813.0}, {"date": "2025-04-09", "close": 41.41, "volume": 226967.0}, {"date": "2025-04-10", "close": 40.49, "volume": 139835.0}, {"date": "2025-04-11", "close": 41.37, "volume": 146628.0}, {"date": "2025-04-14", "close": 41.67, "volume": 105894.0}, {"date": "2025-04-15", "close": 42.91, "volume": 133571.0}, {"date": "2025-04-16", "close": 42.05, "volume": 141386.0}, {"date": "2025-04-17", "close": 41.9, "volume": 165964.0}, {"date": "2025-04-21", "close": 40.6, "volume": 218872.0}, {"date": "2025-04-22", "close": 41.79, "volume": 128593.0}, {"date": "2025-04-23", "close": 42.54, "volume": 191578.0}, {"date": "2025-04-24", "close": 43.32, "volume": 100343.0}, {"date": "2025-04-25", "close": 43.78, "volume": 83096.0}, {"date": "2025-04-28", "close": 44.0, "volume": 74169.0}, {"date": "2025-04-29", "close": 44.12, "volume": 134829.0}, {"date": "2025-04-30", "close": 44.33, "volume": 148655.0}, {"date": "2025-05-01", "close": 45.37, "volume": 220588.0}, {"date": "2025-05-02", "close": 46.42, "volume": 196590.0}, {"date": "2025-05-05", "close": 45.32, "volume": 108942.0}, {"date": "2025-05-06", "close": 45.25, "volume": 149334.0}, {"date": "2025-05-07", "close": 44.0, "volume": 187720.0}, {"date": "2025-05-08", "close": 46.37, "volume": 219979.0}, {"date": "2025-05-09", "close": 46.25, "volume": 175669.0}, {"date": "2025-05-12", "close": 47.98, "volume": 229721.0}, {"date": "2025-05-13", "close": 48.74, "volume": 186804.0}, {"date": "2025-05-14", "close": 48.89, "volume": 134981.0}, {"date": "2025-05-15", "close": 49.46, "volume": 167026.0}, {"date": "2025-05-16", "close": 49.39, "volume": 146096.0}, {"date": "2025-05-19", "close": 48.74, "volume": 91855.0}, {"date": "2025-05-20", "close": 48.8, "volume": 100701.0}, {"date": "2025-05-21", "close": 47.76, "volume": 110551.0}, {"date": "2025-05-22", "close": 47.41, "volume": 135944.0}, {"date": "2025-05-23", "close": 47.35, "volume": 96291.0}, {"date": "2025-05-27", "close": 48.76, "volume": 137692.0}, {"date": "2025-05-28", "close": 48.4, "volume": 100205.0}, {"date": "2025-05-29", "close": 48.58, "volume": 114059.0}, {"date": "2025-05-30", "close": 48.17, "volume": 174916.0}, {"date": "2025-06-02", "close": 47.88, "volume": 169116.0}, {"date": "2025-06-03", "close": 49.25, "volume": 177352.0}, {"date": "2025-06-04", "close": 49.42, "volume": 105487.0}, {"date": "2025-06-05", "close": 49.71, "volume": 186680.0}, {"date": "2025-06-06", "close": 50.0, "volume": 148841.0}, {"date": "2025-06-09", "close": 51.22, "volume": 223065.0}, {"date": "2025-06-10", "close": 51.01, "volume": 175591.0}, {"date": "2025-06-11", "close": 50.99, "volume": 135494.0}, {"date": "2025-06-12", "close": 51.1, "volume": 107690.0}, {"date": "2025-06-13", "close": 51.03, "volume": 126356.0}, {"date": "2025-06-16", "close": 51.4, "volume": 277930.0}, {"date": "2025-06-17", "close": 51.98, "volume": 246016.0}, {"date": "2025-06-18", "close": 51.81, "volume": 285615.0}, {"date": "2025-06-20", "close": 51.78, "volume": 200121.0}, {"date": "2025-06-23", "close": 52.0, "volume": 181957.0}, {"date": "2025-06-24", "close": 53.66, "volume": 480777.0}, {"date": "2025-06-25", "close": 52.95, "volume": 243545.0}, {"date": "2025-06-26", "close": 54.59, "volume": 251510.0}, {"date": "2025-06-27", "close": 55.43, "volume": 886022.0}, {"date": "2025-06-30", "close": 55.4, "volume": 334110.0}, {"date": "2025-07-01", "close": 56.89, "volume": 546018.0}, {"date": "2025-07-02", "close": 57.75, "volume": 576943.0}, {"date": "2025-07-03", "close": 59.0, "volume": 267317.0}, {"date": "2025-07-07", "close": 59.32, "volume": 366346.0}, {"date": "2025-07-08", "close": 59.41, "volume": 283628.0}, {"date": "2025-07-09", "close": 59.49, "volume": 227885.0}, {"date": "2025-07-10", "close": 60.21, "volume": 402680.0}, {"date": "2025-07-11", "close": 59.89, "volume": 143838.0}, {"date": "2025-07-14", "close": 59.91, "volume": 255531.0}, {"date": "2025-07-15", "close": 58.29, "volume": 241974.0}, {"date": "2025-07-16", "close": 58.74, "volume": 170386.0}, {"date": "2025-07-17", "close": 58.62, "volume": 162637.0}, {"date": "2025-07-18", "close": 59.0, "volume": 177856.0}, {"date": "2025-07-21", "close": 59.04, "volume": 230637.0}, {"date": "2025-07-22", "close": 59.2, "volume": 209061.0}, {"date": "2025-07-23", "close": 59.25, "volume": 242721.0}, {"date": "2025-07-24", "close": 57.78, "volume": 148449.0}, {"date": "2025-07-25", "close": 57.59, "volume": 103172.0}, {"date": "2025-07-28", "close": 57.73, "volume": 131826.0}, {"date": "2025-07-29", "close": 57.17, "volume": 108554.0}, {"date": "2025-07-30", "close": 56.07, "volume": 168515.0}, {"date": "2025-07-31", "close": 56.29, "volume": 152209.0}, {"date": "2025-08-01", "close": 53.99, "volume": 158258.0}, {"date": "2025-08-04", "close": 55.25, "volume": 139133.0}, {"date": "2025-08-05", "close": 56.22, "volume": 230861.0}, {"date": "2025-08-06", "close": 59.47, "volume": 376073.0}, {"date": "2025-08-07", "close": 60.0, "volume": 227629.0}, {"date": "2025-08-08", "close": 59.99, "volume": 325999.0}, {"date": "2025-08-11", "close": 59.69, "volume": 125950.0}, {"date": "2025-08-12", "close": 61.75, "volume": 276053.0}, {"date": "2025-08-13", "close": 61.96, "volume": 156777.0}, {"date": "2025-08-14", "close": 62.4, "volume": 278728.0}, {"date": "2025-08-15", "close": 61.92, "volume": 183673.0}, {"date": "2025-08-18", "close": 61.42, "volume": 135189.0}, {"date": "2025-08-19", "close": 61.07, "volume": 155679.0}, {"date": "2025-08-20", "close": 60.68, "volume": 117942.0}, {"date": "2025-08-21", "close": 61.36, "volume": 190367.0}, {"date": "2025-08-22", "close": 63.09, "volume": 368618.0}, {"date": "2025-08-25", "close": 62.7, "volume": 288465.0}, {"date": "2025-08-26", "close": 62.8, "volume": 296370.0}, {"date": "2025-08-27", "close": 62.99, "volume": 208761.0}, {"date": "2025-08-28", "close": 62.4, "volume": 163922.0}, {"date": "2025-08-29", "close": 61.11, "volume": 143845.0}, {"date": "2025-09-02", "close": 59.6, "volume": 139426.0}, {"date": "2025-09-03", "close": 59.84, "volume": 184224.0}, {"date": "2025-09-04", "close": 59.74, "volume": 173717.0}, {"date": "2025-09-05", "close": 59.9, "volume": 181202.0}, {"date": "2025-09-08", "close": 60.89, "volume": 196182.0}, {"date": "2025-09-09", "close": 60.75, "volume": 184955.0}, {"date": "2025-09-10", "close": 59.56, "volume": 251559.0}, {"date": "2025-09-11", "close": 60.52, "volume": 223871.0}, {"date": "2025-09-12", "close": 59.26, "volume": 117689.0}, {"date": "2025-09-15", "close": 59.98, "volume": 102589.0}, {"date": "2025-09-16", "close": 59.81, "volume": 201189.0}, {"date": "2025-09-17", "close": 59.1, "volume": 163165.0}, {"date": "2025-09-18", "close": 60.05, "volume": 279612.0}, {"date": "2025-09-19", "close": 56.89, "volume": 381656.0}, {"date": "2025-09-22", "close": 57.54, "volume": 167558.0}, {"date": "2025-09-23", "close": 57.42, "volume": 195563.0}, {"date": "2025-09-24", "close": 56.65, "volume": 150715.0}, {"date": "2025-09-25", "close": 56.27, "volume": 145644.0}, {"date": "2025-09-26", "close": 56.17, "volume": 112669.0}, {"date": "2025-09-29", "close": 56.15, "volume": 140564.0}, {"date": "2025-09-30", "close": 57.03, "volume": 191703.0}, {"date": "2025-10-01", "close": 57.0, "volume": 139037.0}, {"date": "2025-10-02", "close": 57.22, "volume": 113019.0}, {"date": "2025-10-03", "close": 58.21, "volume": 151257.0}, {"date": "2025-10-06", "close": 58.32, "volume": 134816.0}, {"date": "2025-10-07", "close": 57.33, "volume": 226110.0}, {"date": "2025-10-08", "close": 57.5, "volume": 148516.0}, {"date": "2025-10-09", "close": 58.69, "volume": 208724.0}, {"date": "2025-10-10", "close": 54.9, "volume": 159979.0}, {"date": "2025-10-13", "close": 57.08, "volume": 154962.0}, {"date": "2025-10-14", "close": 57.2, "volume": 224502.0}, {"date": "2025-10-15", "close": 57.92, "volume": 172055.0}, {"date": "2025-10-16", "close": 56.8, "volume": 138917.0}, {"date": "2025-10-17", "close": 55.99, "volume": 132938.0}, {"date": "2025-10-20", "close": 57.41, "volume": 180903.0}, {"date": "2025-10-21", "close": 57.13, "volume": 110367.0}, {"date": "2025-10-22", "close": 56.67, "volume": 123781.0}, {"date": "2025-10-23", "close": 57.82, "volume": 147755.0}, {"date": "2025-10-24", "close": 58.73, "volume": 142214.0}, {"date": "2025-10-27", "close": 58.7, "volume": 104976.0}, {"date": "2025-10-28", "close": 58.35, "volume": 114737.0}, {"date": "2025-10-29", "close": 57.42, "volume": 171814.0}, {"date": "2025-10-30", "close": 57.5, "volume": 117414.0}, {"date": "2025-10-31", "close": 59.15, "volume": 253026.0}, {"date": "2025-11-03", "close": 58.85, "volume": 189788.0}, {"date": "2025-11-04", "close": 56.24, "volume": 357297.0}, {"date": "2025-11-05", "close": 63.24, "volume": 848433.0}, {"date": "2025-11-06", "close": 65.6, "volume": 348897.0}, {"date": "2025-11-07", "close": 64.5, "volume": 190942.0}, {"date": "2025-11-10", "close": 65.0, "volume": 202830.0}, {"date": "2025-11-11", "close": 65.25, "volume": 197382.0}, {"date": "2025-11-12", "close": 65.18, "volume": 144530.0}, {"date": "2025-11-13", "close": 65.29, "volume": 166184.0}, {"date": "2025-11-14", "close": 65.09, "volume": 127372.0}, {"date": "2025-11-17", "close": 61.48, "volume": 180466.0}, {"date": "2025-11-18", "close": 61.6, "volume": 152584.0}, {"date": "2025-11-19", "close": 62.16, "volume": 198015.0}, {"date": "2025-11-20", "close": 60.01, "volume": 171276.0}, {"date": "2025-11-21", "close": 61.7, "volume": 153512.0}, {"date": "2025-11-24", "close": 63.35, "volume": 173510.0}, {"date": "2025-11-25", "close": 64.0, "volume": 175947.0}, {"date": "2025-11-26", "close": 64.66, "volume": 192923.0}, {"date": "2025-11-28", "close": 64.52, "volume": 70861.0}, {"date": "2025-12-01", "close": 64.99, "volume": 129941.0}, {"date": "2025-12-02", "close": 65.62, "volume": 163737.0}, {"date": "2025-12-03", "close": 66.69, "volume": 162340.0}, {"date": "2025-12-04", "close": 64.7, "volume": 471999.0}, {"date": "2025-12-05", "close": 65.33, "volume": 168442.0}, {"date": "2025-12-08", "close": 65.38, "volume": 240804.0}, {"date": "2025-12-09", "close": 65.6, "volume": 570050.0}, {"date": "2025-12-10", "close": 67.11, "volume": 300261.0}, {"date": "2025-12-11", "close": 67.65, "volume": 170507.0}, {"date": "2025-12-12", "close": 67.68, "volume": 192457.0}, {"date": "2025-12-15", "close": 66.79, "volume": 167563.0}, {"date": "2025-12-16", "close": 67.02, "volume": 176490.0}, {"date": "2025-12-17", "close": 66.82, "volume": 156509.0}, {"date": "2025-12-18", "close": 67.28, "volume": 158717.0}, {"date": "2025-12-19", "close": 68.57, "volume": 461125.0}, {"date": "2025-12-22", "close": 68.05, "volume": 266564.0}, {"date": "2025-12-23", "close": 68.34, "volume": 155345.0}, {"date": "2025-12-24", "close": 68.79, "volume": 92472.0}, {"date": "2025-12-26", "close": 69.29, "volume": 159918.0}, {"date": "2025-12-29", "close": 69.16, "volume": 239596.0}, {"date": "2025-12-30", "close": 68.63, "volume": 188371.0}, {"date": "2025-12-31", "close": 67.89, "volume": 185951.0}, {"date": "2026-01-02", "close": 63.96, "volume": 339590.0}, {"date": "2026-01-05", "close": 65.35, "volume": 166128.0}, {"date": "2026-01-06", "close": 66.76, "volume": 137101.0}, {"date": "2026-01-07", "close": 67.05, "volume": 127201.0}, {"date": "2026-01-08", "close": 68.0, "volume": 178762.0}, {"date": "2026-01-09", "close": 67.4, "volume": 242199.0}, {"date": "2026-01-12", "close": 68.66, "volume": 138475.0}, {"date": "2026-01-13", "close": 70.27, "volume": 378415.0}, {"date": "2026-01-14", "close": 69.65, "volume": 178265.0}, {"date": "2026-01-15", "close": 70.19, "volume": 168833.0}, {"date": "2026-01-16", "close": 69.91, "volume": 138966.0}, {"date": "2026-01-20", "close": 68.61, "volume": 228967.0}, {"date": "2026-01-21", "close": 69.79, "volume": 208737.0}, {"date": "2026-01-22", "close": 71.93, "volume": 347796.0}, {"date": "2026-01-23", "close": 70.01, "volume": 249341.0}, {"date": "2026-01-26", "close": 69.02, "volume": 259750.0}, {"date": "2026-01-27", "close": 68.0, "volume": 132375.0}, {"date": "2026-01-28", "close": 69.45, "volume": 263748.0}, {"date": "2026-01-29", "close": 69.35, "volume": 186622.0}, {"date": "2026-01-30", "close": 69.01, "volume": 220222.0}, {"date": "2026-02-02", "close": 71.06, "volume": 368594.0}, {"date": "2026-02-03", "close": 70.99, "volume": 270378.0}, {"date": "2026-02-04", "close": 69.13, "volume": 298675.0}, {"date": "2026-02-05", "close": 69.35, "volume": 313309.0}, {"date": "2026-02-06", "close": 71.81, "volume": 343185.0}, {"date": "2026-02-09", "close": 70.97, "volume": 231639.0}, {"date": "2026-02-10", "close": 72.06, "volume": 267388.0}, {"date": "2026-02-11", "close": 72.36, "volume": 521201.0}, {"date": "2026-02-12", "close": 75.59, "volume": 631587.0}, {"date": "2026-02-13", "close": 80.3, "volume": 463212.0}, {"date": "2026-02-17", "close": 82.58, "volume": 639896.0}, {"date": "2026-02-18", "close": 80.69, "volume": 263282.0}, {"date": "2026-02-19", "close": 81.08, "volume": 205466.0}, {"date": "2026-02-20", "close": 81.24, "volume": 336626.0}, {"date": "2026-02-23", "close": 79.5, "volume": 357747.0}, {"date": "2026-02-24", "close": 80.7, "volume": 279038.0}, {"date": "2026-02-25", "close": 82.67, "volume": 212873.0}, {"date": "2026-02-26", "close": 83.05, "volume": 205003.0}, {"date": "2026-02-27", "close": 80.0, "volume": 496040.0}, {"date": "2026-03-02", "close": 80.35, "volume": 262354.0}, {"date": "2026-03-03", "close": 78.89, "volume": 426605.0}, {"date": "2026-03-04", "close": 80.0, "volume": 229297.0}, {"date": "2026-03-05", "close": 78.53, "volume": 359448.0}, {"date": "2026-03-06", "close": 77.58, "volume": 298051.0}, {"date": "2026-03-09", "close": 75.32, "volume": 291965.0}, {"date": "2026-03-10", "close": 75.34, "volume": 263793.0}, {"date": "2026-03-11", "close": 75.2, "volume": 208691.0}, {"date": "2026-03-12", "close": 73.19, "volume": 290829.0}, {"date": "2026-03-13", "close": 72.48, "volume": 188718.0}, {"date": "2026-03-16", "close": 73.16, "volume": 214109.0}, {"date": "2026-03-17", "close": 72.74, "volume": 237740.0}, {"date": "2026-03-18", "close": 71.49, "volume": 267045.0}, {"date": "2026-03-19", "close": 71.7, "volume": 212887.0}, {"date": "2026-03-20", "close": 71.45, "volume": 583499.0}, {"date": "2026-03-23", "close": 75.57, "volume": 261682.0}, {"date": "2026-03-24", "close": 78.51, "volume": 286367.0}, {"date": "2026-03-25", "close": 79.35, "volume": 177519.0}, {"date": "2026-03-26", "close": 76.01, "volume": 133923.0}, {"date": "2026-03-27", "close": 75.01, "volume": 169144.0}, {"date": "2026-03-30", "close": 73.6, "volume": 269324.0}, {"date": "2026-03-31", "close": 75.44, "volume": 215769.0}, {"date": "2026-04-01", "close": 77.66, "volume": 223679.0}, {"date": "2026-04-02", "close": 77.32, "volume": 129005.0}, {"date": "2026-04-06", "close": 77.98, "volume": 114799.0}, {"date": "2026-04-07", "close": 78.25, "volume": 231177.0}, {"date": "2026-04-08", "close": 79.81, "volume": 1854855.0}, {"date": "2026-04-09", "close": 84.51, "volume": 6485525.0}, {"date": "2026-04-10", "close": 84.78, "volume": 675700.0}, {"date": "2026-04-13", "close": 85.4, "volume": 580555.0}, {"date": "2026-04-14", "close": 85.49, "volume": 457345.0}, {"date": "2026-04-15", "close": 84.82, "volume": 537896.0}, {"date": "2026-04-16", "close": 86.3, "volume": 357578.0}, {"date": "2026-04-17", "close": 88.77, "volume": 313656.0}, {"date": "2026-04-20", "close": 87.54, "volume": 339045.0}, {"date": "2026-04-21", "close": 84.51, "volume": 486460.0}, {"date": "2026-04-22", "close": 84.2, "volume": 264531.0}, {"date": "2026-04-23", "close": 84.5, "volume": 199993.0}, {"date": "2026-04-24", "close": 85.64, "volume": 308865.0}, {"date": "2026-04-27", "close": 82.33, "volume": 339841.0}, {"date": "2026-04-28", "close": 82.3, "volume": 245841.0}, {"date": "2026-04-29", "close": 82.96, "volume": 404900.0}, {"date": "2026-04-30", "close": 76.81, "volume": 813032.0}, {"date": "2026-05-01", "close": 77.86, "volume": 460213.0}, {"date": "2026-05-04", "close": 76.62, "volume": 418594.0}, {"date": "2026-05-05", "close": 77.53, "volume": 380201.0}, {"date": "2026-05-06", "close": 79.53, "volume": 323439.0}, {"date": "2026-05-07", "close": 78.91, "volume": 264325.0}, {"date": "2026-05-08", "close": 78.01, "volume": 204401.0}, {"date": "2026-05-11", "close": 77.48, "volume": 275753.0}, {"date": "2026-05-12", "close": 75.36, "volume": 294694.0}, {"date": "2026-05-13", "close": 72.03, "volume": 328844.0}, {"date": "2026-05-14", "close": 71.81, "volume": 267379.0}, {"date": "2026-05-15", "close": 69.7, "volume": 267568.0}, {"date": "2026-05-18", "close": 69.11, "volume": 255396.0}, {"date": "2026-05-19", "close": 68.77, "volume": 314612.0}, {"date": "2026-05-20", "close": 71.41, "volume": 334341.0}, {"date": "2026-05-21", "close": 72.4, "volume": 309214.0}, {"date": "2026-05-22", "close": 74.3, "volume": 197600.0}, {"date": "2026-05-26", "close": 79.43, "volume": 279367.0}, {"date": "2026-05-27", "close": 78.03, "volume": 271693.0}, {"date": "2026-05-28", "close": 81.04, "volume": 257494.0}, {"date": "2026-05-29", "close": 81.14, "volume": 285139.0}, {"date": "2026-06-01", "close": 82.88, "volume": 278349.0}, {"date": "2026-06-02", "close": 82.24, "volume": 273932.0}, {"date": "2026-06-03", "close": 81.35, "volume": 285732.0}, {"date": "2026-06-04", "close": 82.28, "volume": 248926.0}, {"date": "2026-06-05", "close": 81.14, "volume": 341310.0}, {"date": "2026-06-08", "close": 81.27, "volume": 352696.0}, {"date": "2026-06-09", "close": 81.6, "volume": 215730.0}, {"date": "2026-06-10", "close": 80.79, "volume": 251708.0}, {"date": "2026-06-11", "close": 81.63, "volume": 235568.0}, {"date": "2026-06-12", "close": 81.72, "volume": 442995.0}, {"date": "2026-06-15", "close": 82.71, "volume": 261415.0}, {"date": "2026-06-16", "close": 82.16, "volume": 159777.0}, {"date": "2026-06-17", "close": 80.89, "volume": 209193.0}, {"date": "2026-06-18", "close": 83.81, "volume": 551848.0}, {"date": "2026-06-22", "close": 82.88, "volume": 379131.0}, {"date": "2026-06-23", "close": 82.69, "volume": 218484.0}, {"date": "2026-06-24", "close": 83.36, "volume": 741505.0}, {"date": "2026-06-25", "close": 84.56, "volume": 219909.0}, {"date": "2026-06-26", "close": 84.98, "volume": 620502.0}, {"date": "2026-06-29", "close": 83.45, "volume": 389699.0}, {"date": "2026-06-30", "close": 85.02, "volume": 417304.0}, {"date": "2026-07-01", "close": 83.33, "volume": 384258.0}, {"date": "2026-07-02", "close": 83.16, "volume": 297036.0}, {"date": "2026-07-06", "close": 84.16, "volume": 276477.0}, {"date": "2026-07-07", "close": 83.56, "volume": 182959.0}, {"date": "2026-07-08", "close": 83.49, "volume": 292074.0}, {"date": "2026-07-09", "close": 84.99, "volume": 248974.0}, {"date": "2026-07-10", "close": 85.26, "volume": 259659.0}, {"date": "2026-07-13", "close": 85.63, "volume": 160670.0}, {"date": "2026-07-14", "close": 85.57, "volume": 153726.0}, {"date": "2026-07-15", "close": 84.36, "volume": 174290.0}, {"date": "2026-07-16", "close": 85.17, "volume": 196999.0}, {"date": "2026-07-17", "close": 85.67, "volume": 310229.0}, {"date": "2026-07-20", "close": 85.34, "volume": 181326.0}, {"date": "2026-07-21", "close": 88.18, "volume": 302535.0}, {"date": "2026-07-22", "close": 87.11, "volume": 232246.0}, {"date": "2026-07-23", "close": 86.98, "volume": 251820.0}, {"date": "2026-07-24", "close": 89.33, "volume": 269795.0}, {"date": "2026-07-27", "close": 90.74, "volume": 355951.0}, {"date": "2026-07-28", "close": 90.75, "volume": 373447.0}, {"date": "2026-07-29", "close": 75.17, "volume": 649817.0}, {"date": "2026-07-30", "close": 71.26, "volume": 428827.0}, {"date": "2026-07-31", "close": 73.59, "volume": 487255.0}, {"date": "2026-08-03", "close": 77.48, "volume": 398152.0}, {"date": "2026-08-04", "close": 76.84, "volume": 365338.0}, {"date": "2026-08-05", "close": 78.12, "volume": 291353.0}, {"date": "2026-08-06", "close": 74.56, "volume": 254002.0}, {"date": "2026-08-07", "close": 75.38, "volume": 231360.0}], "refreshing": true}