{"ticker": "ESAB", "overview": {"cik": "1877322", "ticker": "ESAB", "name": "ESAB Corp", "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "sic": "3569", "announcements": [{"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001359770-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005753", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-06", "title": "Form 8-K/A", "accession": "0001877322-26-000057", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001877322-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001877322-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001383", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0002139756-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002139756-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0002139756-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294688", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001210228-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437676-26-000009", "price_sensitive": false}, {"form": "424B7", "date": "2026-06-26", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-072666", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004636", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269547", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001673243-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001911320-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001910569-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001588275-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001213900-26-067998", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253779", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-02", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-253778", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001919554-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001431876-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "CURRENT REPORT", "accession": "0001213900-26-063775", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 95000.0, "net": -95000.0, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "ESAB", "has_prices": true, "as_of": "2026-09-23", "last": 67.33, "prev_close": 68.44, "change": -1.1099999999999994, "change_pct": -0.016218585622443007, "session_volume": 1209940.0, "vwap_5": 66.8765232596954, "vwap_20": 70.6868768056923, "vwap_60": 80.50260763010861, "vwap_250": 99.03070084780019, "high_52w": 134.82, "low_52w": 64.94, "avg_volume_20": 895189.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001588", "src": "13DG", "ticker": "ESAB", "cik": "1877322", "company": "ESAB Corp", "company_raw": "ESAB Corp", "who": "ESAB Corp", "who_key": "ESAB Corp", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "ESAB Corp moves to a 4.95% passive stake in ESAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1877322/0002100119-26-001588-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "13DG-0000080255-26-000580", "src": "13DG", "ticker": "ESAB", "cik": "1877322", "company": "ESAB Corp", "company_raw": "ESAB Corp", "who": "ESAB Corp", "who_key": "ESAB Corp", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "ESAB Corp moves to a 13.3% passive stake in ESAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1877322/0000080255-26-000580-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "0001359770-26-000003", "src": "INSIDERS", "ticker": "ESAB", "cik": "1877322", "company": "ESAB Corp", "company_raw": "ESAB Corp", "who": "Rhonda L. Jordan", "who_key": "Jordan Rhonda L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 95000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Boardroom sells $95K of ESAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1877322/000135977026000003/0001359770-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}, {"id": "13DG-0002100119-26-001383", "src": "13DG", "ticker": "ESAB", "cik": "1877322", "company": "ESAB Corp", "company_raw": "ESAB Corp", "who": "ESAB Corp", "who_key": "ESAB Corp", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "ESAB Corp takes a 5.01% passive stake in ESAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1877322/0002100119-26-001383-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "HOUSE-2026-20035273-T3", "src": "CONGRESS", "ticker": "ESAB", "cik": "", "company": "ESAB Corp", "company_raw": "0\nF S: New\nS O: Kean Family Partnership\nESAB Corporation Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr buys ESAB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035273.pdf", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170860}, {"id": "HOUSE-2026-20035003-T6", "src": "CONGRESS", "ticker": "ESAB", "cik": "", "company": "ESAB Corp", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nESAB Corporation Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr buys ESAB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189580}, {"id": "HOUSE-2026-20035003-T5", "src": "CONGRESS", "ticker": "ESAB", "cik": "", "company": "ESAB Corp", "company_raw": "S O: Kean Family Partnership\nESAB Corporation Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr buys ESAB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192460}, {"id": "13DG-0001193125-26-253778", "src": "13DG", "ticker": "ESAB", "cik": "1877322", "company": "ESAB Corp", "company_raw": "ESAB Corp", "who": "ESAB Corp", "who_key": "ESAB Corp", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "ESAB Corp moves to a 7.1% activist stake in ESAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1877322/0001193125-26-253778-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-01", "mins": 222700}, {"id": "13DG-0000080255-26-000313", "src": "13DG", "ticker": "ESAB", "cik": "1877322", "company": "ESAB Corp", "company_raw": "ESAB Corp", "who": "ESAB Corp", "who_key": "ESAB Corp", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "ESAB Corp crosses 5% of ESAB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1877322/0000080255-26-000313-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300460}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001588", "src": "13DG", "ticker": "ESAB", "cik": "1877322", "company": "ESAB Corp", "company_raw": "ESAB Corp", "who": "ESAB Corp", "who_key": "ESAB Corp", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "ESAB Corp moves to a 4.95% passive stake in ESAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1877322/0002100119-26-001588-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "13DG-0000080255-26-000580", "src": "13DG", "ticker": "ESAB", "cik": "1877322", "company": "ESAB Corp", "company_raw": "ESAB Corp", "who": "ESAB Corp", "who_key": "ESAB Corp", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "ESAB Corp moves to a 13.3% passive stake in ESAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1877322/0000080255-26-000580-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0002100119-26-001383", "src": "13DG", "ticker": "ESAB", "cik": "1877322", "company": "ESAB Corp", "company_raw": "ESAB Corp", "who": "ESAB Corp", "who_key": "ESAB Corp", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "ESAB Corp takes a 5.01% passive stake in ESAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1877322/0002100119-26-001383-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0001193125-26-253778", "src": "13DG", "ticker": "ESAB", "cik": "1877322", "company": "ESAB Corp", "company_raw": "ESAB Corp", "who": "ESAB Corp", "who_key": "ESAB Corp", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "ESAB Corp moves to a 7.1% activist stake in ESAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1877322/0001193125-26-253778-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-01", "mins": 222700}, {"id": "13DG-0000080255-26-000313", "src": "13DG", "ticker": "ESAB", "cik": "1877322", "company": "ESAB Corp", "company_raw": "ESAB Corp", "who": "ESAB Corp", "who_key": "ESAB Corp", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "ESAB Corp crosses 5% of ESAB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1877322/0000080255-26-000313-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300460}], "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": "ESAB Corporation Common Stock", "new_value": "ESAB Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001877322", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001877322", "applied": 1, "detected_at": "2026-10-24T10:53:47.514544"}]}, "key_people": [{"who": "Rhonda L. Jordan", "who_key": "Jordan Rhonda L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 95000.0, "net": -95000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 95000.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877322/000135977026000003/0001359770-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 95000.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877322/000135977026000003/0001359770-26-000003-index.htm"}}, {"who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-07-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035273.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-07-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035273.pdf"}}], "activity": [{"date": "2026-08-07", "net": -95000.0}], "announcements": [{"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001359770-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005753", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-06", "title": "Form 8-K/A", "accession": "0001877322-26-000057", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001877322-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001877322-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001383", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0002139756-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002139756-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0002139756-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294688", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001210228-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437676-26-000009", "price_sensitive": false}, {"form": "424B7", "date": "2026-06-26", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-072666", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004636", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269547", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001673243-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001911320-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001910569-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001588275-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001213900-26-067998", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253779", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-02", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-253778", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001919554-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001431876-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "CURRENT REPORT", "accession": "0001213900-26-063775", "price_sensitive": true}], "performance": {"ticker": "ESAB", "has_prices": true, "summary": {"n": 3, "avg": -0.31012868138873445, "win_rate": 0.0, "best": -0.28387577111252926, "worst": -0.3417090340242472, "as_of": "2026-09-23"}, "buys": [{"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2026-07-07", "score": 0.0, "ref_price": 94.02, "return": -0.28387577111252926}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2026-06-24", "score": 0.0, "ref_price": 96.85, "return": -0.3048012390294269}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2026-06-22", "score": 0.0, "ref_price": 102.28, "return": -0.3417090340242472}]}, "price_series": [{"date": "2022-03-29", "close": 50.0, "volume": 100.0}, {"date": "2022-03-30", "close": 50.0, "volume": null}, {"date": "2022-03-31", "close": 50.0, "volume": null}, {"date": "2022-04-01", "close": 50.0, "volume": null}, {"date": "2022-04-04", "close": 50.0, "volume": null}, {"date": "2022-04-05", "close": 44.88, "volume": 2234654.0}, {"date": "2022-04-06", "close": 45.05, "volume": 2231100.0}, {"date": "2022-04-07", "close": 45.76, "volume": 1540247.0}, {"date": "2022-04-08", "close": 46.91, "volume": 1521508.0}, {"date": "2022-04-11", "close": 48.73, "volume": 917698.0}, {"date": "2022-04-12", "close": 52.41, "volume": 1374097.0}, {"date": "2022-04-13", "close": 55.46, "volume": 1051714.0}, {"date": "2022-04-14", "close": 54.9, "volume": 454320.0}, {"date": "2022-04-18", "close": 54.15, "volume": 419547.0}, {"date": "2022-04-19", "close": 53.52, "volume": 425494.0}, {"date": "2022-04-20", "close": 53.72, "volume": 258176.0}, {"date": "2022-04-21", "close": 51.68, "volume": 451170.0}, {"date": "2022-04-22", "close": 51.5, "volume": 378587.0}, {"date": "2022-04-25", "close": 50.14, "volume": 296697.0}, {"date": "2022-04-26", "close": 48.77, "volume": 367142.0}, {"date": "2022-04-27", "close": 47.04, "volume": 392099.0}, {"date": "2022-04-28", "close": 48.97, "volume": 277777.0}, {"date": "2022-04-29", "close": 47.0, "volume": 269783.0}, {"date": "2022-05-02", "close": 48.21, "volume": 354940.0}, {"date": "2022-05-03", "close": 50.12, "volume": 647047.0}, {"date": "2022-05-04", "close": 50.95, "volume": 435435.0}, {"date": "2022-05-05", "close": 48.87, "volume": 427114.0}, {"date": "2022-05-06", "close": 48.25, "volume": 307650.0}, {"date": "2022-05-09", "close": 46.13, "volume": 763582.0}, {"date": "2022-05-10", "close": 48.0, "volume": 804262.0}, {"date": "2022-05-11", "close": 45.46, "volume": 682351.0}, {"date": "2022-05-12", "close": 47.34, "volume": 306085.0}, {"date": "2022-05-13", "close": 50.25, "volume": 446072.0}, {"date": "2022-05-16", "close": 49.87, "volume": 275708.0}, {"date": "2022-05-17", "close": 50.93, "volume": 473094.0}, {"date": "2022-05-18", "close": 48.13, "volume": 164625.0}, {"date": "2022-05-19", "close": 46.79, "volume": 340011.0}, {"date": "2022-05-20", "close": 47.5, "volume": 371232.0}, {"date": "2022-05-23", "close": 49.34, "volume": 521131.0}, {"date": "2022-05-24", "close": 48.92, "volume": 437722.0}, {"date": "2022-05-25", "close": 48.85, "volume": 267160.0}, {"date": "2022-05-26", "close": 49.45, "volume": 374332.0}, {"date": "2022-05-27", "close": 50.07, "volume": 215849.0}, {"date": "2022-05-31", "close": 50.0, "volume": 526710.0}, {"date": "2022-06-01", "close": 49.84, "volume": 317273.0}, {"date": "2022-06-02", "close": 51.42, "volume": 753047.0}, {"date": "2022-06-03", "close": 49.18, "volume": 478119.0}, {"date": "2022-06-06", "close": 51.24, "volume": 547576.0}, {"date": "2022-06-07", "close": 50.21, "volume": 718403.0}, {"date": "2022-06-08", "close": 49.4, "volume": 416620.0}, {"date": "2022-06-09", "close": 48.43, "volume": 349622.0}, {"date": "2022-06-10", "close": 45.64, "volume": 277511.0}, {"date": "2022-06-13", "close": 44.47, "volume": 730655.0}, {"date": "2022-06-14", "close": 45.01, "volume": 658503.0}, {"date": "2022-06-15", "close": 45.21, "volume": 431444.0}, {"date": "2022-06-16", "close": 44.29, "volume": 683238.0}, {"date": "2022-06-17", "close": 43.43, "volume": 697811.0}, {"date": "2022-06-21", "close": 43.67, "volume": 478410.0}, {"date": "2022-06-22", "close": 43.47, "volume": 536377.0}, {"date": "2022-06-23", "close": 43.34, "volume": 539924.0}, {"date": "2022-06-24", "close": 45.64, "volume": 992968.0}, {"date": "2022-06-27", "close": 46.37, "volume": 384619.0}, {"date": "2022-06-28", "close": 43.67, "volume": 230131.0}, {"date": "2022-06-29", "close": 43.08, "volume": 289934.0}, {"date": "2022-06-30", "close": 43.75, "volume": 440622.0}, {"date": "2022-07-01", "close": 43.82, "volume": 241793.0}, {"date": "2022-07-05", "close": 41.38, "volume": 442118.0}, {"date": "2022-07-06", "close": 41.26, "volume": 931969.0}, {"date": "2022-07-07", "close": 42.49, "volume": 275825.0}, {"date": "2022-07-08", "close": 41.66, "volume": 221727.0}, {"date": "2022-07-11", "close": 40.91, "volume": 235703.0}, {"date": "2022-07-12", "close": 40.85, "volume": 331213.0}, {"date": "2022-07-13", "close": 40.46, "volume": 197005.0}, {"date": "2022-07-14", "close": 39.71, "volume": 372089.0}, {"date": "2022-07-15", "close": 40.0, "volume": 334068.0}, {"date": "2022-07-18", "close": 40.57, "volume": 351226.0}, {"date": "2022-07-19", "close": 43.36, "volume": 194446.0}, {"date": "2022-07-20", "close": 42.5, "volume": 394935.0}, {"date": "2022-07-21", "close": 42.91, "volume": 174053.0}, {"date": "2022-07-22", "close": 42.01, "volume": 183272.0}, {"date": "2022-07-25", "close": 41.57, "volume": 471599.0}, {"date": "2022-07-26", "close": 40.51, "volume": 663928.0}, {"date": "2022-07-27", "close": 41.18, "volume": 534240.0}, {"date": "2022-07-28", "close": 41.24, "volume": 391550.0}, {"date": "2022-07-29", "close": 41.22, "volume": 530545.0}, {"date": "2022-08-01", "close": 42.16, "volume": 307160.0}, {"date": "2022-08-02", "close": 42.6, "volume": 249747.0}, {"date": "2022-08-03", "close": 44.32, "volume": 172742.0}, {"date": "2022-08-04", "close": 44.31, "volume": 174582.0}, {"date": "2022-08-05", "close": 44.6, "volume": 136689.0}, {"date": "2022-08-08", "close": 44.16, "volume": 258618.0}, {"date": "2022-08-09", "close": 42.54, "volume": 387338.0}, {"date": "2022-08-10", "close": 44.25, "volume": 135134.0}, {"date": "2022-08-11", "close": 44.8, "volume": 128962.0}, {"date": "2022-08-12", "close": 45.26, "volume": 124805.0}, {"date": "2022-08-15", "close": 45.81, "volume": 152482.0}, {"date": "2022-08-16", "close": 45.35, "volume": 441680.0}, {"date": "2022-08-17", "close": 44.04, "volume": 236842.0}, {"date": "2022-08-18", "close": 44.79, "volume": 279903.0}, {"date": "2022-08-19", "close": 45.0, "volume": 275764.0}, {"date": "2022-08-22", "close": 43.72, "volume": 351066.0}, {"date": "2022-08-23", "close": 43.48, "volume": 257079.0}, {"date": "2022-08-24", "close": 43.83, "volume": 140132.0}, {"date": "2022-08-25", "close": 44.64, "volume": 184439.0}, {"date": "2022-08-26", "close": 43.16, "volume": 259549.0}, {"date": "2022-08-29", "close": 42.36, "volume": 143217.0}, {"date": "2022-08-30", "close": 41.51, "volume": 188293.0}, {"date": "2022-08-31", "close": 41.09, "volume": 302656.0}, {"date": "2022-09-01", "close": 40.2, "volume": 304370.0}, {"date": "2022-09-02", "close": 39.91, "volume": 371003.0}, {"date": "2022-09-06", "close": 38.71, "volume": 497696.0}, {"date": "2022-09-07", "close": 39.34, "volume": 293308.0}, {"date": "2022-09-08", "close": 40.19, "volume": 218305.0}, {"date": "2022-09-09", "close": 40.9, "volume": 275780.0}, {"date": "2022-09-12", "close": 41.35, "volume": 233216.0}, {"date": "2022-09-13", "close": 39.77, "volume": 213253.0}, {"date": "2022-09-14", "close": 39.25, "volume": 477197.0}, {"date": "2022-09-15", "close": 38.38, "volume": 392218.0}, {"date": "2022-09-16", "close": 37.5, "volume": 795333.0}, {"date": "2022-09-19", "close": 38.15, "volume": 386299.0}, {"date": "2022-09-20", "close": 37.95, "volume": 237285.0}, {"date": "2022-09-21", "close": 36.85, "volume": 228584.0}, {"date": "2022-09-22", "close": 35.09, "volume": 166654.0}, {"date": "2022-09-23", "close": 34.79, "volume": 432503.0}, {"date": "2022-09-26", "close": 33.8, "volume": 273390.0}, {"date": "2022-09-27", "close": 33.19, "volume": 316776.0}, {"date": "2022-09-28", "close": 33.5, "volume": 673455.0}, {"date": "2022-09-29", "close": 33.37, "volume": 523520.0}, {"date": "2022-09-30", "close": 33.36, "volume": 459458.0}, {"date": "2022-10-03", "close": 34.21, "volume": 290435.0}, {"date": "2022-10-04", "close": 35.81, "volume": 714047.0}, {"date": "2022-10-05", "close": 36.19, "volume": 554241.0}, {"date": "2022-10-06", "close": 35.2, "volume": 916484.0}, {"date": "2022-10-07", "close": 34.3, "volume": 249249.0}, {"date": "2022-10-10", "close": 32.79, "volume": 189746.0}, {"date": "2022-10-11", "close": 33.5, "volume": 364474.0}, {"date": "2022-10-12", "close": 33.9, "volume": 300233.0}, {"date": "2022-10-13", "close": 33.37, "volume": 402811.0}, {"date": "2022-10-14", "close": 32.59, "volume": 259312.0}, {"date": "2022-10-17", "close": 34.48, "volume": 265277.0}, {"date": "2022-10-18", "close": 36.26, "volume": 314515.0}, {"date": "2022-10-19", "close": 35.4, "volume": 285346.0}, {"date": "2022-10-20", "close": 34.92, "volume": 179022.0}, {"date": "2022-10-21", "close": 35.83, "volume": 202553.0}, {"date": "2022-10-24", "close": 35.52, "volume": 648618.0}, {"date": "2022-10-25", "close": 36.78, "volume": 170240.0}, {"date": "2022-10-26", "close": 36.6, "volume": 153560.0}, {"date": "2022-10-27", "close": 36.91, "volume": 307127.0}, {"date": "2022-10-28", "close": 38.1, "volume": 303718.0}, {"date": "2022-10-31", "close": 37.3, "volume": 260254.0}, {"date": "2022-11-01", "close": 37.43, "volume": 217343.0}, {"date": "2022-11-02", "close": 36.09, "volume": 201084.0}, {"date": "2022-11-03", "close": 37.88, "volume": 412846.0}, {"date": "2022-11-04", "close": 39.39, "volume": 345744.0}, {"date": "2022-11-07", "close": 40.65, "volume": 263279.0}, {"date": "2022-11-08", "close": 40.37, "volume": 285330.0}, {"date": "2022-11-09", "close": 39.78, "volume": 411632.0}, {"date": "2022-11-10", "close": 41.6, "volume": 307628.0}, {"date": "2022-11-11", "close": 43.23, "volume": 352873.0}, {"date": "2022-11-14", "close": 40.1, "volume": 576513.0}, {"date": "2022-11-15", "close": 41.4, "volume": 661118.0}, {"date": "2022-11-16", "close": 45.07, "volume": 2132522.0}, {"date": "2022-11-17", "close": 45.47, "volume": 1944999.0}, {"date": "2022-11-18", "close": 45.7, "volume": 652075.0}, {"date": "2022-11-21", "close": 45.96, "volume": 286363.0}, {"date": "2022-11-22", "close": 46.56, "volume": 416793.0}, {"date": "2022-11-23", "close": 46.27, "volume": 265946.0}, {"date": "2022-11-25", "close": 46.59, "volume": 92483.0}, {"date": "2022-11-28", "close": 45.71, "volume": 206478.0}, {"date": "2022-11-29", "close": 45.5, "volume": 201480.0}, {"date": "2022-11-30", "close": 47.34, "volume": 407465.0}, {"date": "2022-12-01", "close": 47.35, "volume": 420654.0}, {"date": "2022-12-02", "close": 47.57, "volume": 406894.0}, {"date": "2022-12-05", "close": 46.74, "volume": 142964.0}, {"date": "2022-12-06", "close": 45.93, "volume": 268926.0}, {"date": "2022-12-07", "close": 46.83, "volume": 234762.0}, {"date": "2022-12-08", "close": 47.16, "volume": 127479.0}, {"date": "2022-12-09", "close": 46.57, "volume": 127753.0}, {"date": "2022-12-12", "close": 47.24, "volume": 238309.0}, {"date": "2022-12-13", "close": 47.79, "volume": 249088.0}, {"date": "2022-12-14", "close": 47.54, "volume": 174215.0}, {"date": "2022-12-15", "close": 46.94, "volume": 464111.0}, {"date": "2022-12-16", "close": 46.91, "volume": 866146.0}, {"date": "2022-12-19", "close": 47.15, "volume": 237592.0}, {"date": "2022-12-20", "close": 47.68, "volume": 199361.0}, {"date": "2022-12-21", "close": 48.84, "volume": 249731.0}, {"date": "2022-12-22", "close": 48.67, "volume": 209352.0}, {"date": "2022-12-23", "close": 49.09, "volume": 195054.0}, {"date": "2022-12-27", "close": 49.04, "volume": 125631.0}, {"date": "2022-12-28", "close": 47.85, "volume": 155676.0}, {"date": "2022-12-29", "close": 48.39, "volume": 205522.0}, {"date": "2022-12-30", "close": 46.92, "volume": 195795.0}, {"date": "2023-01-03", "close": 48.51, "volume": 315077.0}, {"date": "2023-01-04", "close": 49.96, "volume": 223196.0}, {"date": "2023-01-05", "close": 50.01, "volume": 307015.0}, {"date": "2023-01-06", "close": 52.0, "volume": 269102.0}, {"date": "2023-01-09", "close": 52.0, "volume": 292797.0}, {"date": "2023-01-10", "close": 52.11, "volume": 147724.0}, {"date": "2023-01-11", "close": 51.76, "volume": 102414.0}, {"date": "2023-01-12", "close": 52.72, "volume": 197326.0}, {"date": "2023-01-13", "close": 53.6, "volume": 198559.0}, {"date": "2023-01-17", "close": 53.76, "volume": 273279.0}, {"date": "2023-01-18", "close": 53.63, "volume": 204426.0}, {"date": "2023-01-19", "close": 52.61, "volume": 218421.0}, {"date": "2023-01-20", "close": 54.49, "volume": 242426.0}, {"date": "2023-01-23", "close": 55.28, "volume": 145020.0}, {"date": "2023-01-24", "close": 56.61, "volume": 142230.0}, {"date": "2023-01-25", "close": 55.92, "volume": 223238.0}, {"date": "2023-01-26", "close": 56.58, "volume": 158923.0}, {"date": "2023-01-27", "close": 56.39, "volume": 124849.0}, {"date": "2023-01-30", "close": 56.29, "volume": 119389.0}, {"date": "2023-01-31", "close": 57.81, "volume": 331908.0}, {"date": "2023-02-01", "close": 58.74, "volume": 256509.0}, {"date": "2023-02-02", "close": 61.8, "volume": 316996.0}, {"date": "2023-02-03", "close": 60.41, "volume": 182672.0}, {"date": "2023-02-06", "close": 59.36, "volume": 268113.0}, {"date": "2023-02-07", "close": 60.03, "volume": 317659.0}, {"date": "2023-02-08", "close": 60.3, "volume": 264947.0}, {"date": "2023-02-09", "close": 59.87, "volume": 331818.0}, {"date": "2023-02-10", "close": 58.99, "volume": 343937.0}, {"date": "2023-02-13", "close": 59.5, "volume": 298132.0}, {"date": "2023-02-14", "close": 59.0, "volume": 245991.0}, {"date": "2023-02-15", "close": 59.47, "volume": 456624.0}, {"date": "2023-02-16", "close": 58.98, "volume": 271075.0}, {"date": "2023-02-17", "close": 58.6, "volume": 314022.0}, {"date": "2023-02-21", "close": 56.21, "volume": 231254.0}, {"date": "2023-02-22", "close": 57.32, "volume": 362168.0}, {"date": "2023-02-23", "close": 58.09, "volume": 189594.0}, {"date": "2023-02-24", "close": 57.24, "volume": 111759.0}, {"date": "2023-02-27", "close": 58.34, "volume": 605247.0}, {"date": "2023-02-28", "close": 58.65, "volume": 330258.0}, {"date": "2023-03-01", "close": 59.56, "volume": 151064.0}, {"date": "2023-03-02", "close": 60.66, "volume": 301352.0}, {"date": "2023-03-03", "close": 60.68, "volume": 222866.0}, {"date": "2023-03-06", "close": 59.49, "volume": 348584.0}, {"date": "2023-03-07", "close": 61.66, "volume": 489025.0}, {"date": "2023-03-08", "close": 61.32, "volume": 337252.0}, {"date": "2023-03-09", "close": 61.47, "volume": 465858.0}, {"date": "2023-03-10", "close": 59.74, "volume": 479990.0}, {"date": "2023-03-13", "close": 59.32, "volume": 678839.0}, {"date": "2023-03-14", "close": 60.9, "volume": 312541.0}, {"date": "2023-03-15", "close": 58.39, "volume": 475317.0}, {"date": "2023-03-16", "close": 60.08, "volume": 295373.0}, {"date": "2023-03-17", "close": 59.06, "volume": 1041610.0}, {"date": "2023-03-20", "close": 57.56, "volume": 365506.0}, {"date": "2023-03-21", "close": 58.17, "volume": 303467.0}, {"date": "2023-03-22", "close": 56.52, "volume": 266109.0}, {"date": "2023-03-23", "close": 56.54, "volume": 173856.0}, {"date": "2023-03-24", "close": 56.59, "volume": 209646.0}, {"date": "2023-03-27", "close": 56.99, "volume": 185120.0}, {"date": "2023-03-28", "close": 57.38, "volume": 146728.0}, {"date": "2023-03-29", "close": 58.74, "volume": 198194.0}, {"date": "2023-03-30", "close": 58.39, "volume": 107967.0}, {"date": "2023-03-31", "close": 59.07, "volume": 144113.0}, {"date": "2023-04-03", "close": 59.46, "volume": 161000.0}, {"date": "2023-04-04", "close": 56.56, "volume": 292168.0}, {"date": "2023-04-05", "close": 55.52, "volume": 706112.0}, {"date": "2023-04-06", "close": 55.68, "volume": 267883.0}, {"date": "2023-04-10", "close": 56.61, "volume": 296427.0}, {"date": "2023-04-11", "close": 57.15, "volume": 211879.0}, {"date": "2023-04-12", "close": 58.2, "volume": 318119.0}, {"date": "2023-04-13", "close": 58.81, "volume": 140910.0}, {"date": "2023-04-14", "close": 59.09, "volume": 257334.0}, {"date": "2023-04-17", "close": 59.04, "volume": 161427.0}, {"date": "2023-04-18", "close": 58.71, "volume": 148378.0}, {"date": "2023-04-19", "close": 58.66, "volume": 144319.0}, {"date": "2023-04-20", "close": 59.01, "volume": 134117.0}, {"date": "2023-04-21", "close": 59.65, "volume": 174601.0}, {"date": "2023-04-24", "close": 59.06, "volume": 148396.0}, {"date": "2023-04-25", "close": 57.73, "volume": 155195.0}, {"date": "2023-04-26", "close": 55.62, "volume": 395289.0}, {"date": "2023-04-27", "close": 57.5, "volume": 211367.0}, {"date": "2023-04-28", "close": 58.36, "volume": 287749.0}, {"date": "2023-05-01", "close": 58.0, "volume": 815882.0}, {"date": "2023-05-02", "close": 58.14, "volume": 388979.0}, {"date": "2023-05-03", "close": 59.93, "volume": 276205.0}, {"date": "2023-05-04", "close": 58.76, "volume": 208045.0}, {"date": "2023-05-05", "close": 60.63, "volume": 152897.0}, {"date": "2023-05-08", "close": 58.81, "volume": 166557.0}, {"date": "2023-05-09", "close": 58.81, "volume": 140554.0}, {"date": "2023-05-10", "close": 58.74, "volume": 137655.0}, {"date": "2023-05-11", "close": 59.35, "volume": 147147.0}, {"date": "2023-05-12", "close": 59.45, "volume": 131358.0}, {"date": "2023-05-15", "close": 60.03, "volume": 152469.0}, {"date": "2023-05-16", "close": 60.58, "volume": 328501.0}, {"date": "2023-05-17", "close": 60.27, "volume": 236305.0}, {"date": "2023-05-18", "close": 59.88, "volume": 133772.0}, {"date": "2023-05-19", "close": 60.12, "volume": 162175.0}, {"date": "2023-05-22", "close": 59.66, "volume": 137502.0}, {"date": "2023-05-23", "close": 58.9, "volume": 156217.0}, {"date": "2023-05-24", "close": 58.79, "volume": 130474.0}, {"date": "2023-05-25", "close": 58.82, "volume": 98556.0}, {"date": "2023-05-26", "close": 59.65, "volume": 114401.0}, {"date": "2023-05-30", "close": 59.65, "volume": 122177.0}, {"date": "2023-05-31", "close": 58.72, "volume": 601010.0}, {"date": "2023-06-01", "close": 60.62, "volume": 241949.0}, {"date": "2023-06-02", "close": 63.08, "volume": 379712.0}, {"date": "2023-06-05", "close": 61.52, "volume": 137527.0}, {"date": "2023-06-06", "close": 62.97, "volume": 178395.0}, {"date": "2023-06-07", "close": 65.17, "volume": 258105.0}, {"date": "2023-06-08", "close": 64.86, "volume": 121209.0}, {"date": "2023-06-09", "close": 64.68, "volume": 130848.0}, {"date": "2023-06-12", "close": 64.59, "volume": 230407.0}, {"date": "2023-06-13", "close": 65.62, "volume": 171314.0}, {"date": "2023-06-14", "close": 65.87, "volume": 210107.0}, {"date": "2023-06-15", "close": 65.72, "volume": 146830.0}, {"date": "2023-06-16", "close": 66.21, "volume": 434970.0}, {"date": "2023-06-20", "close": 64.44, "volume": 266159.0}, {"date": "2023-06-21", "close": 65.31, "volume": 162582.0}, {"date": "2023-06-22", "close": 64.64, "volume": 129362.0}, {"date": "2023-06-23", "close": 63.22, "volume": 262055.0}, {"date": "2023-06-26", "close": 62.84, "volume": 190657.0}, {"date": "2023-06-27", "close": 64.68, "volume": 172866.0}, {"date": "2023-06-28", "close": 65.01, "volume": 236666.0}, {"date": "2023-06-29", "close": 66.16, "volume": 250593.0}, {"date": "2023-06-30", "close": 66.54, "volume": 227514.0}, {"date": "2023-07-03", "close": 65.87, "volume": 54423.0}, {"date": "2023-07-05", "close": 65.5, "volume": 170611.0}, {"date": "2023-07-06", "close": 64.18, "volume": 313646.0}, {"date": "2023-07-07", "close": 65.74, "volume": 408463.0}, {"date": "2023-07-10", "close": 67.24, "volume": 237886.0}, {"date": "2023-07-11", "close": 68.44, "volume": 183776.0}, {"date": "2023-07-12", "close": 69.37, "volume": 260030.0}, {"date": "2023-07-13", "close": 69.11, "volume": 173960.0}, {"date": "2023-07-14", "close": 68.4, "volume": 313237.0}, {"date": "2023-07-17", "close": 69.13, "volume": 116816.0}, {"date": "2023-07-18", "close": 68.68, "volume": 170468.0}, {"date": "2023-07-19", "close": 69.21, "volume": 764396.0}, {"date": "2023-07-20", "close": 68.64, "volume": 234217.0}, {"date": "2023-07-21", "close": 67.61, "volume": 198490.0}, {"date": "2023-07-24", "close": 67.53, "volume": 154904.0}, {"date": "2023-07-25", "close": 67.98, "volume": 185829.0}, {"date": "2023-07-26", "close": 67.5, "volume": 194809.0}, {"date": "2023-07-27", "close": 67.53, "volume": 249764.0}, {"date": "2023-07-28", "close": 67.5, "volume": 230997.0}, {"date": "2023-07-31", "close": 68.7, "volume": 384066.0}, {"date": "2023-08-01", "close": 73.35, "volume": 489715.0}, {"date": "2023-08-02", "close": 71.73, "volume": 359127.0}, {"date": "2023-08-03", "close": 72.72, "volume": 250855.0}, {"date": "2023-08-04", "close": 71.16, "volume": 243358.0}, {"date": "2023-08-07", "close": 72.83, "volume": 169919.0}, {"date": "2023-08-08", "close": 72.02, "volume": 167710.0}, {"date": "2023-08-09", "close": 71.3, "volume": 100499.0}, {"date": "2023-08-10", "close": 71.09, "volume": 155356.0}, {"date": "2023-08-11", "close": 71.37, "volume": 79305.0}, {"date": "2023-08-14", "close": 71.34, "volume": 212645.0}, {"date": "2023-08-15", "close": 70.49, "volume": 141522.0}, {"date": "2023-08-16", "close": 69.55, "volume": 106472.0}, {"date": "2023-08-17", "close": 68.4, "volume": 123673.0}, {"date": "2023-08-18", "close": 67.95, "volume": 183888.0}, {"date": "2023-08-21", "close": 69.09, "volume": 141844.0}, {"date": "2023-08-22", "close": 68.69, "volume": 97475.0}, {"date": "2023-08-23", "close": 69.49, "volume": 110052.0}, {"date": "2023-08-24", "close": 68.34, "volume": 92571.0}, {"date": "2023-08-25", "close": 68.98, "volume": 106261.0}, {"date": "2023-08-28", "close": 70.86, "volume": 268739.0}, {"date": "2023-08-29", "close": 71.65, "volume": 96157.0}, {"date": "2023-08-30", "close": 72.15, "volume": 128831.0}, {"date": "2023-08-31", "close": 72.17, "volume": 149810.0}, {"date": "2023-09-01", "close": 72.99, "volume": 122098.0}, {"date": "2023-09-05", "close": 71.72, "volume": 265117.0}, {"date": "2023-09-06", "close": 71.08, "volume": 148249.0}, {"date": "2023-09-07", "close": 69.37, "volume": 372856.0}, {"date": "2023-09-08", "close": 69.56, "volume": 193673.0}, {"date": "2023-09-11", "close": 69.48, "volume": 156187.0}, {"date": "2023-09-12", "close": 69.27, "volume": 171668.0}, {"date": "2023-09-13", "close": 68.13, "volume": 269253.0}, {"date": "2023-09-14", "close": 68.25, "volume": 216886.0}, {"date": "2023-09-15", "close": 68.3, "volume": 1150789.0}, {"date": "2023-09-18", "close": 72.42, "volume": 447992.0}, {"date": "2023-09-19", "close": 72.17, "volume": 192370.0}, {"date": "2023-09-20", "close": 70.85, "volume": 161551.0}, {"date": "2023-09-21", "close": 69.08, "volume": 129500.0}, {"date": "2023-09-22", "close": 69.15, "volume": 132220.0}, {"date": "2023-09-25", "close": 70.88, "volume": 151024.0}, {"date": "2023-09-26", "close": 69.18, "volume": 121253.0}, {"date": "2023-09-27", "close": 70.11, "volume": 328201.0}, {"date": "2023-09-28", "close": 70.89, "volume": 161222.0}, {"date": "2023-09-29", "close": 70.22, "volume": 200664.0}, {"date": "2023-10-02", "close": 67.71, "volume": 223692.0}, {"date": "2023-10-03", "close": 67.98, "volume": 214909.0}, {"date": "2023-10-04", "close": 68.79, "volume": 202912.0}, {"date": "2023-10-05", "close": 67.59, "volume": 128436.0}, {"date": "2023-10-06", "close": 68.63, "volume": 169633.0}, {"date": "2023-10-09", "close": 70.29, "volume": 233537.0}, {"date": "2023-10-10", "close": 69.71, "volume": 135198.0}, {"date": "2023-10-11", "close": 71.69, "volume": 135954.0}, {"date": "2023-10-12", "close": 70.86, "volume": 165982.0}, {"date": "2023-10-13", "close": 70.0, "volume": 297465.0}, {"date": "2023-10-16", "close": 69.96, "volume": 298846.0}, {"date": "2023-10-17", "close": 71.0, "volume": 345898.0}, {"date": "2023-10-18", "close": 66.71, "volume": 417407.0}, {"date": "2023-10-19", "close": 65.23, "volume": 646065.0}, {"date": "2023-10-20", "close": 65.08, "volume": 218763.0}, {"date": "2023-10-23", "close": 64.94, "volume": 215755.0}, {"date": "2023-10-24", "close": 62.1, "volume": 498111.0}, {"date": "2023-10-25", "close": 62.41, "volume": 303003.0}, {"date": "2023-10-26", "close": 62.8, "volume": 137815.0}, {"date": "2023-10-27", "close": 63.09, "volume": 268733.0}, {"date": "2023-10-30", "close": 63.34, "volume": 198062.0}, {"date": "2023-10-31", "close": 63.3, "volume": 376053.0}, {"date": "2023-11-01", "close": 69.05, "volume": 462005.0}, {"date": "2023-11-02", "close": 72.32, "volume": 444938.0}, {"date": "2023-11-03", "close": 75.07, "volume": 363037.0}, {"date": "2023-11-06", "close": 75.03, "volume": 219436.0}, {"date": "2023-11-07", "close": 75.03, "volume": 229363.0}, {"date": "2023-11-08", "close": 75.07, "volume": 222120.0}, {"date": "2023-11-09", "close": 76.25, "volume": 235492.0}, {"date": "2023-11-10", "close": 77.0, "volume": 148512.0}, {"date": "2023-11-13", "close": 77.52, "volume": 175160.0}, {"date": "2023-11-14", "close": 79.29, "volume": 175256.0}, {"date": "2023-11-15", "close": 79.43, "volume": 142399.0}, {"date": "2023-11-16", "close": 78.78, "volume": 94160.0}, {"date": "2023-11-17", "close": 79.14, "volume": 123523.0}, {"date": "2023-11-20", "close": 79.0, "volume": 213842.0}, {"date": "2023-11-21", "close": 79.21, "volume": 127233.0}, {"date": "2023-11-22", "close": 78.93, "volume": 124506.0}, {"date": "2023-11-24", "close": 79.79, "volume": 100685.0}, {"date": "2023-11-27", "close": 79.11, "volume": 165499.0}, {"date": "2023-11-28", "close": 77.37, "volume": 171297.0}, {"date": "2023-11-29", "close": 76.58, "volume": 276484.0}, {"date": "2023-11-30", "close": 77.15, "volume": 222140.0}, {"date": "2023-12-01", "close": 79.08, "volume": 1411768.0}, {"date": "2023-12-04", "close": 79.46, "volume": 285965.0}, {"date": "2023-12-05", "close": 79.98, "volume": 321103.0}, {"date": "2023-12-06", "close": 81.67, "volume": 383202.0}, {"date": "2023-12-07", "close": 81.5, "volume": 185255.0}, {"date": "2023-12-08", "close": 82.15, "volume": 222002.0}, {"date": "2023-12-11", "close": 82.53, "volume": 206860.0}, {"date": "2023-12-12", "close": 82.31, "volume": 186147.0}, {"date": "2023-12-13", "close": 83.13, "volume": 288443.0}, {"date": "2023-12-14", "close": 85.38, "volume": 263859.0}, {"date": "2023-12-15", "close": 85.72, "volume": 892378.0}, {"date": "2023-12-18", "close": 86.32, "volume": 228353.0}, {"date": "2023-12-19", "close": 86.77, "volume": 248497.0}, {"date": "2023-12-20", "close": 86.26, "volume": 150526.0}, {"date": "2023-12-21", "close": 86.58, "volume": 137061.0}, {"date": "2023-12-22", "close": 87.01, "volume": 101231.0}, {"date": "2023-12-26", "close": 87.28, "volume": 51952.0}, {"date": "2023-12-27", "close": 87.33, "volume": 147025.0}, {"date": "2023-12-28", "close": 87.49, "volume": 107025.0}, {"date": "2023-12-29", "close": 86.62, "volume": 124913.0}, {"date": "2024-01-02", "close": 85.08, "volume": 215185.0}, {"date": "2024-01-03", "close": 83.48, "volume": 200283.0}, {"date": "2024-01-04", "close": 84.01, "volume": 337989.0}, {"date": "2024-01-05", "close": 84.42, "volume": 230864.0}, {"date": "2024-01-08", "close": 84.2, "volume": 145946.0}, {"date": "2024-01-09", "close": 84.42, "volume": 86796.0}, {"date": "2024-01-10", "close": 84.52, "volume": 120677.0}, {"date": "2024-01-11", "close": 84.53, "volume": 240537.0}, {"date": "2024-01-12", "close": 83.93, "volume": 166404.0}, {"date": "2024-01-16", "close": 83.52, "volume": 157095.0}, {"date": "2024-01-17", "close": 83.2, "volume": 128661.0}, {"date": "2024-01-18", "close": 85.62, "volume": 163144.0}, {"date": "2024-01-19", "close": 87.34, "volume": 296796.0}, {"date": "2024-01-22", "close": 87.07, "volume": 108690.0}, {"date": "2024-01-23", "close": 87.53, "volume": 167424.0}, {"date": "2024-01-24", "close": 86.59, "volume": 131040.0}, {"date": "2024-01-25", "close": 86.64, "volume": 170230.0}, {"date": "2024-01-26", "close": 86.34, "volume": 120741.0}, {"date": "2024-01-29", "close": 87.37, "volume": 115029.0}, {"date": "2024-01-30", "close": 87.07, "volume": 162957.0}, {"date": "2024-01-31", "close": 85.99, "volume": 303709.0}, {"date": "2024-02-01", "close": 87.31, "volume": 301831.0}, {"date": "2024-02-02", "close": 88.42, "volume": 157151.0}, {"date": "2024-02-05", "close": 87.99, "volume": 176255.0}, {"date": "2024-02-06", "close": 88.71, "volume": 110087.0}, {"date": "2024-02-07", "close": 87.96, "volume": 244955.0}, {"date": "2024-02-08", "close": 88.93, "volume": 345704.0}, {"date": "2024-02-09", "close": 90.24, "volume": 131505.0}, {"date": "2024-02-12", "close": 90.19, "volume": 125201.0}, {"date": "2024-02-13", "close": 89.59, "volume": 243833.0}, {"date": "2024-02-14", "close": 90.3, "volume": 116482.0}, {"date": "2024-02-15", "close": 93.85, "volume": 361947.0}, {"date": "2024-02-16", "close": 93.41, "volume": 129683.0}, {"date": "2024-02-20", "close": 93.15, "volume": 194811.0}, {"date": "2024-02-21", "close": 94.0, "volume": 229261.0}, {"date": "2024-02-22", "close": 93.82, "volume": 253522.0}, {"date": "2024-02-23", "close": 94.46, "volume": 227004.0}, {"date": "2024-02-26", "close": 97.09, "volume": 292692.0}, {"date": "2024-02-27", "close": 96.51, "volume": 216385.0}, {"date": "2024-02-28", "close": 97.08, "volume": 292340.0}, {"date": "2024-02-29", "close": 99.12, "volume": 437363.0}, {"date": "2024-03-01", "close": 99.0, "volume": 307557.0}, {"date": "2024-03-04", "close": 99.69, "volume": 262330.0}, {"date": "2024-03-05", "close": 98.98, "volume": 192602.0}, {"date": "2024-03-06", "close": 99.99, "volume": 252781.0}, {"date": "2024-03-07", "close": 100.02, "volume": 140728.0}, {"date": "2024-03-08", "close": 100.6, "volume": 157927.0}, {"date": "2024-03-11", "close": 98.74, "volume": 186252.0}, {"date": "2024-03-12", "close": 99.58, "volume": 205893.0}, {"date": "2024-03-13", "close": 98.7, "volume": 282538.0}, {"date": "2024-03-14", "close": 98.9, "volume": 364292.0}, {"date": "2024-03-15", "close": 99.44, "volume": 767546.0}, {"date": "2024-03-18", "close": 102.32, "volume": 409523.0}, {"date": "2024-03-19", "close": 103.85, "volume": 387815.0}, {"date": "2024-03-20", "close": 106.5, "volume": 355431.0}, {"date": "2024-03-21", "close": 108.12, "volume": 378862.0}, {"date": "2024-03-22", "close": 108.07, "volume": 233549.0}, {"date": "2024-03-25", "close": 107.57, "volume": 185958.0}, {"date": "2024-03-26", "close": 108.35, "volume": 218814.0}, {"date": "2024-03-27", "close": 110.1, "volume": 200528.0}, {"date": "2024-03-28", "close": 110.57, "volume": 352546.0}, {"date": "2024-04-01", "close": 110.53, "volume": 296119.0}, {"date": "2024-04-02", "close": 110.34, "volume": 461886.0}, {"date": "2024-04-03", "close": 112.1, "volume": 362361.0}, {"date": "2024-04-04", "close": 110.95, "volume": 427454.0}, {"date": "2024-04-05", "close": 113.74, "volume": 286541.0}, {"date": "2024-04-08", "close": 113.86, "volume": 173510.0}, {"date": "2024-04-09", "close": 111.84, "volume": 225756.0}, {"date": "2024-04-10", "close": 110.05, "volume": 162364.0}, {"date": "2024-04-11", "close": 110.31, "volume": 230190.0}, {"date": "2024-04-12", "close": 107.93, "volume": 381555.0}, {"date": "2024-04-15", "close": 107.55, "volume": 147173.0}, {"date": "2024-04-16", "close": 107.59, "volume": 160053.0}, {"date": "2024-04-17", "close": 106.47, "volume": 211208.0}, {"date": "2024-04-18", "close": 105.79, "volume": 130958.0}, {"date": "2024-04-19", "close": 106.02, "volume": 190210.0}, {"date": "2024-04-22", "close": 105.2, "volume": 330631.0}, {"date": "2024-04-23", "close": 108.25, "volume": 170282.0}, {"date": "2024-04-24", "close": 107.45, "volume": 189768.0}, {"date": "2024-04-25", "close": 106.82, "volume": 199380.0}, {"date": "2024-04-26", "close": 107.86, "volume": 120338.0}, {"date": "2024-04-29", "close": 107.85, "volume": 237047.0}, {"date": "2024-04-30", "close": 105.88, "volume": 291341.0}, {"date": "2024-05-01", "close": 101.25, "volume": 412841.0}, {"date": "2024-05-02", "close": 103.5, "volume": 321599.0}, {"date": "2024-05-03", "close": 104.94, "volume": 280486.0}, {"date": "2024-05-06", "close": 107.59, "volume": 204234.0}, {"date": "2024-05-07", "close": 110.07, "volume": 492636.0}, {"date": "2024-05-08", "close": 109.45, "volume": 409544.0}, {"date": "2024-05-09", "close": 109.05, "volume": 181010.0}, {"date": "2024-05-10", "close": 110.27, "volume": 208840.0}, {"date": "2024-05-13", "close": 108.42, "volume": 202411.0}, {"date": "2024-05-14", "close": 108.45, "volume": 142515.0}, {"date": "2024-05-15", "close": 111.02, "volume": 184936.0}, {"date": "2024-05-16", "close": 108.66, "volume": 120404.0}, {"date": "2024-05-17", "close": 108.03, "volume": 174285.0}, {"date": "2024-05-20", "close": 108.14, "volume": 140121.0}, {"date": "2024-05-21", "close": 107.86, "volume": 194573.0}, {"date": "2024-05-22", "close": 106.34, "volume": 146528.0}, {"date": "2024-05-23", "close": 103.08, "volume": 302360.0}, {"date": "2024-05-24", "close": 103.69, "volume": 393159.0}, {"date": "2024-05-28", "close": 101.58, "volume": 304881.0}, {"date": "2024-05-29", "close": 100.5, "volume": 301902.0}, {"date": "2024-05-30", "close": 102.28, "volume": 207371.0}, {"date": "2024-05-31", "close": 102.82, "volume": 527351.0}, {"date": "2024-06-03", "close": 97.16, "volume": 283178.0}, {"date": "2024-06-04", "close": 95.37, "volume": 542652.0}, {"date": "2024-06-05", "close": 95.53, "volume": 244398.0}, {"date": "2024-06-06", "close": 94.26, "volume": 368347.0}, {"date": "2024-06-07", "close": 93.36, "volume": 157654.0}, {"date": "2024-06-10", "close": 95.64, "volume": 489546.0}, {"date": "2024-06-11", "close": 95.53, "volume": 349917.0}, {"date": "2024-06-12", "close": 98.44, "volume": 283932.0}, {"date": "2024-06-13", "close": 96.38, "volume": 355642.0}, {"date": "2024-06-14", "close": 92.0, "volume": 484267.0}, {"date": "2024-06-17", "close": 93.92, "volume": 296708.0}, {"date": "2024-06-18", "close": 95.43, "volume": 285282.0}, {"date": "2024-06-20", "close": 96.32, "volume": 270012.0}, {"date": "2024-06-21", "close": 96.56, "volume": 615746.0}, {"date": "2024-06-24", "close": 96.46, "volume": 189605.0}, {"date": "2024-06-25", "close": 94.03, "volume": 242936.0}, {"date": "2024-06-26", "close": 95.49, "volume": 232826.0}, {"date": "2024-06-27", "close": 94.83, "volume": 200342.0}, {"date": "2024-06-28", "close": 94.43, "volume": 712298.0}, {"date": "2024-07-01", "close": 92.76, "volume": 175528.0}, {"date": "2024-07-02", "close": 92.6, "volume": 262883.0}, {"date": "2024-07-03", "close": 93.22, "volume": 195176.0}, {"date": "2024-07-05", "close": 91.98, "volume": 363086.0}, {"date": "2024-07-08", "close": 92.35, "volume": 241872.0}, {"date": "2024-07-09", "close": 92.07, "volume": 183501.0}, {"date": "2024-07-10", "close": 93.18, "volume": 177010.0}, {"date": "2024-07-11", "close": 95.73, "volume": 173516.0}, {"date": "2024-07-12", "close": 95.81, "volume": 173550.0}, {"date": "2024-07-15", "close": 99.56, "volume": 346666.0}, {"date": "2024-07-16", "close": 103.32, "volume": 224438.0}, {"date": "2024-07-17", "close": 99.97, "volume": 244957.0}, {"date": "2024-07-18", "close": 98.07, "volume": 237068.0}, {"date": "2024-07-19", "close": 97.78, "volume": 181642.0}, {"date": "2024-07-22", "close": 100.79, "volume": 291607.0}, {"date": "2024-07-23", "close": 101.48, "volume": 157621.0}, {"date": "2024-07-24", "close": 98.03, "volume": 216341.0}, {"date": "2024-07-25", "close": 99.42, "volume": 224336.0}, {"date": "2024-07-26", "close": 99.97, "volume": 279737.0}, {"date": "2024-07-29", "close": 98.94, "volume": 210697.0}, {"date": "2024-07-30", "close": 100.17, "volume": 218578.0}, {"date": "2024-07-31", "close": 101.6, "volume": 240062.0}, {"date": "2024-08-01", "close": 98.24, "volume": 448938.0}, {"date": "2024-08-02", "close": 95.99, "volume": 575152.0}, {"date": "2024-08-05", "close": 92.84, "volume": 470291.0}, {"date": "2024-08-06", "close": 94.51, "volume": 188963.0}, {"date": "2024-08-07", "close": 93.01, "volume": 216226.0}, {"date": "2024-08-08", "close": 94.75, "volume": 178177.0}, {"date": "2024-08-09", "close": 94.62, "volume": 112051.0}, {"date": "2024-08-12", "close": 94.02, "volume": 138267.0}, {"date": "2024-08-13", "close": 95.06, "volume": 153169.0}, {"date": "2024-08-14", "close": 97.6, "volume": 285436.0}, {"date": "2024-08-15", "close": 99.56, "volume": 205176.0}, {"date": "2024-08-16", "close": 100.19, "volume": 219428.0}, {"date": "2024-08-19", "close": 100.79, "volume": 149012.0}, {"date": "2024-08-20", "close": 98.62, "volume": 156174.0}, {"date": "2024-08-21", "close": 100.54, "volume": 169734.0}, {"date": "2024-08-22", "close": 100.6, "volume": 102800.0}, {"date": "2024-08-23", "close": 103.71, "volume": 164279.0}, {"date": "2024-08-26", "close": 103.08, "volume": 312380.0}, {"date": "2024-08-27", "close": 102.76, "volume": 134128.0}, {"date": "2024-08-28", "close": 103.05, "volume": 161853.0}, {"date": "2024-08-29", "close": 103.22, "volume": 156070.0}, {"date": "2024-08-30", "close": 104.97, "volume": 143592.0}, {"date": "2024-09-03", "close": 98.37, "volume": 215626.0}, {"date": "2024-09-04", "close": 96.97, "volume": 258368.0}, {"date": "2024-09-05", "close": 95.35, "volume": 345246.0}, {"date": "2024-09-06", "close": 93.95, "volume": 281938.0}, {"date": "2024-09-09", "close": 94.84, "volume": 262229.0}, {"date": "2024-09-10", "close": 95.5, "volume": 146383.0}, {"date": "2024-09-11", "close": 96.59, "volume": 229318.0}, {"date": "2024-09-12", "close": 97.69, "volume": 348211.0}, {"date": "2024-09-13", "close": 98.86, "volume": 165930.0}, {"date": "2024-09-16", "close": 100.98, "volume": 192813.0}, {"date": "2024-09-17", "close": 103.81, "volume": 206267.0}, {"date": "2024-09-18", "close": 103.3, "volume": 239396.0}, {"date": "2024-09-19", "close": 105.93, "volume": 266299.0}, {"date": "2024-09-20", "close": 105.6, "volume": 550858.0}, {"date": "2024-09-23", "close": 105.74, "volume": 173571.0}, {"date": "2024-09-24", "close": 105.89, "volume": 156188.0}, {"date": "2024-09-25", "close": 105.19, "volume": 133109.0}, {"date": "2024-09-26", "close": 107.03, "volume": 143478.0}, {"date": "2024-09-27", "close": 106.51, "volume": 148418.0}, {"date": "2024-09-30", "close": 106.31, "volume": 240038.0}, {"date": "2024-10-01", "close": 104.98, "volume": 153082.0}, {"date": "2024-10-02", "close": 104.84, "volume": 153806.0}, {"date": "2024-10-03", "close": 101.75, "volume": 154016.0}, {"date": "2024-10-04", "close": 103.15, "volume": 214569.0}, {"date": "2024-10-07", "close": 102.98, "volume": 195226.0}, {"date": "2024-10-08", "close": 103.12, "volume": 203664.0}, {"date": "2024-10-09", "close": 103.93, "volume": 135553.0}, {"date": "2024-10-10", "close": 103.1, "volume": 183077.0}, {"date": "2024-10-11", "close": 106.87, "volume": 172569.0}, {"date": "2024-10-14", "close": 108.98, "volume": 168430.0}, {"date": "2024-10-15", "close": 109.18, "volume": 287577.0}, {"date": "2024-10-16", "close": 111.25, "volume": 304488.0}, {"date": "2024-10-17", "close": 112.5, "volume": 235154.0}, {"date": "2024-10-18", "close": 113.92, "volume": 305255.0}, {"date": "2024-10-21", "close": 112.89, "volume": 286088.0}, {"date": "2024-10-22", "close": 111.04, "volume": 311869.0}, {"date": "2024-10-23", "close": 111.49, "volume": 276732.0}, {"date": "2024-10-24", "close": 111.09, "volume": 372567.0}, {"date": "2024-10-25", "close": 110.04, "volume": 174882.0}, {"date": "2024-10-28", "close": 111.42, "volume": 306829.0}, {"date": "2024-10-29", "close": 125.53, "volume": 705582.0}, {"date": "2024-10-30", "close": 125.43, "volume": 537947.0}, {"date": "2024-10-31", "close": 123.04, "volume": 402407.0}, {"date": "2024-11-01", "close": 123.45, "volume": 301698.0}, {"date": "2024-11-04", "close": 122.51, "volume": 219881.0}, {"date": "2024-11-05", "close": 126.7, "volume": 264104.0}, {"date": "2024-11-06", "close": 133.11, "volume": 472966.0}, {"date": "2024-11-07", "close": 132.38, "volume": 354598.0}, {"date": "2024-11-08", "close": 131.22, "volume": 258318.0}, {"date": "2024-11-11", "close": 135.08, "volume": 245344.0}, {"date": "2024-11-12", "close": 131.91, "volume": 276210.0}, {"date": "2024-11-13", "close": 128.93, "volume": 278610.0}, {"date": "2024-11-14", "close": 126.44, "volume": 278063.0}, {"date": "2024-11-15", "close": 124.11, "volume": 289371.0}, {"date": "2024-11-18", "close": 122.36, "volume": 331637.0}, {"date": "2024-11-19", "close": 121.2, "volume": 298772.0}, {"date": "2024-11-20", "close": 122.01, "volume": 488885.0}, {"date": "2024-11-21", "close": 125.46, "volume": 370567.0}, {"date": "2024-11-22", "close": 127.54, "volume": 349211.0}, {"date": "2024-11-25", "close": 129.12, "volume": 285902.0}, {"date": "2024-11-26", "close": 128.72, "volume": 155684.0}, {"date": "2024-11-27", "close": 128.26, "volume": 161394.0}, {"date": "2024-11-29", "close": 129.08, "volume": 159610.0}, {"date": "2024-12-02", "close": 130.45, "volume": 269040.0}, {"date": "2024-12-03", "close": 129.68, "volume": 257847.0}, {"date": "2024-12-04", "close": 131.0, "volume": 185069.0}, {"date": "2024-12-05", "close": 130.32, "volume": 198952.0}, {"date": "2024-12-06", "close": 128.41, "volume": 337500.0}, {"date": "2024-12-09", "close": 128.39, "volume": 276809.0}, {"date": "2024-12-10", "close": 130.06, "volume": 315969.0}, {"date": "2024-12-11", "close": 128.82, "volume": 290375.0}, {"date": "2024-12-12", "close": 128.06, "volume": 139779.0}, {"date": "2024-12-13", "close": 127.63, "volume": 272557.0}, {"date": "2024-12-16", "close": 130.51, "volume": 260863.0}, {"date": "2024-12-17", "close": 129.51, "volume": 354890.0}, {"date": "2024-12-18", "close": 123.88, "volume": 427795.0}, {"date": "2024-12-19", "close": 122.12, "volume": 442810.0}, {"date": "2024-12-20", "close": 120.67, "volume": 831927.0}, {"date": "2024-12-23", "close": 121.01, "volume": 170939.0}, {"date": "2024-12-24", "close": 122.35, "volume": 57823.0}, {"date": "2024-12-26", "close": 122.74, "volume": 83793.0}, {"date": "2024-12-27", "close": 121.41, "volume": 130292.0}, {"date": "2024-12-30", "close": 120.19, "volume": 115403.0}, {"date": "2024-12-31", "close": 119.94, "volume": 152624.0}, {"date": "2025-01-02", "close": 118.33, "volume": 193858.0}, {"date": "2025-01-03", "close": 117.93, "volume": 190124.0}, {"date": "2025-01-06", "close": 117.98, "volume": 362539.0}, {"date": "2025-01-07", "close": 117.18, "volume": 262055.0}, {"date": "2025-01-08", "close": 117.62, "volume": 316945.0}, {"date": "2025-01-10", "close": 115.04, "volume": 211975.0}, {"date": "2025-01-13", "close": 116.79, "volume": 204345.0}, {"date": "2025-01-14", "close": 120.05, "volume": 184090.0}, {"date": "2025-01-15", "close": 121.07, "volume": 182258.0}, {"date": "2025-01-16", "close": 124.06, "volume": 162790.0}, {"date": "2025-01-17", "close": 123.91, "volume": 207833.0}, {"date": "2025-01-21", "close": 128.48, "volume": 194715.0}, {"date": "2025-01-22", "close": 125.34, "volume": 192497.0}, {"date": "2025-01-23", "close": 123.78, "volume": 197706.0}, {"date": "2025-01-24", "close": 124.0, "volume": 213584.0}, {"date": "2025-01-27", "close": 120.98, "volume": 142300.0}, {"date": "2025-01-28", "close": 122.71, "volume": 172445.0}, {"date": "2025-01-29", "close": 121.41, "volume": 179795.0}, {"date": "2025-01-30", "close": 124.24, "volume": 162350.0}, {"date": "2025-01-31", "close": 123.84, "volume": 156063.0}, {"date": "2025-02-03", "close": 120.09, "volume": 146552.0}, {"date": "2025-02-04", "close": 121.64, "volume": 125481.0}, {"date": "2025-02-05", "close": 121.82, "volume": 110074.0}, {"date": "2025-02-06", "close": 124.35, "volume": 202516.0}, {"date": "2025-02-07", "close": 122.83, "volume": 135111.0}, {"date": "2025-02-10", "close": 122.85, "volume": 171913.0}, {"date": "2025-02-11", "close": 122.72, "volume": 110629.0}, {"date": "2025-02-12", "close": 124.08, "volume": 163902.0}, {"date": "2025-02-13", "close": 128.92, "volume": 230616.0}, {"date": "2025-02-14", "close": 129.19, "volume": 220940.0}, {"date": "2025-02-18", "close": 131.67, "volume": 421664.0}, {"date": "2025-02-19", "close": 125.13, "volume": 596710.0}, {"date": "2025-02-20", "close": 120.11, "volume": 460838.0}, {"date": "2025-02-21", "close": 120.15, "volume": 329784.0}, {"date": "2025-02-24", "close": 121.47, "volume": 284822.0}, {"date": "2025-02-25", "close": 123.55, "volume": 467210.0}, {"date": "2025-02-26", "close": 124.48, "volume": 360542.0}, {"date": "2025-02-27", "close": 124.13, "volume": 456444.0}, {"date": "2025-02-28", "close": 125.3, "volume": 242176.0}, {"date": "2025-03-03", "close": 120.42, "volume": 228850.0}, {"date": "2025-03-04", "close": 117.56, "volume": 292477.0}, {"date": "2025-03-05", "close": 121.15, "volume": 206479.0}, {"date": "2025-03-06", "close": 120.51, "volume": 278934.0}, {"date": "2025-03-07", "close": 122.47, "volume": 180701.0}, {"date": "2025-03-10", "close": 122.41, "volume": 488048.0}, {"date": "2025-03-11", "close": 125.28, "volume": 881794.0}, {"date": "2025-03-12", "close": 119.65, "volume": 807921.0}, {"date": "2025-03-13", "close": 115.91, "volume": 409388.0}, {"date": "2025-03-14", "close": 120.28, "volume": 450974.0}, {"date": "2025-03-17", "close": 121.84, "volume": 339107.0}, {"date": "2025-03-18", "close": 119.77, "volume": 333957.0}, {"date": "2025-03-19", "close": 122.4, "volume": 590955.0}, {"date": "2025-03-20", "close": 120.38, "volume": 286063.0}, {"date": "2025-03-21", "close": 118.96, "volume": 443471.0}, {"date": "2025-03-24", "close": 122.89, "volume": 304606.0}, {"date": "2025-03-25", "close": 122.77, "volume": 287544.0}, {"date": "2025-03-26", "close": 120.45, "volume": 306767.0}, {"date": "2025-03-27", "close": 119.58, "volume": 327914.0}, {"date": "2025-03-28", "close": 115.84, "volume": 353895.0}, {"date": "2025-03-31", "close": 116.5, "volume": 368349.0}, {"date": "2025-04-01", "close": 120.9, "volume": 327290.0}, {"date": "2025-04-02", "close": 123.18, "volume": 277476.0}, {"date": "2025-04-03", "close": 112.87, "volume": 733280.0}, {"date": "2025-04-04", "close": 107.11, "volume": 490209.0}, {"date": "2025-04-07", "close": 105.62, "volume": 545241.0}, {"date": "2025-04-08", "close": 104.48, "volume": 332431.0}, {"date": "2025-04-09", "close": 117.58, "volume": 736456.0}, {"date": "2025-04-10", "close": 113.09, "volume": 783624.0}, {"date": "2025-04-11", "close": 115.32, "volume": 341444.0}, {"date": "2025-04-14", "close": 115.46, "volume": 286145.0}, {"date": "2025-04-15", "close": 115.55, "volume": 188968.0}, {"date": "2025-04-16", "close": 113.49, "volume": 272202.0}, {"date": "2025-04-17", "close": 113.38, "volume": 228752.0}, {"date": "2025-04-21", "close": 109.82, "volume": 172578.0}, {"date": "2025-04-22", "close": 112.95, "volume": 252589.0}, {"date": "2025-04-23", "close": 115.3, "volume": 287946.0}, {"date": "2025-04-24", "close": 120.0, "volume": 189145.0}, {"date": "2025-04-25", "close": 119.95, "volume": 162752.0}, {"date": "2025-04-28", "close": 119.25, "volume": 304137.0}, {"date": "2025-04-29", "close": 118.5, "volume": 324606.0}, {"date": "2025-04-30", "close": 120.12, "volume": 384920.0}, {"date": "2025-05-01", "close": 118.23, "volume": 411468.0}, {"date": "2025-05-02", "close": 123.77, "volume": 335687.0}, {"date": "2025-05-05", "close": 122.63, "volume": 339487.0}, {"date": "2025-05-06", "close": 122.29, "volume": 250879.0}, {"date": "2025-05-07", "close": 122.07, "volume": 312813.0}, {"date": "2025-05-08", "close": 125.93, "volume": 255202.0}, {"date": "2025-05-09", "close": 127.86, "volume": 271291.0}, {"date": "2025-05-12", "close": 128.66, "volume": 286663.0}, {"date": "2025-05-13", "close": 129.44, "volume": 303021.0}, {"date": "2025-05-14", "close": 128.55, "volume": 295894.0}, {"date": "2025-05-15", "close": 128.28, "volume": 208613.0}, {"date": "2025-05-16", "close": 130.25, "volume": 214758.0}, {"date": "2025-05-19", "close": 129.74, "volume": 175002.0}, {"date": "2025-05-20", "close": 128.9, "volume": 156699.0}, {"date": "2025-05-21", "close": 125.56, "volume": 151028.0}, {"date": "2025-05-22", "close": 124.91, "volume": 182353.0}, {"date": "2025-05-23", "close": 123.22, "volume": 171768.0}, {"date": "2025-05-27", "close": 126.53, "volume": 334232.0}, {"date": "2025-05-28", "close": 123.56, "volume": 166722.0}, {"date": "2025-05-29", "close": 123.8, "volume": 238946.0}, {"date": "2025-05-30", "close": 122.99, "volume": 251964.0}, {"date": "2025-06-02", "close": 122.21, "volume": 213920.0}, {"date": "2025-06-03", "close": 123.43, "volume": 294797.0}, {"date": "2025-06-04", "close": 124.24, "volume": 161481.0}, {"date": "2025-06-05", "close": 125.67, "volume": 213205.0}, {"date": "2025-06-06", "close": 127.0, "volume": 131910.0}, {"date": "2025-06-09", "close": 127.5, "volume": 206429.0}, {"date": "2025-06-10", "close": 126.19, "volume": 134010.0}, {"date": "2025-06-11", "close": 126.52, "volume": 158541.0}, {"date": "2025-06-12", "close": 125.12, "volume": 154122.0}, {"date": "2025-06-13", "close": 124.13, "volume": 335637.0}, {"date": "2025-06-16", "close": 123.74, "volume": 649966.0}, {"date": "2025-06-17", "close": 119.57, "volume": 312655.0}, {"date": "2025-06-18", "close": 118.18, "volume": 456358.0}, {"date": "2025-06-20", "close": 115.63, "volume": 892890.0}, {"date": "2025-06-23", "close": 117.49, "volume": 331411.0}, {"date": "2025-06-24", "close": 118.44, "volume": 321922.0}, {"date": "2025-06-25", "close": 118.66, "volume": 358117.0}, {"date": "2025-06-26", "close": 121.28, "volume": 296394.0}, {"date": "2025-06-27", "close": 120.7, "volume": 297919.0}, {"date": "2025-06-30", "close": 120.55, "volume": 330798.0}, {"date": "2025-07-01", "close": 124.08, "volume": 239393.0}, {"date": "2025-07-02", "close": 124.92, "volume": 232008.0}, {"date": "2025-07-03", "close": 125.45, "volume": 153726.0}, {"date": "2025-07-07", "close": 124.97, "volume": 352852.0}, {"date": "2025-07-08", "close": 126.47, "volume": 368161.0}, {"date": "2025-07-09", "close": 126.47, "volume": 274945.0}, {"date": "2025-07-10", "close": 128.22, "volume": 221223.0}, {"date": "2025-07-11", "close": 127.33, "volume": 240181.0}, {"date": "2025-07-14", "close": 126.68, "volume": 180706.0}, {"date": "2025-07-15", "close": 123.87, "volume": 243062.0}, {"date": "2025-07-16", "close": 125.32, "volume": 231834.0}, {"date": "2025-07-17", "close": 129.63, "volume": 281307.0}, {"date": "2025-07-18", "close": 129.99, "volume": 241426.0}, {"date": "2025-07-21", "close": 128.04, "volume": 263036.0}, {"date": "2025-07-22", "close": 130.86, "volume": 232611.0}, {"date": "2025-07-23", "close": 132.28, "volume": 252496.0}, {"date": "2025-07-24", "close": 132.07, "volume": 205566.0}, {"date": "2025-07-25", "close": 133.28, "volume": 177923.0}, {"date": "2025-07-28", "close": 131.63, "volume": 515203.0}, {"date": "2025-07-29", "close": 130.34, "volume": 140139.0}, {"date": "2025-07-30", "close": 132.47, "volume": 427684.0}, {"date": "2025-07-31", "close": 134.17, "volume": 312472.0}, {"date": "2025-08-01", "close": 130.42, "volume": 534518.0}, {"date": "2025-08-04", "close": 131.03, "volume": 244801.0}, {"date": "2025-08-05", "close": 132.03, "volume": 338083.0}, {"date": "2025-08-06", "close": 109.27, "volume": 2072780.0}, {"date": "2025-08-07", "close": 115.86, "volume": 980796.0}, {"date": "2025-08-08", "close": 111.13, "volume": 406790.0}, {"date": "2025-08-11", "close": 108.78, "volume": 463420.0}, {"date": "2025-08-12", "close": 112.21, "volume": 366552.0}, {"date": "2025-08-13", "close": 114.42, "volume": 670984.0}, {"date": "2025-08-14", "close": 111.68, "volume": 328805.0}, {"date": "2025-08-15", "close": 110.31, "volume": 280704.0}, {"date": "2025-08-18", "close": 110.25, "volume": 452047.0}, {"date": "2025-08-19", "close": 113.31, "volume": 654010.0}, {"date": "2025-08-20", "close": 112.7, "volume": 476589.0}, {"date": "2025-08-21", "close": 111.93, "volume": 936371.0}, {"date": "2025-08-22", "close": 117.14, "volume": 367148.0}, {"date": "2025-08-25", "close": 115.36, "volume": 477661.0}, {"date": "2025-08-26", "close": 117.53, "volume": 402631.0}, {"date": "2025-08-27", "close": 117.5, "volume": 444992.0}, {"date": "2025-08-28", "close": 116.81, "volume": 435133.0}, {"date": "2025-08-29", "close": 115.37, "volume": 323141.0}, {"date": "2025-09-02", "close": 114.88, "volume": 251312.0}, {"date": "2025-09-03", "close": 114.06, "volume": 327167.0}, {"date": "2025-09-04", "close": 116.42, "volume": 306449.0}, {"date": "2025-09-05", "close": 117.8, "volume": 236856.0}, {"date": "2025-09-08", "close": 116.39, "volume": 442195.0}, {"date": "2025-09-09", "close": 113.96, "volume": 266584.0}, {"date": "2025-09-10", "close": 113.6, "volume": 272223.0}, {"date": "2025-09-11", "close": 113.08, "volume": 512919.0}, {"date": "2025-09-12", "close": 110.28, "volume": 457160.0}, {"date": "2025-09-15", "close": 109.07, "volume": 491942.0}, {"date": "2025-09-16", "close": 108.82, "volume": 455268.0}, {"date": "2025-09-17", "close": 109.53, "volume": 552502.0}, {"date": "2025-09-18", "close": 109.64, "volume": 759928.0}, {"date": "2025-09-19", "close": 110.45, "volume": 1256678.0}, {"date": "2025-09-22", "close": 110.8, "volume": 734989.0}, {"date": "2025-09-23", "close": 109.45, "volume": 784922.0}, {"date": "2025-09-24", "close": 108.14, "volume": 749322.0}, {"date": "2025-09-25", "close": 109.9, "volume": 459982.0}, {"date": "2025-09-26", "close": 110.06, "volume": 393452.0}, {"date": "2025-09-29", "close": 109.61, "volume": 526673.0}, {"date": "2025-09-30", "close": 111.74, "volume": 395845.0}, {"date": "2025-10-01", "close": 111.41, "volume": 255925.0}, {"date": "2025-10-02", "close": 112.52, "volume": 299709.0}, {"date": "2025-10-03", "close": 117.56, "volume": 590923.0}, {"date": "2025-10-06", "close": 118.64, "volume": 464618.0}, {"date": "2025-10-07", "close": 117.4, "volume": 367517.0}, {"date": "2025-10-08", "close": 119.78, "volume": 346090.0}, {"date": "2025-10-09", "close": 118.43, "volume": 280680.0}, {"date": "2025-10-10", "close": 115.98, "volume": 280763.0}, {"date": "2025-10-13", "close": 115.74, "volume": 455605.0}, {"date": "2025-10-14", "close": 120.34, "volume": 475188.0}, {"date": "2025-10-15", "close": 121.36, "volume": 456529.0}, {"date": "2025-10-16", "close": 121.66, "volume": 418942.0}, {"date": "2025-10-17", "close": 121.87, "volume": 316324.0}, {"date": "2025-10-20", "close": 122.84, "volume": 536507.0}, {"date": "2025-10-21", "close": 123.35, "volume": 442611.0}, {"date": "2025-10-22", "close": 120.73, "volume": 833318.0}, {"date": "2025-10-23", "close": 123.33, "volume": 378645.0}, {"date": "2025-10-24", "close": 120.1, "volume": 393189.0}, {"date": "2025-10-27", "close": 121.47, "volume": 308187.0}, {"date": "2025-10-28", "close": 121.14, "volume": 577453.0}, {"date": "2025-10-29", "close": 114.34, "volume": 1156861.0}, {"date": "2025-10-30", "close": 118.12, "volume": 788557.0}, {"date": "2025-10-31", "close": 116.82, "volume": 432886.0}, {"date": "2025-11-03", "close": 115.05, "volume": 375763.0}, {"date": "2025-11-04", "close": 111.65, "volume": 578172.0}, {"date": "2025-11-05", "close": 112.48, "volume": 631313.0}, {"date": "2025-11-06", "close": 111.98, "volume": 307013.0}, {"date": "2025-11-07", "close": 114.39, "volume": 335567.0}, {"date": "2025-11-10", "close": 115.06, "volume": 281973.0}, {"date": "2025-11-11", "close": 115.21, "volume": 320567.0}, {"date": "2025-11-12", "close": 113.07, "volume": 681188.0}, {"date": "2025-11-13", "close": 111.8, "volume": 372023.0}, {"date": "2025-11-14", "close": 111.75, "volume": 369983.0}, {"date": "2025-11-17", "close": 107.16, "volume": 527198.0}, {"date": "2025-11-18", "close": 107.04, "volume": 580222.0}, {"date": "2025-11-19", "close": 104.95, "volume": 545621.0}, {"date": "2025-11-20", "close": 104.39, "volume": 455264.0}, {"date": "2025-11-21", "close": 106.0, "volume": 565003.0}, {"date": "2025-11-24", "close": 107.35, "volume": 523867.0}, {"date": "2025-11-25", "close": 111.55, "volume": 774133.0}, {"date": "2025-11-26", "close": 111.99, "volume": 464771.0}, {"date": "2025-11-28", "close": 112.24, "volume": 103668.0}, {"date": "2025-12-01", "close": 109.85, "volume": 697363.0}, {"date": "2025-12-02", "close": 109.35, "volume": 531128.0}, {"date": "2025-12-03", "close": 112.71, "volume": 322286.0}, {"date": "2025-12-04", "close": 113.26, "volume": 559663.0}, {"date": "2025-12-05", "close": 110.65, "volume": 443899.0}, {"date": "2025-12-08", "close": 108.08, "volume": 574214.0}, {"date": "2025-12-09", "close": 109.61, "volume": 664713.0}, {"date": "2025-12-10", "close": 113.74, "volume": 819189.0}, {"date": "2025-12-11", "close": 115.7, "volume": 586822.0}, {"date": "2025-12-12", "close": 116.14, "volume": 818985.0}, {"date": "2025-12-15", "close": 115.45, "volume": 264959.0}, {"date": "2025-12-16", "close": 114.39, "volume": 387587.0}, {"date": "2025-12-17", "close": 112.83, "volume": 574615.0}, {"date": "2025-12-18", "close": 113.72, "volume": 606918.0}, {"date": "2025-12-19", "close": 113.71, "volume": 777860.0}, {"date": "2025-12-22", "close": 114.77, "volume": 250602.0}, {"date": "2025-12-23", "close": 114.33, "volume": 272359.0}, {"date": "2025-12-24", "close": 114.27, "volume": 134015.0}, {"date": "2025-12-26", "close": 114.21, "volume": 134305.0}, {"date": "2025-12-29", "close": 113.09, "volume": 340248.0}, {"date": "2025-12-30", "close": 113.25, "volume": 254803.0}, {"date": "2025-12-31", "close": 111.72, "volume": 399840.0}, {"date": "2026-01-02", "close": 112.57, "volume": 437445.0}, {"date": "2026-01-05", "close": 114.61, "volume": 280968.0}, {"date": "2026-01-06", "close": 116.43, "volume": 372565.0}, {"date": "2026-01-07", "close": 113.43, "volume": 319152.0}, {"date": "2026-01-08", "close": 118.91, "volume": 437305.0}, {"date": "2026-01-09", "close": 120.2, "volume": 261879.0}, {"date": "2026-01-12", "close": 120.38, "volume": 500711.0}, {"date": "2026-01-13", "close": 119.29, "volume": 304438.0}, {"date": "2026-01-14", "close": 120.07, "volume": 252891.0}, {"date": "2026-01-15", "close": 121.81, "volume": 212839.0}, {"date": "2026-01-16", "close": 121.54, "volume": 200663.0}, {"date": "2026-01-20", "close": 117.84, "volume": 240964.0}, {"date": "2026-01-21", "close": 119.9, "volume": 279846.0}, {"date": "2026-01-22", "close": 121.4, "volume": 299525.0}, {"date": "2026-01-23", "close": 120.72, "volume": 239805.0}, {"date": "2026-01-26", "close": 120.48, "volume": 172132.0}, {"date": "2026-01-27", "close": 117.6, "volume": 362168.0}, {"date": "2026-01-28", "close": 117.6, "volume": 278800.0}, {"date": "2026-01-29", "close": 119.78, "volume": 385997.0}, {"date": "2026-01-30", "close": 121.1, "volume": 543083.0}, {"date": "2026-02-02", "close": 114.62, "volume": 1524224.0}, {"date": "2026-02-03", "close": 117.87, "volume": 953984.0}, {"date": "2026-02-04", "close": 127.61, "volume": 1173976.0}, {"date": "2026-02-05", "close": 127.9, "volume": 847166.0}, {"date": "2026-02-06", "close": 134.05, "volume": 1091636.0}, {"date": "2026-02-09", "close": 132.81, "volume": 584171.0}, {"date": "2026-02-10", "close": 134.44, "volume": 330616.0}, {"date": "2026-02-11", "close": 134.52, "volume": 316363.0}, {"date": "2026-02-12", "close": 133.91, "volume": 588195.0}, {"date": "2026-02-13", "close": 134.82, "volume": 392207.0}, {"date": "2026-02-17", "close": 133.43, "volume": 291783.0}, {"date": "2026-02-18", "close": 132.87, "volume": 382708.0}, {"date": "2026-02-19", "close": 130.6, "volume": 340012.0}, {"date": "2026-02-20", "close": 128.63, "volume": 412982.0}, {"date": "2026-02-23", "close": 122.65, "volume": 431747.0}, {"date": "2026-02-24", "close": 125.31, "volume": 438587.0}, {"date": "2026-02-25", "close": 124.78, "volume": 446828.0}, {"date": "2026-02-26", "close": 124.87, "volume": 421559.0}, {"date": "2026-02-27", "close": 126.17, "volume": 438241.0}, {"date": "2026-03-02", "close": 121.64, "volume": 380483.0}, {"date": "2026-03-03", "close": 116.61, "volume": 397411.0}, {"date": "2026-03-04", "close": 117.71, "volume": 408789.0}, {"date": "2026-03-05", "close": 113.4, "volume": 367548.0}, {"date": "2026-03-06", "close": 107.79, "volume": 300058.0}, {"date": "2026-03-09", "close": 107.02, "volume": 405334.0}, {"date": "2026-03-10", "close": 107.75, "volume": 669572.0}, {"date": "2026-03-11", "close": 108.14, "volume": 356692.0}, {"date": "2026-03-12", "close": 103.6, "volume": 435825.0}, {"date": "2026-03-13", "close": 97.93, "volume": 627945.0}, {"date": "2026-03-16", "close": 98.31, "volume": 597460.0}, {"date": "2026-03-17", "close": 99.5, "volume": 841253.0}, {"date": "2026-03-18", "close": 97.19, "volume": 849102.0}, {"date": "2026-03-19", "close": 98.34, "volume": 627795.0}, {"date": "2026-03-20", "close": 94.21, "volume": 1340203.0}, {"date": "2026-03-23", "close": 95.73, "volume": 864953.0}, {"date": "2026-03-24", "close": 95.46, "volume": 539208.0}, {"date": "2026-03-25", "close": 97.56, "volume": 432644.0}, {"date": "2026-03-26", "close": 92.45, "volume": 1132288.0}, {"date": "2026-03-27", "close": 91.58, "volume": 814902.0}, {"date": "2026-03-30", "close": 91.34, "volume": 843211.0}, {"date": "2026-03-31", "close": 96.66, "volume": 890447.0}, {"date": "2026-04-01", "close": 101.0, "volume": 949169.0}, {"date": "2026-04-02", "close": 98.37, "volume": 1150254.0}, {"date": "2026-04-06", "close": 96.11, "volume": 672673.0}, {"date": "2026-04-07", "close": 94.65, "volume": 705766.0}, {"date": "2026-04-08", "close": 102.95, "volume": 1140272.0}, {"date": "2026-04-09", "close": 102.25, "volume": 585205.0}, {"date": "2026-04-10", "close": 101.65, "volume": 494716.0}, {"date": "2026-04-13", "close": 102.39, "volume": 506778.0}, {"date": "2026-04-14", "close": 104.16, "volume": 629723.0}, {"date": "2026-04-15", "close": 101.41, "volume": 475646.0}, {"date": "2026-04-16", "close": 98.93, "volume": 710157.0}, {"date": "2026-04-17", "close": 109.55, "volume": 1095573.0}, {"date": "2026-04-20", "close": 107.66, "volume": 1103213.0}, {"date": "2026-04-21", "close": 105.61, "volume": 587765.0}, {"date": "2026-04-22", "close": 103.86, "volume": 684265.0}, {"date": "2026-04-23", "close": 102.92, "volume": 430091.0}, {"date": "2026-04-24", "close": 101.28, "volume": 512735.0}, {"date": "2026-04-27", "close": 103.26, "volume": 577731.0}, {"date": "2026-04-28", "close": 99.53, "volume": 437657.0}, {"date": "2026-04-29", "close": 96.3, "volume": 760881.0}, {"date": "2026-04-30", "close": 98.27, "volume": 473671.0}, {"date": "2026-05-01", "close": 97.94, "volume": 423332.0}, {"date": "2026-05-04", "close": 94.91, "volume": 504509.0}, {"date": "2026-05-05", "close": 97.23, "volume": 481517.0}, {"date": "2026-05-06", "close": 101.53, "volume": 719363.0}, {"date": "2026-05-07", "close": 102.39, "volume": 807620.0}, {"date": "2026-05-08", "close": 100.94, "volume": 638705.0}, {"date": "2026-05-11", "close": 96.57, "volume": 683013.0}, {"date": "2026-05-12", "close": 94.2, "volume": 488496.0}, {"date": "2026-05-13", "close": 91.02, "volume": 628569.0}, {"date": "2026-05-14", "close": 91.17, "volume": 432113.0}, {"date": "2026-05-15", "close": 88.6, "volume": 421112.0}, {"date": "2026-05-18", "close": 88.03, "volume": 387104.0}, {"date": "2026-05-19", "close": 84.46, "volume": 570504.0}, {"date": "2026-05-20", "close": 90.49, "volume": 759348.0}, {"date": "2026-05-21", "close": 91.18, "volume": 640321.0}, {"date": "2026-05-22", "close": 91.83, "volume": 1690167.0}, {"date": "2026-05-26", "close": 94.53, "volume": 531692.0}, {"date": "2026-05-27", "close": 93.82, "volume": 472548.0}, {"date": "2026-05-28", "close": 93.01, "volume": 406307.0}, {"date": "2026-05-29", "close": 92.43, "volume": 506062.0}, {"date": "2026-06-01", "close": 90.43, "volume": 393304.0}, {"date": "2026-06-02", "close": 89.83, "volume": 563309.0}, {"date": "2026-06-03", "close": 89.07, "volume": 697612.0}, {"date": "2026-06-04", "close": 88.31, "volume": 567486.0}, {"date": "2026-06-05", "close": 87.95, "volume": 455950.0}, {"date": "2026-06-08", "close": 87.92, "volume": 575646.0}, {"date": "2026-06-09", "close": 88.48, "volume": 555653.0}, {"date": "2026-06-10", "close": 82.92, "volume": 1062001.0}, {"date": "2026-06-11", "close": 89.15, "volume": 1080906.0}, {"date": "2026-06-12", "close": 91.57, "volume": 872224.0}, {"date": "2026-06-15", "close": 96.72, "volume": 1624093.0}, {"date": "2026-06-16", "close": 102.5, "volume": 1110173.0}, {"date": "2026-06-17", "close": 99.19, "volume": 916905.0}, {"date": "2026-06-18", "close": 106.2, "volume": 1565415.0}, {"date": "2026-06-22", "close": 102.28, "volume": 915009.0}, {"date": "2026-06-23", "close": 96.62, "volume": 813229.0}, {"date": "2026-06-24", "close": 96.85, "volume": 1051014.0}, {"date": "2026-06-25", "close": 98.82, "volume": 620358.0}, {"date": "2026-06-26", "close": 100.61, "volume": 1228374.0}, {"date": "2026-06-29", "close": 98.25, "volume": 653933.0}, {"date": "2026-06-30", "close": 98.63, "volume": 563635.0}, {"date": "2026-07-01", "close": 93.69, "volume": 677836.0}, {"date": "2026-07-02", "close": 92.78, "volume": 548924.0}, {"date": "2026-07-06", "close": 97.04, "volume": 500345.0}, {"date": "2026-07-07", "close": 94.02, "volume": 764597.0}, {"date": "2026-07-08", "close": 86.56, "volume": 830795.0}, {"date": "2026-07-09", "close": 87.3, "volume": 1193087.0}, {"date": "2026-07-10", "close": 89.16, "volume": 417444.0}, {"date": "2026-07-13", "close": 86.72, "volume": 424974.0}, {"date": "2026-07-14", "close": 87.17, "volume": 492447.0}, {"date": "2026-07-15", "close": 87.17, "volume": 633228.0}, {"date": "2026-07-16", "close": 91.81, "volume": 724342.0}, {"date": "2026-07-17", "close": 89.78, "volume": 1136295.0}, {"date": "2026-07-20", "close": 82.99, "volume": 801911.0}, {"date": "2026-07-21", "close": 86.02, "volume": 525113.0}, {"date": "2026-07-22", "close": 84.03, "volume": 627131.0}, {"date": "2026-07-23", "close": 83.67, "volume": 650909.0}, {"date": "2026-07-24", "close": 84.44, "volume": 455309.0}, {"date": "2026-07-27", "close": 88.32, "volume": 538893.0}, {"date": "2026-07-28", "close": 89.18, "volume": 512954.0}, {"date": "2026-07-29", "close": 86.43, "volume": 367873.0}, {"date": "2026-07-30", "close": 85.59, "volume": 412358.0}, {"date": "2026-07-31", "close": 86.53, "volume": 399204.0}, {"date": "2026-08-03", "close": 91.04, "volume": 613348.0}, {"date": "2026-08-04", "close": 94.76, "volume": 599206.0}, {"date": "2026-08-05", "close": 92.47, "volume": 533761.0}, {"date": "2026-08-06", "close": 94.51, "volume": 1168850.0}, {"date": "2026-08-07", "close": 91.86, "volume": 501496.0}, {"date": "2026-08-10", "close": 85.58, "volume": 902963.0}, {"date": "2026-08-11", "close": 87.96, "volume": 846823.0}, {"date": "2026-08-12", "close": 86.05, "volume": 653706.0}, {"date": "2026-08-13", "close": 85.12, "volume": 612588.0}, {"date": "2026-08-14", "close": 84.81, "volume": 666646.0}, {"date": "2026-08-17", "close": 82.13, "volume": 961467.0}, {"date": "2026-08-18", "close": 78.97, "volume": 890652.0}, {"date": "2026-08-19", "close": 78.89, "volume": 1419793.0}, {"date": "2026-08-20", "close": 78.58, "volume": 1129048.0}, {"date": "2026-08-21", "close": 81.4, "volume": 863612.0}, {"date": "2026-08-24", "close": 79.25, "volume": 710906.0}, {"date": "2026-08-25", "close": 80.46, "volume": 506928.0}, {"date": "2026-08-26", "close": 82.23, "volume": 478488.0}, {"date": "2026-08-27", "close": 78.99, "volume": 553287.0}, {"date": "2026-08-28", "close": 76.43, "volume": 859297.0}, {"date": "2026-08-31", "close": 75.38, "volume": 924618.0}, {"date": "2026-09-01", "close": 74.04, "volume": 904239.0}, {"date": "2026-09-02", "close": 73.97, "volume": 652354.0}, {"date": "2026-09-03", "close": 74.7, "volume": 902661.0}, {"date": "2026-09-04", "close": 75.02, "volume": 644310.0}, {"date": "2026-09-08", "close": 74.74, "volume": 526938.0}, {"date": "2026-09-09", "close": 72.81, "volume": 676161.0}, {"date": "2026-09-10", "close": 69.27, "volume": 1153851.0}, {"date": "2026-09-11", "close": 70.69, "volume": 791880.0}, {"date": "2026-09-14", "close": 67.52, "volume": 1241022.0}, {"date": "2026-09-15", "close": 67.21, "volume": 935623.0}, {"date": "2026-09-16", "close": 66.48, "volume": 913207.0}, {"date": "2026-09-17", "close": 66.67, "volume": 1066798.0}, {"date": "2026-09-18", "close": 64.94, "volume": 1034787.0}, {"date": "2026-09-21", "close": 67.01, "volume": 1489861.0}, {"date": "2026-09-22", "close": 68.44, "volume": 944476.0}, {"date": "2026-09-23", "close": 67.33, "volume": 1209940.0}], "refreshing": true}