{"ticker": "GOLF", "overview": {"cik": "1672013", "ticker": "GOLF", "name": "Acushnet Holdings Corp.", "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "sic": "3949", "announcements": [{"form": "4", "date": "2026-10-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001999371-26-023092", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000165", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014361", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001672013-26-000158", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001672013-26-000157", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000141", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001672013-26-000139", "price_sensitive": true}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004556", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000135", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GOLF", "has_prices": true, "as_of": "2026-07-24", "last": 104.66, "prev_close": 105.43, "change": -0.7700000000000102, "change_pct": -0.007303424072844638, "session_volume": 253173.0, "vwap_5": 107.5367510901923, "vwap_20": 114.28899941761867, "vwap_60": 99.96667684505803, "vwap_250": 89.621441866172, "high_52w": 118.53, "low_52w": 75.29, "avg_volume_20": 337665.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001999371-26-023092", "src": "INSIDERS", "ticker": "GOLF", "cik": "1672013", "company": "Acushnet Holdings Corp.", "company_raw": "Acushnet Holdings Corp.", "who": "Misto Holdings Corp.", "who_key": "Misto Holdings Corp.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 52501032.8913, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on GOLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687274/000199937126023092/0001999371-26-023092-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0001672013-26-000176", "src": "INSIDERS", "ticker": "GOLF", "cik": "1672013", "company": "Acushnet Holdings Corp.", "company_raw": "Acushnet Holdings Corp.", "who": "Keun Chang Kevin Yoon", "who_key": "Yoon Keun Chang Kevin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 52501032.8913, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on GOLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773566/000167201326000176/0001672013-26-000176-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0001672013-26-000175", "src": "INSIDERS", "ticker": "GOLF", "cik": "1672013", "company": "Acushnet Holdings Corp.", "company_raw": "Acushnet Holdings Corp.", "who": "Yoon Soo (Gene) Yoon", "who_key": "Yoon Yoon Soo (Gene)", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 52501032.8913, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on GOLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682337/000167201326000175/0001672013-26-000175-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0001672013-26-000174", "src": "INSIDERS", "ticker": "GOLF", "cik": "1672013", "company": "Acushnet Holdings Corp.", "company_raw": "Acushnet Holdings Corp.", "who": "Ho Yeon (Aaron) Lee", "who_key": "Lee Ho Yeon (Aaron)", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 52501032.8913, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Director files routine paperwork on GOLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1939196/000167201326000174/0001672013-26-000174-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "13DG-0001398344-26-014361", "src": "13DG", "ticker": "GOLF", "cik": "1672013", "company": "Acushnet Holdings Corp.", "company_raw": "Acushnet Holdings Corp.", "who": "Acushnet Holdings Corp.", "who_key": "Acushnet Holdings 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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Acushnet Holdings Corp. moves to a 9.3% passive stake in GOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1672013/0001398344-26-014361-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-014361", "src": "13DG", "ticker": "GOLF", "cik": "1672013", "company": "Acushnet Holdings Corp.", "company_raw": "Acushnet Holdings Corp.", "who": "Acushnet Holdings Corp.", "who_key": "Acushnet Holdings 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": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Acushnet Holdings Corp. moves to a 9.3% passive stake in GOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1672013/0001398344-26-014361-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}], "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": "Acushnet Holdings Corp. Common Stock", "new_value": "Acushnet Holdings Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001672013", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001672013", "applied": 1, "detected_at": "2026-10-24T19:05:35.891639"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001999371-26-023092", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000165", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014361", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001672013-26-000158", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001672013-26-000157", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000141", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001672013-26-000139", "price_sensitive": true}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004556", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001672013-26-000135", "price_sensitive": false}], "performance": {"ticker": "GOLF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 50.4, "volume": 162493.0}, {"date": "2021-07-28", "close": 50.84, "volume": 87866.0}, {"date": "2021-07-29", "close": 51.17, "volume": 95124.0}, {"date": "2021-07-30", "close": 51.23, "volume": 105050.0}, {"date": "2021-08-02", "close": 52.0, "volume": 155289.0}, {"date": "2021-08-03", "close": 53.44, "volume": 247134.0}, {"date": "2021-08-04", "close": 53.5, "volume": 218283.0}, {"date": "2021-08-05", "close": 52.79, "volume": 387416.0}, {"date": "2021-08-06", "close": 54.58, "volume": 206881.0}, {"date": "2021-08-09", "close": 54.32, "volume": 185993.0}, {"date": "2021-08-10", "close": 53.88, "volume": 162256.0}, {"date": "2021-08-11", "close": 53.38, "volume": 186324.0}, {"date": "2021-08-12", "close": 53.89, "volume": 124202.0}, {"date": "2021-08-13", "close": 53.34, "volume": 86489.0}, {"date": "2021-08-16", "close": 53.83, "volume": 125026.0}, {"date": "2021-08-17", "close": 52.07, "volume": 136254.0}, {"date": "2021-08-18", "close": 50.73, "volume": 206500.0}, {"date": "2021-08-19", "close": 50.48, "volume": 161261.0}, {"date": "2021-08-20", "close": 51.28, "volume": 137944.0}, {"date": "2021-08-23", "close": 51.23, "volume": 343258.0}, {"date": "2021-08-24", "close": 52.32, "volume": 121649.0}, {"date": "2021-08-25", "close": 52.01, "volume": 89732.0}, {"date": "2021-08-26", "close": 51.07, "volume": 125852.0}, {"date": "2021-08-27", "close": 51.76, "volume": 158530.0}, {"date": "2021-08-30", "close": 51.13, "volume": 97614.0}, {"date": "2021-08-31", "close": 49.96, "volume": 145620.0}, {"date": "2021-09-01", "close": 49.91, "volume": 108126.0}, {"date": "2021-09-02", "close": 49.31, "volume": 107331.0}, {"date": "2021-09-03", "close": 49.94, "volume": 159478.0}, {"date": "2021-09-07", "close": 49.47, "volume": 426798.0}, {"date": "2021-09-08", "close": 50.03, "volume": 346120.0}, {"date": "2021-09-09", "close": 50.61, "volume": 215075.0}, {"date": "2021-09-10", "close": 50.77, "volume": 205611.0}, {"date": "2021-09-13", "close": 50.55, "volume": 116433.0}, {"date": "2021-09-14", "close": 50.07, "volume": 168913.0}, {"date": "2021-09-15", "close": 51.77, "volume": 230857.0}, {"date": "2021-09-16", "close": 51.89, "volume": 173930.0}, {"date": "2021-09-17", "close": 50.69, "volume": 650973.0}, {"date": "2021-09-20", "close": 49.75, "volume": 147964.0}, {"date": "2021-09-21", "close": 49.43, "volume": 127586.0}, {"date": "2021-09-22", "close": 49.64, "volume": 157666.0}, {"date": "2021-09-23", "close": 50.59, "volume": 344355.0}, {"date": "2021-09-24", "close": 51.03, "volume": 567753.0}, {"date": "2021-09-27", "close": 49.98, "volume": 210368.0}, {"date": "2021-09-28", "close": 48.87, "volume": 122790.0}, {"date": "2021-09-29", "close": 48.17, "volume": 175510.0}, {"date": "2021-09-30", "close": 46.7, "volume": 221467.0}, {"date": "2021-10-01", "close": 48.22, "volume": 213732.0}, {"date": "2021-10-04", "close": 49.64, "volume": 283384.0}, {"date": "2021-10-05", "close": 49.24, "volume": 165210.0}, {"date": "2021-10-06", "close": 47.77, "volume": 153800.0}, {"date": "2021-10-07", "close": 48.99, "volume": 181916.0}, {"date": "2021-10-08", "close": 48.11, "volume": 104493.0}, {"date": "2021-10-11", "close": 46.96, "volume": 105104.0}, {"date": "2021-10-12", "close": 47.03, "volume": 246101.0}, {"date": "2021-10-13", "close": 47.41, "volume": 463620.0}, {"date": "2021-10-14", "close": 48.28, "volume": 128218.0}, {"date": "2021-10-15", "close": 47.62, "volume": 138298.0}, {"date": "2021-10-18", "close": 48.36, "volume": 128985.0}, {"date": "2021-10-19", "close": 48.24, "volume": 167352.0}, {"date": "2021-10-20", "close": 48.55, "volume": 107418.0}, {"date": "2021-10-21", "close": 49.77, "volume": 165880.0}, {"date": "2021-10-22", "close": 50.13, "volume": 116414.0}, {"date": "2021-10-25", "close": 50.31, "volume": 122508.0}, {"date": "2021-10-26", "close": 50.01, "volume": 131396.0}, {"date": "2021-10-27", "close": 49.27, "volume": 177007.0}, {"date": "2021-10-28", "close": 49.75, "volume": 235159.0}, {"date": "2021-10-29", "close": 50.94, "volume": 348953.0}, {"date": "2021-11-01", "close": 52.93, "volume": 262468.0}, {"date": "2021-11-02", "close": 52.58, "volume": 217269.0}, {"date": "2021-11-03", "close": 54.71, "volume": 275232.0}, {"date": "2021-11-04", "close": 55.14, "volume": 344431.0}, {"date": "2021-11-05", "close": 57.43, "volume": 310208.0}, {"date": "2021-11-08", "close": 57.27, "volume": 282835.0}, {"date": "2021-11-09", "close": 56.3, "volume": 217745.0}, {"date": "2021-11-10", "close": 55.74, "volume": 131326.0}, {"date": "2021-11-11", "close": 55.04, "volume": 106220.0}, {"date": "2021-11-12", "close": 54.95, "volume": 117855.0}, {"date": "2021-11-15", "close": 55.47, "volume": 131023.0}, {"date": "2021-11-16", "close": 56.31, "volume": 151890.0}, {"date": "2021-11-17", "close": 56.2, "volume": 114849.0}, {"date": "2021-11-18", "close": 56.48, "volume": 128280.0}, {"date": "2021-11-19", "close": 56.45, "volume": 168349.0}, {"date": "2021-11-22", "close": 56.9, "volume": 233848.0}, {"date": "2021-11-23", "close": 55.95, "volume": 139928.0}, {"date": "2021-11-24", "close": 56.17, "volume": 97893.0}, {"date": "2021-11-26", "close": 54.7, "volume": 147406.0}, {"date": "2021-11-29", "close": 55.25, "volume": 165247.0}, {"date": "2021-11-30", "close": 54.38, "volume": 302318.0}, {"date": "2021-12-01", "close": 53.16, "volume": 245636.0}, {"date": "2021-12-02", "close": 54.67, "volume": 188921.0}, {"date": "2021-12-03", "close": 53.58, "volume": 223174.0}, {"date": "2021-12-06", "close": 55.01, "volume": 181591.0}, {"date": "2021-12-07", "close": 56.05, "volume": 159145.0}, {"date": "2021-12-08", "close": 55.94, "volume": 295829.0}, {"date": "2021-12-09", "close": 55.03, "volume": 174556.0}, {"date": "2021-12-10", "close": 55.11, "volume": 151715.0}, {"date": "2021-12-13", "close": 54.04, "volume": 228620.0}, {"date": "2021-12-14", "close": 53.26, "volume": 307683.0}, {"date": "2021-12-15", "close": 54.03, "volume": 251338.0}, {"date": "2021-12-16", "close": 52.32, "volume": 229992.0}, {"date": "2021-12-17", "close": 51.41, "volume": 341642.0}, {"date": "2021-12-20", "close": 50.13, "volume": 269203.0}, {"date": "2021-12-21", "close": 51.68, "volume": 197605.0}, {"date": "2021-12-22", "close": 51.94, "volume": 137077.0}, {"date": "2021-12-23", "close": 51.69, "volume": 146510.0}, {"date": "2021-12-27", "close": 52.37, "volume": 174202.0}, {"date": "2021-12-28", "close": 52.42, "volume": 169069.0}, {"date": "2021-12-29", "close": 53.07, "volume": 175518.0}, {"date": "2021-12-30", "close": 53.11, "volume": 120879.0}, {"date": "2021-12-31", "close": 53.08, "volume": 101020.0}, {"date": "2022-01-03", "close": 52.39, "volume": 168852.0}, {"date": "2022-01-04", "close": 52.41, "volume": 123675.0}, {"date": "2022-01-05", "close": 50.87, "volume": 201582.0}, {"date": "2022-01-06", "close": 50.95, "volume": 143134.0}, {"date": "2022-01-07", "close": 49.86, "volume": 157853.0}, {"date": "2022-01-10", "close": 50.13, "volume": 165616.0}, {"date": "2022-01-11", "close": 51.04, "volume": 187982.0}, {"date": "2022-01-12", "close": 51.4, "volume": 183164.0}, {"date": "2022-01-13", "close": 50.59, "volume": 171551.0}, {"date": "2022-01-14", "close": 49.28, "volume": 179785.0}, {"date": "2022-01-18", "close": 47.91, "volume": 336704.0}, {"date": "2022-01-19", "close": 48.11, "volume": 180161.0}, {"date": "2022-01-20", "close": 48.03, "volume": 731136.0}, {"date": "2022-01-21", "close": 47.1, "volume": 268877.0}, {"date": "2022-01-24", "close": 48.48, "volume": 245557.0}, {"date": "2022-01-25", "close": 46.97, "volume": 467473.0}, {"date": "2022-01-26", "close": 44.91, "volume": 346481.0}, {"date": "2022-01-27", "close": 44.41, "volume": 588120.0}, {"date": "2022-01-28", "close": 45.71, "volume": 352817.0}, {"date": "2022-01-31", "close": 46.7, "volume": 286046.0}, {"date": "2022-02-01", "close": 47.1, "volume": 319643.0}, {"date": "2022-02-02", "close": 46.41, "volume": 273018.0}, {"date": "2022-02-03", "close": 45.79, "volume": 164754.0}, {"date": "2022-02-04", "close": 45.12, "volume": 293553.0}, {"date": "2022-02-07", "close": 45.13, "volume": 227538.0}, {"date": "2022-02-08", "close": 45.66, "volume": 195865.0}, {"date": "2022-02-09", "close": 46.23, "volume": 199948.0}, {"date": "2022-02-10", "close": 45.95, "volume": 301239.0}, {"date": "2022-02-11", "close": 44.2, "volume": 229991.0}, {"date": "2022-02-14", "close": 44.19, "volume": 115976.0}, {"date": "2022-02-15", "close": 44.57, "volume": 191913.0}, {"date": "2022-02-16", "close": 43.96, "volume": 219099.0}, {"date": "2022-02-17", "close": 42.69, "volume": 181417.0}, {"date": "2022-02-18", "close": 42.37, "volume": 147004.0}, {"date": "2022-02-22", "close": 42.06, "volume": 207997.0}, {"date": "2022-02-23", "close": 41.92, "volume": 281377.0}, {"date": "2022-02-24", "close": 43.14, "volume": 273832.0}, {"date": "2022-02-25", "close": 43.73, "volume": 231757.0}, {"date": "2022-02-28", "close": 43.8, "volume": 314714.0}, {"date": "2022-03-01", "close": 43.51, "volume": 508442.0}, {"date": "2022-03-02", "close": 45.39, "volume": 725749.0}, {"date": "2022-03-03", "close": 43.84, "volume": 246206.0}, {"date": "2022-03-04", "close": 43.13, "volume": 356654.0}, {"date": "2022-03-07", "close": 41.95, "volume": 668402.0}, {"date": "2022-03-08", "close": 41.62, "volume": 380866.0}, {"date": "2022-03-09", "close": 43.56, "volume": 165280.0}, {"date": "2022-03-10", "close": 42.48, "volume": 260508.0}, {"date": "2022-03-11", "close": 42.04, "volume": 246945.0}, {"date": "2022-03-14", "close": 42.29, "volume": 210517.0}, {"date": "2022-03-15", "close": 42.14, "volume": 178861.0}, {"date": "2022-03-16", "close": 43.35, "volume": 189913.0}, {"date": "2022-03-17", "close": 43.68, "volume": 159144.0}, {"date": "2022-03-18", "close": 44.37, "volume": 313198.0}, {"date": "2022-03-21", "close": 43.82, "volume": 175411.0}, {"date": "2022-03-22", "close": 43.7, "volume": 147865.0}, {"date": "2022-03-23", "close": 41.97, "volume": 222151.0}, {"date": "2022-03-24", "close": 40.86, "volume": 200597.0}, {"date": "2022-03-25", "close": 41.37, "volume": 207710.0}, {"date": "2022-03-28", "close": 40.99, "volume": 252508.0}, {"date": "2022-03-29", "close": 42.5, "volume": 367002.0}, {"date": "2022-03-30", "close": 41.56, "volume": 126984.0}, {"date": "2022-03-31", "close": 40.26, "volume": 229064.0}, {"date": "2022-04-01", "close": 40.98, "volume": 289173.0}, {"date": "2022-04-04", "close": 42.02, "volume": 441161.0}, {"date": "2022-04-05", "close": 41.28, "volume": 309587.0}, {"date": "2022-04-06", "close": 40.9, "volume": 233962.0}, {"date": "2022-04-07", "close": 40.74, "volume": 292544.0}, {"date": "2022-04-08", "close": 41.3, "volume": 229757.0}, {"date": "2022-04-11", "close": 40.86, "volume": 164252.0}, {"date": "2022-04-12", "close": 40.83, "volume": 426762.0}, {"date": "2022-04-13", "close": 41.58, "volume": 163912.0}, {"date": "2022-04-14", "close": 41.57, "volume": 213637.0}, {"date": "2022-04-18", "close": 41.46, "volume": 252147.0}, {"date": "2022-04-19", "close": 42.91, "volume": 275719.0}, {"date": "2022-04-20", "close": 43.54, "volume": 209869.0}, {"date": "2022-04-21", "close": 42.59, "volume": 168756.0}, {"date": "2022-04-22", "close": 40.61, "volume": 338969.0}, {"date": "2022-04-25", "close": 41.52, "volume": 232050.0}, {"date": "2022-04-26", "close": 39.66, "volume": 249027.0}, {"date": "2022-04-27", "close": 40.02, "volume": 186616.0}, {"date": "2022-04-28", "close": 40.88, "volume": 254744.0}, {"date": "2022-04-29", "close": 40.74, "volume": 361783.0}, {"date": "2022-05-02", "close": 42.35, "volume": 568357.0}, {"date": "2022-05-03", "close": 43.28, "volume": 893916.0}, {"date": "2022-05-04", "close": 43.17, "volume": 380331.0}, {"date": "2022-05-05", "close": 41.47, "volume": 561910.0}, {"date": "2022-05-06", "close": 40.42, "volume": 375374.0}, {"date": "2022-05-09", "close": 40.68, "volume": 336035.0}, {"date": "2022-05-10", "close": 40.37, "volume": 398698.0}, {"date": "2022-05-11", "close": 39.89, "volume": 299610.0}, {"date": "2022-05-12", "close": 41.06, "volume": 322206.0}, {"date": "2022-05-13", "close": 42.55, "volume": 270576.0}, {"date": "2022-05-16", "close": 42.2, "volume": 206585.0}, {"date": "2022-05-17", "close": 42.97, "volume": 220971.0}, {"date": "2022-05-18", "close": 41.0, "volume": 398593.0}, {"date": "2022-05-19", "close": 39.62, "volume": 248391.0}, {"date": "2022-05-20", "close": 39.68, "volume": 383170.0}, {"date": "2022-05-23", "close": 39.47, "volume": 177377.0}, {"date": "2022-05-24", "close": 37.99, "volume": 260173.0}, {"date": "2022-05-25", "close": 38.84, "volume": 337625.0}, {"date": "2022-05-26", "close": 39.91, "volume": 293765.0}, {"date": "2022-05-27", "close": 41.22, "volume": 319651.0}, {"date": "2022-05-31", "close": 40.7, "volume": 401029.0}, {"date": "2022-06-01", "close": 41.03, "volume": 229142.0}, {"date": "2022-06-02", "close": 42.56, "volume": 265187.0}, {"date": "2022-06-03", "close": 42.39, "volume": 193832.0}, {"date": "2022-06-06", "close": 42.81, "volume": 209465.0}, {"date": "2022-06-07", "close": 42.6, "volume": 229456.0}, {"date": "2022-06-08", "close": 43.12, "volume": 231908.0}, {"date": "2022-06-09", "close": 43.63, "volume": 291241.0}, {"date": "2022-06-10", "close": 42.3, "volume": 372611.0}, {"date": "2022-06-13", "close": 40.67, "volume": 393593.0}, {"date": "2022-06-14", "close": 41.5, "volume": 247397.0}, {"date": "2022-06-15", "close": 41.34, "volume": 231241.0}, {"date": "2022-06-16", "close": 38.47, "volume": 296233.0}, {"date": "2022-06-17", "close": 39.29, "volume": 410697.0}, {"date": "2022-06-21", "close": 39.71, "volume": 229165.0}, {"date": "2022-06-22", "close": 39.37, "volume": 227858.0}, {"date": "2022-06-23", "close": 40.6, "volume": 190822.0}, {"date": "2022-06-24", "close": 41.04, "volume": 420135.0}, {"date": "2022-06-27", "close": 42.29, "volume": 288373.0}, {"date": "2022-06-28", "close": 41.4, "volume": 447405.0}, {"date": "2022-06-29", "close": 41.51, "volume": 207204.0}, {"date": "2022-06-30", "close": 41.68, "volume": 268972.0}, {"date": "2022-07-01", "close": 41.8, "volume": 208288.0}, {"date": "2022-07-05", "close": 42.34, "volume": 278214.0}, {"date": "2022-07-06", "close": 43.03, "volume": 264265.0}, {"date": "2022-07-07", "close": 44.64, "volume": 291488.0}, {"date": "2022-07-08", "close": 44.62, "volume": 176676.0}, {"date": "2022-07-11", "close": 44.41, "volume": 167408.0}, {"date": "2022-07-12", "close": 44.55, "volume": 176869.0}, {"date": "2022-07-13", "close": 45.22, "volume": 177444.0}, {"date": "2022-07-14", "close": 45.39, "volume": 283790.0}, {"date": "2022-07-15", "close": 47.03, "volume": 273676.0}, {"date": "2022-07-18", "close": 46.4, "volume": 321566.0}, {"date": "2022-07-19", "close": 46.92, "volume": 478353.0}, {"date": "2022-07-20", "close": 46.44, "volume": 456782.0}, {"date": "2022-07-21", "close": 47.09, "volume": 414522.0}, {"date": "2022-07-22", "close": 47.52, "volume": 184306.0}, {"date": "2022-07-25", "close": 47.1, "volume": 286038.0}, {"date": "2022-07-26", "close": 46.38, "volume": 176658.0}, {"date": "2022-07-27", "close": 47.2, "volume": 200866.0}, {"date": "2022-07-28", "close": 48.13, "volume": 228951.0}, {"date": "2022-07-29", "close": 48.73, "volume": 269362.0}, {"date": "2022-08-01", "close": 48.89, "volume": 234612.0}, {"date": "2022-08-02", "close": 47.25, "volume": 284446.0}, {"date": "2022-08-03", "close": 48.71, "volume": 403381.0}, {"date": "2022-08-04", "close": 50.33, "volume": 573092.0}, {"date": "2022-08-05", "close": 50.11, "volume": 238568.0}, {"date": "2022-08-08", "close": 49.62, "volume": 284174.0}, {"date": "2022-08-09", "close": 48.6, "volume": 249966.0}, {"date": "2022-08-10", "close": 50.19, "volume": 253379.0}, {"date": "2022-08-11", "close": 51.35, "volume": 202502.0}, {"date": "2022-08-12", "close": 52.8, "volume": 220727.0}, {"date": "2022-08-15", "close": 52.99, "volume": 203026.0}, {"date": "2022-08-16", "close": 53.5, "volume": 210821.0}, {"date": "2022-08-17", "close": 53.23, "volume": 207131.0}, {"date": "2022-08-18", "close": 52.5, "volume": 176856.0}, {"date": "2022-08-19", "close": 51.33, "volume": 196633.0}, {"date": "2022-08-22", "close": 51.11, "volume": 204292.0}, {"date": "2022-08-23", "close": 50.66, "volume": 156982.0}, {"date": "2022-08-24", "close": 50.01, "volume": 186961.0}, {"date": "2022-08-25", "close": 51.19, "volume": 159087.0}, {"date": "2022-08-26", "close": 49.4, "volume": 182691.0}, {"date": "2022-08-29", "close": 49.57, "volume": 116893.0}, {"date": "2022-08-30", "close": 48.7, "volume": 261788.0}, {"date": "2022-08-31", "close": 47.65, "volume": 243369.0}, {"date": "2022-09-01", "close": 48.17, "volume": 236625.0}, {"date": "2022-09-02", "close": 47.65, "volume": 192669.0}, {"date": "2022-09-06", "close": 47.29, "volume": 172347.0}, {"date": "2022-09-07", "close": 49.11, "volume": 441765.0}, {"date": "2022-09-08", "close": 49.57, "volume": 265633.0}, {"date": "2022-09-09", "close": 50.32, "volume": 169271.0}, {"date": "2022-09-12", "close": 50.34, "volume": 298313.0}, {"date": "2022-09-13", "close": 48.65, "volume": 248885.0}, {"date": "2022-09-14", "close": 49.72, "volume": 259390.0}, {"date": "2022-09-15", "close": 49.1, "volume": 230250.0}, {"date": "2022-09-16", "close": 48.03, "volume": 381933.0}, {"date": "2022-09-19", "close": 49.01, "volume": 229467.0}, {"date": "2022-09-20", "close": 48.2, "volume": 207641.0}, {"date": "2022-09-21", "close": 47.12, "volume": 211508.0}, {"date": "2022-09-22", "close": 45.64, "volume": 301675.0}, {"date": "2022-09-23", "close": 44.54, "volume": 294285.0}, {"date": "2022-09-26", "close": 44.95, "volume": 299989.0}, {"date": "2022-09-27", "close": 45.63, "volume": 375538.0}, {"date": "2022-09-28", "close": 45.96, "volume": 289736.0}, {"date": "2022-09-29", "close": 44.76, "volume": 301282.0}, {"date": "2022-09-30", "close": 43.49, "volume": 476420.0}, {"date": "2022-10-03", "close": 44.57, "volume": 435702.0}, {"date": "2022-10-04", "close": 45.5, "volume": 337379.0}, {"date": "2022-10-05", "close": 45.19, "volume": 290419.0}, {"date": "2022-10-06", "close": 45.1, "volume": 225590.0}, {"date": "2022-10-07", "close": 43.75, "volume": 371160.0}, {"date": "2022-10-10", "close": 44.07, "volume": 241454.0}, {"date": "2022-10-11", "close": 44.44, "volume": 295754.0}, {"date": "2022-10-12", "close": 45.38, "volume": 186664.0}, {"date": "2022-10-13", "close": 45.87, "volume": 327449.0}, {"date": "2022-10-14", "close": 45.34, "volume": 153550.0}, {"date": "2022-10-17", "close": 45.76, "volume": 197265.0}, {"date": "2022-10-18", "close": 43.96, "volume": 486539.0}, {"date": "2022-10-19", "close": 43.48, "volume": 258752.0}, {"date": "2022-10-20", "close": 42.42, "volume": 261448.0}, {"date": "2022-10-21", "close": 43.34, "volume": 219626.0}, {"date": "2022-10-24", "close": 44.34, "volume": 147284.0}, {"date": "2022-10-25", "close": 45.58, "volume": 203171.0}, {"date": "2022-10-26", "close": 45.2, "volume": 248313.0}, {"date": "2022-10-27", "close": 45.12, "volume": 338936.0}, {"date": "2022-10-28", "close": 46.42, "volume": 206330.0}, {"date": "2022-10-31", "close": 46.57, "volume": 276611.0}, {"date": "2022-11-01", "close": 47.64, "volume": 368924.0}, {"date": "2022-11-02", "close": 44.62, "volume": 567650.0}, {"date": "2022-11-03", "close": 43.66, "volume": 348738.0}, {"date": "2022-11-04", "close": 44.32, "volume": 260968.0}, {"date": "2022-11-07", "close": 43.6, "volume": 279920.0}, {"date": "2022-11-08", "close": 43.45, "volume": 388865.0}, {"date": "2022-11-09", "close": 43.38, "volume": 256723.0}, {"date": "2022-11-10", "close": 45.06, "volume": 364542.0}, {"date": "2022-11-11", "close": 47.46, "volume": 310490.0}, {"date": "2022-11-14", "close": 47.21, "volume": 230876.0}, {"date": "2022-11-15", "close": 48.21, "volume": 257910.0}, {"date": "2022-11-16", "close": 47.35, "volume": 332842.0}, {"date": "2022-11-17", "close": 47.04, "volume": 261502.0}, {"date": "2022-11-18", "close": 45.35, "volume": 428123.0}, {"date": "2022-11-21", "close": 44.76, "volume": 288434.0}, {"date": "2022-11-22", "close": 44.56, "volume": 299917.0}, {"date": "2022-11-23", "close": 44.6, "volume": 247413.0}, {"date": "2022-11-25", "close": 44.09, "volume": 110922.0}, {"date": "2022-11-28", "close": 44.19, "volume": 195098.0}, {"date": "2022-11-29", "close": 44.48, "volume": 208361.0}, {"date": "2022-11-30", "close": 45.45, "volume": 385365.0}, {"date": "2022-12-01", "close": 46.36, "volume": 232592.0}, {"date": "2022-12-02", "close": 46.88, "volume": 261601.0}, {"date": "2022-12-05", "close": 46.37, "volume": 249687.0}, {"date": "2022-12-06", "close": 46.53, "volume": 308535.0}, {"date": "2022-12-07", "close": 47.74, "volume": 297838.0}, {"date": "2022-12-08", "close": 48.4, "volume": 252415.0}, {"date": "2022-12-09", "close": 47.85, "volume": 228183.0}, {"date": "2022-12-12", "close": 47.47, "volume": 374758.0}, {"date": "2022-12-13", "close": 47.35, "volume": 843121.0}, {"date": "2022-12-14", "close": 45.68, "volume": 364541.0}, {"date": "2022-12-15", "close": 45.18, "volume": 261918.0}, {"date": "2022-12-16", "close": 44.1, "volume": 384543.0}, {"date": "2022-12-19", "close": 43.18, "volume": 356025.0}, {"date": "2022-12-20", "close": 42.52, "volume": 230265.0}, {"date": "2022-12-21", "close": 43.61, "volume": 260003.0}, {"date": "2022-12-22", "close": 43.39, "volume": 282468.0}, {"date": "2022-12-23", "close": 43.28, "volume": 153393.0}, {"date": "2022-12-27", "close": 43.14, "volume": 176610.0}, {"date": "2022-12-28", "close": 42.4, "volume": 237421.0}, {"date": "2022-12-29", "close": 43.19, "volume": 238795.0}, {"date": "2022-12-30", "close": 42.46, "volume": 326720.0}, {"date": "2023-01-03", "close": 42.78, "volume": 374470.0}, {"date": "2023-01-04", "close": 43.76, "volume": 339277.0}, {"date": "2023-01-05", "close": 42.95, "volume": 463642.0}, {"date": "2023-01-06", "close": 43.33, "volume": 437275.0}, {"date": "2023-01-09", "close": 43.65, "volume": 507858.0}, {"date": "2023-01-10", "close": 43.74, "volume": 318217.0}, {"date": "2023-01-11", "close": 44.24, "volume": 264929.0}, {"date": "2023-01-12", "close": 47.16, "volume": 412014.0}, {"date": "2023-01-13", "close": 47.61, "volume": 519107.0}, {"date": "2023-01-17", "close": 48.28, "volume": 479127.0}, {"date": "2023-01-18", "close": 45.77, "volume": 591200.0}, {"date": "2023-01-19", "close": 45.85, "volume": 352821.0}, {"date": "2023-01-20", "close": 45.65, "volume": 404112.0}, {"date": "2023-01-23", "close": 45.86, "volume": 440854.0}, {"date": "2023-01-24", "close": 45.72, "volume": 279326.0}, {"date": "2023-01-25", "close": 46.2, "volume": 322918.0}, {"date": "2023-01-26", "close": 46.0, "volume": 353481.0}, {"date": "2023-01-27", "close": 46.86, "volume": 229096.0}, {"date": "2023-01-30", "close": 46.88, "volume": 437085.0}, {"date": "2023-01-31", "close": 46.95, "volume": 360552.0}, {"date": "2023-02-01", "close": 47.94, "volume": 452236.0}, {"date": "2023-02-02", "close": 49.5, "volume": 446530.0}, {"date": "2023-02-03", "close": 49.76, "volume": 243108.0}, {"date": "2023-02-06", "close": 50.16, "volume": 355563.0}, {"date": "2023-02-07", "close": 49.86, "volume": 319138.0}, {"date": "2023-02-08", "close": 49.33, "volume": 324669.0}, {"date": "2023-02-09", "close": 49.87, "volume": 256496.0}, {"date": "2023-02-10", "close": 48.58, "volume": 406800.0}, {"date": "2023-02-13", "close": 49.83, "volume": 275530.0}, {"date": "2023-02-14", "close": 49.76, "volume": 170199.0}, {"date": "2023-02-15", "close": 50.53, "volume": 163072.0}, {"date": "2023-02-16", "close": 50.63, "volume": 363207.0}, {"date": "2023-02-17", "close": 50.62, "volume": 315711.0}, {"date": "2023-02-21", "close": 48.85, "volume": 392447.0}, {"date": "2023-02-22", "close": 49.34, "volume": 398800.0}, {"date": "2023-02-23", "close": 49.91, "volume": 250464.0}, {"date": "2023-02-24", "close": 49.11, "volume": 307740.0}, {"date": "2023-02-27", "close": 48.83, "volume": 270610.0}, {"date": "2023-02-28", "close": 48.26, "volume": 326977.0}, {"date": "2023-03-01", "close": 52.64, "volume": 1349447.0}, {"date": "2023-03-02", "close": 53.15, "volume": 415924.0}, {"date": "2023-03-03", "close": 52.19, "volume": 363369.0}, {"date": "2023-03-06", "close": 51.68, "volume": 252630.0}, {"date": "2023-03-07", "close": 51.43, "volume": 198372.0}, {"date": "2023-03-08", "close": 50.7, "volume": 274385.0}, {"date": "2023-03-09", "close": 50.31, "volume": 218651.0}, {"date": "2023-03-10", "close": 50.3, "volume": 276848.0}, {"date": "2023-03-13", "close": 50.55, "volume": 405997.0}, {"date": "2023-03-14", "close": 49.59, "volume": 618929.0}, {"date": "2023-03-15", "close": 48.81, "volume": 301370.0}, {"date": "2023-03-16", "close": 49.91, "volume": 351632.0}, {"date": "2023-03-17", "close": 49.5, "volume": 758563.0}, {"date": "2023-03-20", "close": 49.88, "volume": 243414.0}, {"date": "2023-03-21", "close": 50.24, "volume": 222139.0}, {"date": "2023-03-22", "close": 49.54, "volume": 313530.0}, {"date": "2023-03-23", "close": 50.13, "volume": 288807.0}, {"date": "2023-03-24", "close": 49.46, "volume": 185692.0}, {"date": "2023-03-27", "close": 48.64, "volume": 383851.0}, {"date": "2023-03-28", "close": 49.18, "volume": 256889.0}, {"date": "2023-03-29", "close": 49.34, "volume": 171644.0}, {"date": "2023-03-30", "close": 49.54, "volume": 190392.0}, {"date": "2023-03-31", "close": 50.94, "volume": 374926.0}, {"date": "2023-04-03", "close": 50.97, "volume": 313417.0}, {"date": "2023-04-04", "close": 50.11, "volume": 310001.0}, {"date": "2023-04-05", "close": 48.56, "volume": 198405.0}, {"date": "2023-04-06", "close": 49.11, "volume": 363981.0}, {"date": "2023-04-10", "close": 49.98, "volume": 368011.0}, {"date": "2023-04-11", "close": 50.66, "volume": 250646.0}, {"date": "2023-04-12", "close": 50.71, "volume": 224454.0}, {"date": "2023-04-13", "close": 49.68, "volume": 299013.0}, {"date": "2023-04-14", "close": 49.2, "volume": 278148.0}, {"date": "2023-04-17", "close": 49.46, "volume": 232405.0}, {"date": "2023-04-18", "close": 49.99, "volume": 181756.0}, {"date": "2023-04-19", "close": 50.23, "volume": 187433.0}, {"date": "2023-04-20", "close": 50.71, "volume": 208208.0}, {"date": "2023-04-21", "close": 51.27, "volume": 217875.0}, {"date": "2023-04-24", "close": 50.97, "volume": 210071.0}, {"date": "2023-04-25", "close": 49.38, "volume": 206197.0}, {"date": "2023-04-26", "close": 49.83, "volume": 234036.0}, {"date": "2023-04-27", "close": 50.21, "volume": 200614.0}, {"date": "2023-04-28", "close": 50.13, "volume": 334856.0}, {"date": "2023-05-01", "close": 49.72, "volume": 224716.0}, {"date": "2023-05-02", "close": 50.5, "volume": 225795.0}, {"date": "2023-05-03", "close": 50.67, "volume": 503607.0}, {"date": "2023-05-04", "close": 53.16, "volume": 465253.0}, {"date": "2023-05-05", "close": 53.25, "volume": 397963.0}, {"date": "2023-05-08", "close": 52.13, "volume": 313845.0}, {"date": "2023-05-09", "close": 51.55, "volume": 379661.0}, {"date": "2023-05-10", "close": 49.96, "volume": 405009.0}, {"date": "2023-05-11", "close": 46.52, "volume": 491017.0}, {"date": "2023-05-12", "close": 46.28, "volume": 333256.0}, {"date": "2023-05-15", "close": 47.32, "volume": 273124.0}, {"date": "2023-05-16", "close": 46.19, "volume": 239443.0}, {"date": "2023-05-17", "close": 46.7, "volume": 207923.0}, {"date": "2023-05-18", "close": 46.27, "volume": 349958.0}, {"date": "2023-05-19", "close": 44.16, "volume": 339574.0}, {"date": "2023-05-22", "close": 44.25, "volume": 267043.0}, {"date": "2023-05-23", "close": 44.25, "volume": 274518.0}, {"date": "2023-05-24", "close": 44.19, "volume": 374530.0}, {"date": "2023-05-25", "close": 44.37, "volume": 283926.0}, {"date": "2023-05-26", "close": 44.75, "volume": 269319.0}, {"date": "2023-05-30", "close": 45.36, "volume": 305377.0}, {"date": "2023-05-31", "close": 44.76, "volume": 320234.0}, {"date": "2023-06-01", "close": 45.77, "volume": 604147.0}, {"date": "2023-06-02", "close": 47.39, "volume": 367176.0}, {"date": "2023-06-05", "close": 46.62, "volume": 467098.0}, {"date": "2023-06-06", "close": 48.73, "volume": 460792.0}, {"date": "2023-06-07", "close": 50.56, "volume": 394012.0}, {"date": "2023-06-08", "close": 49.41, "volume": 279018.0}, {"date": "2023-06-09", "close": 49.95, "volume": 237482.0}, {"date": "2023-06-12", "close": 50.5, "volume": 271660.0}, {"date": "2023-06-13", "close": 51.29, "volume": 443651.0}, {"date": "2023-06-14", "close": 51.4, "volume": 492808.0}, {"date": "2023-06-15", "close": 51.34, "volume": 341676.0}, {"date": "2023-06-16", "close": 50.71, "volume": 479768.0}, {"date": "2023-06-20", "close": 50.42, "volume": 248054.0}, {"date": "2023-06-21", "close": 51.23, "volume": 290596.0}, {"date": "2023-06-22", "close": 51.7, "volume": 316286.0}, {"date": "2023-06-23", "close": 50.85, "volume": 1484041.0}, {"date": "2023-06-26", "close": 51.58, "volume": 313893.0}, {"date": "2023-06-27", "close": 53.78, "volume": 267898.0}, {"date": "2023-06-28", "close": 54.27, "volume": 435171.0}, {"date": "2023-06-29", "close": 55.52, "volume": 301461.0}, {"date": "2023-06-30", "close": 54.68, "volume": 318406.0}, {"date": "2023-07-03", "close": 55.02, "volume": 155306.0}, {"date": "2023-07-05", "close": 53.27, "volume": 279812.0}, {"date": "2023-07-06", "close": 53.5, "volume": 482797.0}, {"date": "2023-07-07", "close": 53.08, "volume": 261174.0}, {"date": "2023-07-10", "close": 53.64, "volume": 500592.0}, {"date": "2023-07-11", "close": 54.09, "volume": 352163.0}, {"date": "2023-07-12", "close": 55.75, "volume": 459443.0}, {"date": "2023-07-13", "close": 56.37, "volume": 482872.0}, {"date": "2023-07-14", "close": 56.14, "volume": 330749.0}, {"date": "2023-07-17", "close": 56.25, "volume": 1158624.0}, {"date": "2023-07-18", "close": 55.99, "volume": 632821.0}, {"date": "2023-07-19", "close": 56.99, "volume": 446315.0}, {"date": "2023-07-20", "close": 56.49, "volume": 290127.0}, {"date": "2023-07-21", "close": 55.87, "volume": 252275.0}, {"date": "2023-07-24", "close": 57.01, "volume": 292694.0}, {"date": "2023-07-25", "close": 57.4, "volume": 602009.0}, {"date": "2023-07-26", "close": 58.36, "volume": 415707.0}, {"date": "2023-07-27", "close": 57.13, "volume": 469112.0}, {"date": "2023-07-28", "close": 57.16, "volume": 503532.0}, {"date": "2023-07-31", "close": 59.63, "volume": 519028.0}, {"date": "2023-08-01", "close": 59.48, "volume": 390941.0}, {"date": "2023-08-02", "close": 58.86, "volume": 289965.0}, {"date": "2023-08-03", "close": 58.11, "volume": 565839.0}, {"date": "2023-08-04", "close": 58.24, "volume": 340859.0}, {"date": "2023-08-07", "close": 57.87, "volume": 335775.0}, {"date": "2023-08-08", "close": 57.4, "volume": 257416.0}, {"date": "2023-08-09", "close": 56.54, "volume": 272494.0}, {"date": "2023-08-10", "close": 56.0, "volume": 265773.0}, {"date": "2023-08-11", "close": 54.68, "volume": 350646.0}, {"date": "2023-08-14", "close": 55.4, "volume": 342040.0}, {"date": "2023-08-15", "close": 54.38, "volume": 218365.0}, {"date": "2023-08-16", "close": 54.11, "volume": 208071.0}, {"date": "2023-08-17", "close": 54.2, "volume": 259146.0}, {"date": "2023-08-18", "close": 54.71, "volume": 258496.0}, {"date": "2023-08-21", "close": 57.47, "volume": 442512.0}, {"date": "2023-08-22", "close": 57.17, "volume": 238918.0}, {"date": "2023-08-23", "close": 57.83, "volume": 805714.0}, {"date": "2023-08-24", "close": 57.08, "volume": 176481.0}, {"date": "2023-08-25", "close": 57.5, "volume": 203155.0}, {"date": "2023-08-28", "close": 57.79, "volume": 404153.0}, {"date": "2023-08-29", "close": 58.69, "volume": 236641.0}, {"date": "2023-08-30", "close": 58.23, "volume": 528019.0}, {"date": "2023-08-31", "close": 58.55, "volume": 221665.0}, {"date": "2023-09-01", "close": 58.62, "volume": 278192.0}, {"date": "2023-09-05", "close": 57.21, "volume": 234358.0}, {"date": "2023-09-06", "close": 57.07, "volume": 171474.0}, {"date": "2023-09-07", "close": 56.52, "volume": 186537.0}, {"date": "2023-09-08", "close": 56.65, "volume": 186002.0}, {"date": "2023-09-11", "close": 56.74, "volume": 159399.0}, {"date": "2023-09-12", "close": 57.24, "volume": 181119.0}, {"date": "2023-09-13", "close": 56.75, "volume": 183063.0}, {"date": "2023-09-14", "close": 57.42, "volume": 198126.0}, {"date": "2023-09-15", "close": 56.6, "volume": 323688.0}, {"date": "2023-09-18", "close": 56.63, "volume": 195241.0}, {"date": "2023-09-19", "close": 56.15, "volume": 218313.0}, {"date": "2023-09-20", "close": 55.2, "volume": 344840.0}, {"date": "2023-09-21", "close": 54.21, "volume": 378711.0}, {"date": "2023-09-22", "close": 54.18, "volume": 272733.0}, {"date": "2023-09-25", "close": 54.33, "volume": 508049.0}, {"date": "2023-09-26", "close": 53.05, "volume": 294266.0}, {"date": "2023-09-27", "close": 51.01, "volume": 491748.0}, {"date": "2023-09-28", "close": 52.56, "volume": 295844.0}, {"date": "2023-09-29", "close": 53.04, "volume": 291269.0}, {"date": "2023-10-02", "close": 52.98, "volume": 416627.0}, {"date": "2023-10-03", "close": 51.89, "volume": 271696.0}, {"date": "2023-10-04", "close": 51.73, "volume": 337840.0}, {"date": "2023-10-05", "close": 52.04, "volume": 274389.0}, {"date": "2023-10-06", "close": 52.81, "volume": 262498.0}, {"date": "2023-10-09", "close": 53.03, "volume": 159655.0}, {"date": "2023-10-10", "close": 53.94, "volume": 298840.0}, {"date": "2023-10-11", "close": 54.75, "volume": 232671.0}, {"date": "2023-10-12", "close": 52.62, "volume": 313924.0}, {"date": "2023-10-13", "close": 51.89, "volume": 224456.0}, {"date": "2023-10-16", "close": 53.73, "volume": 353738.0}, {"date": "2023-10-17", "close": 53.92, "volume": 331657.0}, {"date": "2023-10-18", "close": 53.33, "volume": 303463.0}, {"date": "2023-10-19", "close": 52.25, "volume": 282340.0}, {"date": "2023-10-20", "close": 51.89, "volume": 209978.0}, {"date": "2023-10-23", "close": 51.7, "volume": 251512.0}, {"date": "2023-10-24", "close": 51.89, "volume": 178575.0}, {"date": "2023-10-25", "close": 51.19, "volume": 184041.0}, {"date": "2023-10-26", "close": 50.32, "volume": 262083.0}, {"date": "2023-10-27", "close": 49.62, "volume": 181906.0}, {"date": "2023-10-30", "close": 51.03, "volume": 374274.0}, {"date": "2023-10-31", "close": 50.96, "volume": 341271.0}, {"date": "2023-11-01", "close": 50.16, "volume": 379699.0}, {"date": "2023-11-02", "close": 54.9, "volume": 488428.0}, {"date": "2023-11-03", "close": 55.2, "volume": 422699.0}, {"date": "2023-11-06", "close": 55.6, "volume": 187142.0}, {"date": "2023-11-07", "close": 57.18, "volume": 564550.0}, {"date": "2023-11-08", "close": 54.9, "volume": 302577.0}, {"date": "2023-11-09", "close": 54.77, "volume": 343235.0}, {"date": "2023-11-10", "close": 54.07, "volume": 269427.0}, {"date": "2023-11-13", "close": 54.63, "volume": 194848.0}, {"date": "2023-11-14", "close": 56.01, "volume": 272240.0}, {"date": "2023-11-15", "close": 57.47, "volume": 245373.0}, {"date": "2023-11-16", "close": 56.24, "volume": 254243.0}, {"date": "2023-11-17", "close": 56.71, "volume": 308779.0}, {"date": "2023-11-20", "close": 57.56, "volume": 220375.0}, {"date": "2023-11-21", "close": 57.35, "volume": 276814.0}, {"date": "2023-11-22", "close": 57.66, "volume": 193405.0}, {"date": "2023-11-24", "close": 57.34, "volume": 90062.0}, {"date": "2023-11-27", "close": 57.61, "volume": 455758.0}, {"date": "2023-11-28", "close": 56.92, "volume": 180819.0}, {"date": "2023-11-29", "close": 57.1, "volume": 315717.0}, {"date": "2023-11-30", "close": 56.5, "volume": 415400.0}, {"date": "2023-12-01", "close": 58.27, "volume": 272026.0}, {"date": "2023-12-04", "close": 58.78, "volume": 276863.0}, {"date": "2023-12-05", "close": 57.0, "volume": 322307.0}, {"date": "2023-12-06", "close": 57.34, "volume": 313109.0}, {"date": "2023-12-07", "close": 57.29, "volume": 346494.0}, {"date": "2023-12-08", "close": 57.19, "volume": 282225.0}, {"date": "2023-12-11", "close": 58.07, "volume": 327244.0}, {"date": "2023-12-12", "close": 57.71, "volume": 255540.0}, {"date": "2023-12-13", "close": 59.55, "volume": 481711.0}, {"date": "2023-12-14", "close": 62.31, "volume": 418486.0}, {"date": "2023-12-15", "close": 61.93, "volume": 388657.0}, {"date": "2023-12-18", "close": 62.22, "volume": 235431.0}, {"date": "2023-12-19", "close": 63.48, "volume": 289570.0}, {"date": "2023-12-20", "close": 61.92, "volume": 383622.0}, {"date": "2023-12-21", "close": 63.19, "volume": 208913.0}, {"date": "2023-12-22", "close": 63.11, "volume": 135493.0}, {"date": "2023-12-26", "close": 63.9, "volume": 175254.0}, {"date": "2023-12-27", "close": 64.39, "volume": 247896.0}, {"date": "2023-12-28", "close": 63.87, "volume": 143641.0}, {"date": "2023-12-29", "close": 63.17, "volume": 148392.0}, {"date": "2024-01-02", "close": 63.72, "volume": 258953.0}, {"date": "2024-01-03", "close": 61.64, "volume": 362708.0}, {"date": "2024-01-04", "close": 61.12, "volume": 206044.0}, {"date": "2024-01-05", "close": 61.1, "volume": 203437.0}, {"date": "2024-01-08", "close": 62.53, "volume": 372968.0}, {"date": "2024-01-09", "close": 61.89, "volume": 194019.0}, {"date": "2024-01-10", "close": 62.24, "volume": 153309.0}, {"date": "2024-01-11", "close": 62.1, "volume": 154537.0}, {"date": "2024-01-12", "close": 63.1, "volume": 208058.0}, {"date": "2024-01-16", "close": 62.52, "volume": 290045.0}, {"date": "2024-01-17", "close": 61.98, "volume": 228266.0}, {"date": "2024-01-18", "close": 63.49, "volume": 190532.0}, {"date": "2024-01-19", "close": 65.19, "volume": 361841.0}, {"date": "2024-01-22", "close": 66.96, "volume": 295942.0}, {"date": "2024-01-23", "close": 66.77, "volume": 259036.0}, {"date": "2024-01-24", "close": 66.02, "volume": 308873.0}, {"date": "2024-01-25", "close": 65.56, "volume": 336384.0}, {"date": "2024-01-26", "close": 65.62, "volume": 345284.0}, {"date": "2024-01-29", "close": 65.94, "volume": 372924.0}, {"date": "2024-01-30", "close": 65.06, "volume": 335821.0}, {"date": "2024-01-31", "close": 63.34, "volume": 310849.0}, {"date": "2024-02-01", "close": 64.27, "volume": 332666.0}, {"date": "2024-02-02", "close": 64.68, "volume": 266371.0}, {"date": "2024-02-05", "close": 63.78, "volume": 230364.0}, {"date": "2024-02-06", "close": 63.83, "volume": 224711.0}, {"date": "2024-02-07", "close": 64.32, "volume": 277256.0}, {"date": "2024-02-08", "close": 65.65, "volume": 265619.0}, {"date": "2024-02-09", "close": 66.71, "volume": 241695.0}, {"date": "2024-02-12", "close": 69.15, "volume": 518906.0}, {"date": "2024-02-13", "close": 65.2, "volume": 371189.0}, {"date": "2024-02-14", "close": 67.21, "volume": 344794.0}, {"date": "2024-02-15", "close": 66.77, "volume": 299137.0}, {"date": "2024-02-16", "close": 66.98, "volume": 326646.0}, {"date": "2024-02-20", "close": 67.51, "volume": 350332.0}, {"date": "2024-02-21", "close": 68.19, "volume": 260314.0}, {"date": "2024-02-22", "close": 69.03, "volume": 305727.0}, {"date": "2024-02-23", "close": 69.46, "volume": 274247.0}, {"date": "2024-02-26", "close": 69.17, "volume": 246582.0}, {"date": "2024-02-27", "close": 69.08, "volume": 229497.0}, {"date": "2024-02-28", "close": 69.16, "volume": 332608.0}, {"date": "2024-02-29", "close": 64.42, "volume": 694357.0}, {"date": "2024-03-01", "close": 65.5, "volume": 410876.0}, {"date": "2024-03-04", "close": 66.05, "volume": 467373.0}, {"date": "2024-03-05", "close": 64.62, "volume": 410650.0}, {"date": "2024-03-06", "close": 64.5, "volume": 298306.0}, {"date": "2024-03-07", "close": 64.04, "volume": 296341.0}, {"date": "2024-03-08", "close": 64.23, "volume": 228069.0}, {"date": "2024-03-11", "close": 63.04, "volume": 245297.0}, {"date": "2024-03-12", "close": 62.29, "volume": 271588.0}, {"date": "2024-03-13", "close": 62.59, "volume": 277673.0}, {"date": "2024-03-14", "close": 62.02, "volume": 279220.0}, {"date": "2024-03-15", "close": 62.0, "volume": 1405869.0}, {"date": "2024-03-18", "close": 61.45, "volume": 345224.0}, {"date": "2024-03-19", "close": 62.02, "volume": 326785.0}, {"date": "2024-03-20", "close": 63.0, "volume": 428952.0}, {"date": "2024-03-21", "close": 64.58, "volume": 325903.0}, {"date": "2024-03-22", "close": 63.99, "volume": 569514.0}, {"date": "2024-03-25", "close": 64.07, "volume": 387865.0}, {"date": "2024-03-26", "close": 65.05, "volume": 393258.0}, {"date": "2024-03-27", "close": 66.34, "volume": 283914.0}, {"date": "2024-03-28", "close": 65.95, "volume": 741382.0}, {"date": "2024-04-01", "close": 67.01, "volume": 379455.0}, {"date": "2024-04-02", "close": 65.48, "volume": 408569.0}, {"date": "2024-04-03", "close": 65.82, "volume": 627625.0}, {"date": "2024-04-04", "close": 64.51, "volume": 329711.0}, {"date": "2024-04-05", "close": 63.88, "volume": 397084.0}, {"date": "2024-04-08", "close": 63.92, "volume": 284311.0}, {"date": "2024-04-09", "close": 63.25, "volume": 577059.0}, {"date": "2024-04-10", "close": 61.95, "volume": 289013.0}, {"date": "2024-04-11", "close": 62.4, "volume": 290001.0}, {"date": "2024-04-12", "close": 61.96, "volume": 317893.0}, {"date": "2024-04-15", "close": 60.85, "volume": 247958.0}, {"date": "2024-04-16", "close": 61.03, "volume": 218563.0}, {"date": "2024-04-17", "close": 61.49, "volume": 303714.0}, {"date": "2024-04-18", "close": 61.42, "volume": 321775.0}, {"date": "2024-04-19", "close": 62.12, "volume": 280057.0}, {"date": "2024-04-22", "close": 63.18, "volume": 375497.0}, {"date": "2024-04-23", "close": 64.83, "volume": 280661.0}, {"date": "2024-04-24", "close": 63.16, "volume": 548572.0}, {"date": "2024-04-25", "close": 61.57, "volume": 756392.0}, {"date": "2024-04-26", "close": 62.23, "volume": 350787.0}, {"date": "2024-04-29", "close": 62.16, "volume": 461389.0}, {"date": "2024-04-30", "close": 60.98, "volume": 418981.0}, {"date": "2024-05-01", "close": 60.87, "volume": 531612.0}, {"date": "2024-05-02", "close": 61.86, "volume": 334119.0}, {"date": "2024-05-03", "close": 62.18, "volume": 367114.0}, {"date": "2024-05-06", "close": 63.16, "volume": 313079.0}, {"date": "2024-05-07", "close": 65.44, "volume": 686842.0}, {"date": "2024-05-08", "close": 63.03, "volume": 552695.0}, {"date": "2024-05-09", "close": 63.47, "volume": 262368.0}, {"date": "2024-05-10", "close": 63.97, "volume": 286322.0}, {"date": "2024-05-13", "close": 63.27, "volume": 256853.0}, {"date": "2024-05-14", "close": 64.72, "volume": 214542.0}, {"date": "2024-05-15", "close": 64.83, "volume": 244621.0}, {"date": "2024-05-16", "close": 63.97, "volume": 179954.0}, {"date": "2024-05-17", "close": 64.4, "volume": 204011.0}, {"date": "2024-05-20", "close": 64.07, "volume": 259487.0}, {"date": "2024-05-21", "close": 63.18, "volume": 221221.0}, {"date": "2024-05-22", "close": 62.39, "volume": 162916.0}, {"date": "2024-05-23", "close": 62.46, "volume": 192890.0}, {"date": "2024-05-24", "close": 64.45, "volume": 218496.0}, {"date": "2024-05-28", "close": 63.54, "volume": 229508.0}, {"date": "2024-05-29", "close": 62.91, "volume": 280740.0}, {"date": "2024-05-30", "close": 64.68, "volume": 204986.0}, {"date": "2024-05-31", "close": 65.9, "volume": 371882.0}, {"date": "2024-06-03", "close": 66.1, "volume": 255734.0}, {"date": "2024-06-04", "close": 65.12, "volume": 206546.0}, {"date": "2024-06-05", "close": 66.02, "volume": 176387.0}, {"date": "2024-06-06", "close": 65.68, "volume": 234069.0}, {"date": "2024-06-07", "close": 65.38, "volume": 180403.0}, {"date": "2024-06-10", "close": 64.78, "volume": 240737.0}, {"date": "2024-06-11", "close": 63.17, "volume": 196419.0}, {"date": "2024-06-12", "close": 64.88, "volume": 210421.0}, {"date": "2024-06-13", "close": 64.3, "volume": 149859.0}, {"date": "2024-06-14", "close": 63.81, "volume": 164174.0}, {"date": "2024-06-17", "close": 64.69, "volume": 194924.0}, {"date": "2024-06-18", "close": 64.51, "volume": 219042.0}, {"date": "2024-06-20", "close": 64.75, "volume": 203224.0}, {"date": "2024-06-21", "close": 65.26, "volume": 368533.0}, {"date": "2024-06-24", "close": 66.41, "volume": 327488.0}, {"date": "2024-06-25", "close": 65.45, "volume": 253828.0}, {"date": "2024-06-26", "close": 65.26, "volume": 264565.0}, {"date": "2024-06-27", "close": 65.06, "volume": 214861.0}, {"date": "2024-06-28", "close": 63.48, "volume": 365747.0}, {"date": "2024-07-01", "close": 61.42, "volume": 303266.0}, {"date": "2024-07-02", "close": 61.25, "volume": 234866.0}, {"date": "2024-07-03", "close": 62.0, "volume": 90815.0}, {"date": "2024-07-05", "close": 61.43, "volume": 169177.0}, {"date": "2024-07-08", "close": 61.74, "volume": 193475.0}, {"date": "2024-07-09", "close": 59.66, "volume": 300868.0}, {"date": "2024-07-10", "close": 60.91, "volume": 269851.0}, {"date": "2024-07-11", "close": 62.73, "volume": 266352.0}, {"date": "2024-07-12", "close": 63.36, "volume": 208557.0}, {"date": "2024-07-15", "close": 63.39, "volume": 198683.0}, {"date": "2024-07-16", "close": 66.86, "volume": 313733.0}, {"date": "2024-07-17", "close": 67.87, "volume": 369867.0}, {"date": "2024-07-18", "close": 67.66, "volume": 271497.0}, {"date": "2024-07-19", "close": 67.21, "volume": 167327.0}, {"date": "2024-07-22", "close": 69.32, "volume": 256247.0}, {"date": "2024-07-23", "close": 69.84, "volume": 259261.0}, {"date": "2024-07-24", "close": 68.32, "volume": 205282.0}, {"date": "2024-07-25", "close": 69.57, "volume": 237239.0}, {"date": "2024-07-26", "close": 71.57, "volume": 216732.0}, {"date": "2024-07-29", "close": 72.16, "volume": 285095.0}, {"date": "2024-07-30", "close": 72.78, "volume": 190006.0}, {"date": "2024-07-31", "close": 72.58, "volume": 243184.0}, {"date": "2024-08-01", "close": 71.01, "volume": 234725.0}, {"date": "2024-08-02", "close": 69.34, "volume": 246591.0}, {"date": "2024-08-05", "close": 67.14, "volume": 282134.0}, {"date": "2024-08-06", "close": 67.08, "volume": 634952.0}, {"date": "2024-08-07", "close": 68.28, "volume": 394459.0}, {"date": "2024-08-08", "close": 68.29, "volume": 379893.0}, {"date": "2024-08-09", "close": 67.38, "volume": 1459067.0}, {"date": "2024-08-12", "close": 66.61, "volume": 258009.0}, {"date": "2024-08-13", "close": 65.66, "volume": 424194.0}, {"date": "2024-08-14", "close": 65.77, "volume": 291045.0}, {"date": "2024-08-15", "close": 67.15, "volume": 231242.0}, {"date": "2024-08-16", "close": 66.52, "volume": 203358.0}, {"date": "2024-08-19", "close": 66.3, "volume": 171754.0}, {"date": "2024-08-20", "close": 65.73, "volume": 208226.0}, {"date": "2024-08-21", "close": 67.55, "volume": 222117.0}, {"date": "2024-08-22", "close": 65.91, "volume": 231266.0}, {"date": "2024-08-23", "close": 67.0, "volume": 264033.0}, {"date": "2024-08-26", "close": 66.57, "volume": 357100.0}, {"date": "2024-08-27", "close": 66.52, "volume": 279902.0}, {"date": "2024-08-28", "close": 67.42, "volume": 306741.0}, {"date": "2024-08-29", "close": 67.29, "volume": 206530.0}, {"date": "2024-08-30", "close": 66.99, "volume": 205620.0}, {"date": "2024-09-03", "close": 66.26, "volume": 325647.0}, {"date": "2024-09-04", "close": 67.68, "volume": 249785.0}, {"date": "2024-09-05", "close": 66.77, "volume": 237857.0}, {"date": "2024-09-06", "close": 65.4, "volume": 192541.0}, {"date": "2024-09-09", "close": 65.18, "volume": 231459.0}, {"date": "2024-09-10", "close": 63.05, "volume": 441510.0}, {"date": "2024-09-11", "close": 62.97, "volume": 349291.0}, {"date": "2024-09-12", "close": 64.37, "volume": 210993.0}, {"date": "2024-09-13", "close": 66.11, "volume": 231538.0}, {"date": "2024-09-16", "close": 65.88, "volume": 166314.0}, {"date": "2024-09-17", "close": 63.38, "volume": 434511.0}, {"date": "2024-09-18", "close": 63.32, "volume": 387840.0}, {"date": "2024-09-19", "close": 64.24, "volume": 209023.0}, {"date": "2024-09-20", "close": 63.37, "volume": 603572.0}, {"date": "2024-09-23", "close": 63.58, "volume": 182139.0}, {"date": "2024-09-24", "close": 63.8, "volume": 148756.0}, {"date": "2024-09-25", "close": 63.67, "volume": 282717.0}, {"date": "2024-09-26", "close": 63.96, "volume": 223703.0}, {"date": "2024-09-27", "close": 64.16, "volume": 208531.0}, {"date": "2024-09-30", "close": 63.75, "volume": 275785.0}, {"date": "2024-10-01", "close": 63.2, "volume": 282725.0}, {"date": "2024-10-02", "close": 62.04, "volume": 290672.0}, {"date": "2024-10-03", "close": 61.91, "volume": 330927.0}, {"date": "2024-10-04", "close": 62.58, "volume": 228645.0}, {"date": "2024-10-07", "close": 63.25, "volume": 453432.0}, {"date": "2024-10-08", "close": 63.36, "volume": 290366.0}, {"date": "2024-10-09", "close": 63.47, "volume": 358217.0}, {"date": "2024-10-10", "close": 63.2, "volume": 277277.0}, {"date": "2024-10-11", "close": 63.8, "volume": 188652.0}, {"date": "2024-10-14", "close": 63.72, "volume": 232500.0}, {"date": "2024-10-15", "close": 63.49, "volume": 293421.0}, {"date": "2024-10-16", "close": 64.57, "volume": 239339.0}, {"date": "2024-10-17", "close": 64.53, "volume": 296695.0}, {"date": "2024-10-18", "close": 62.3, "volume": 236237.0}, {"date": "2024-10-21", "close": 61.88, "volume": 276335.0}, {"date": "2024-10-22", "close": 61.62, "volume": 208443.0}, {"date": "2024-10-23", "close": 60.22, "volume": 229972.0}, {"date": "2024-10-24", "close": 60.39, "volume": 188288.0}, {"date": "2024-10-25", "close": 60.5, "volume": 236788.0}, {"date": "2024-10-28", "close": 60.26, "volume": 277634.0}, {"date": "2024-10-29", "close": 61.16, "volume": 419452.0}, {"date": "2024-10-30", "close": 61.65, "volume": 417822.0}, {"date": "2024-10-31", "close": 61.3, "volume": 463292.0}, {"date": "2024-11-01", "close": 62.0, "volume": 359720.0}, {"date": "2024-11-04", "close": 62.67, "volume": 298235.0}, {"date": "2024-11-05", "close": 63.24, "volume": 241957.0}, {"date": "2024-11-06", "close": 63.31, "volume": 478724.0}, {"date": "2024-11-07", "close": 71.01, "volume": 1345729.0}, {"date": "2024-11-08", "close": 72.53, "volume": 472807.0}, {"date": "2024-11-11", "close": 72.3, "volume": 340489.0}, {"date": "2024-11-12", "close": 70.32, "volume": 290889.0}, {"date": "2024-11-13", "close": 68.64, "volume": 293762.0}, {"date": "2024-11-14", "close": 68.26, "volume": 265696.0}, {"date": "2024-11-15", "close": 69.31, "volume": 223897.0}, {"date": "2024-11-18", "close": 68.42, "volume": 231297.0}, {"date": "2024-11-19", "close": 69.21, "volume": 205434.0}, {"date": "2024-11-20", "close": 69.1, "volume": 262188.0}, {"date": "2024-11-21", "close": 71.39, "volume": 231262.0}, {"date": "2024-11-22", "close": 71.96, "volume": 160017.0}, {"date": "2024-11-25", "close": 74.21, "volume": 235934.0}, {"date": "2024-11-26", "close": 73.86, "volume": 235642.0}, {"date": "2024-11-27", "close": 72.92, "volume": 176102.0}, {"date": "2024-11-29", "close": 73.11, "volume": 108063.0}, {"date": "2024-12-02", "close": 73.48, "volume": 265660.0}, {"date": "2024-12-03", "close": 73.36, "volume": 151993.0}, {"date": "2024-12-04", "close": 75.07, "volume": 251341.0}, {"date": "2024-12-05", "close": 74.77, "volume": 332990.0}, {"date": "2024-12-06", "close": 74.21, "volume": 233675.0}, {"date": "2024-12-09", "close": 75.4, "volume": 335217.0}, {"date": "2024-12-10", "close": 75.64, "volume": 211801.0}, {"date": "2024-12-11", "close": 75.52, "volume": 470377.0}, {"date": "2024-12-12", "close": 73.37, "volume": 270412.0}, {"date": "2024-12-13", "close": 73.59, "volume": 340462.0}, {"date": "2024-12-16", "close": 73.17, "volume": 236760.0}, {"date": "2024-12-17", "close": 73.3, "volume": 435730.0}, {"date": "2024-12-18", "close": 70.12, "volume": 243988.0}, {"date": "2024-12-19", "close": 69.25, "volume": 284070.0}, {"date": "2024-12-20", "close": 69.92, "volume": 602987.0}, {"date": "2024-12-23", "close": 70.45, "volume": 252793.0}, {"date": "2024-12-24", "close": 70.74, "volume": 114799.0}, {"date": "2024-12-26", "close": 71.49, "volume": 110228.0}, {"date": "2024-12-27", "close": 70.69, "volume": 120285.0}, {"date": "2024-12-30", "close": 70.25, "volume": 150882.0}, {"date": "2024-12-31", "close": 71.08, "volume": 284253.0}, {"date": "2025-01-02", "close": 71.93, "volume": 280550.0}, {"date": "2025-01-03", "close": 71.91, "volume": 187195.0}, {"date": "2025-01-06", "close": 71.39, "volume": 181305.0}, {"date": "2025-01-07", "close": 71.47, "volume": 204228.0}, {"date": "2025-01-08", "close": 72.46, "volume": 303167.0}, {"date": "2025-01-10", "close": 71.47, "volume": 317630.0}, {"date": "2025-01-13", "close": 71.72, "volume": 229370.0}, {"date": "2025-01-14", "close": 72.5, "volume": 161475.0}, {"date": "2025-01-15", "close": 73.01, "volume": 173163.0}, {"date": "2025-01-16", "close": 73.66, "volume": 147232.0}, {"date": "2025-01-17", "close": 73.73, "volume": 154527.0}, {"date": "2025-01-21", "close": 75.78, "volume": 216312.0}, {"date": "2025-01-22", "close": 74.6, "volume": 594742.0}, {"date": "2025-01-23", "close": 68.01, "volume": 892467.0}, {"date": "2025-01-24", "close": 67.12, "volume": 485795.0}, {"date": "2025-01-27", "close": 68.42, "volume": 661835.0}, {"date": "2025-01-28", "close": 67.34, "volume": 293086.0}, {"date": "2025-01-29", "close": 65.88, "volume": 342324.0}, {"date": "2025-01-30", "close": 66.34, "volume": 355913.0}, {"date": "2025-01-31", "close": 65.32, "volume": 332586.0}, {"date": "2025-02-03", "close": 64.27, "volume": 273175.0}, {"date": "2025-02-04", "close": 64.92, "volume": 244725.0}, {"date": "2025-02-05", "close": 65.17, "volume": 202326.0}, {"date": "2025-02-06", "close": 65.71, "volume": 235519.0}, {"date": "2025-02-07", "close": 64.57, "volume": 216124.0}, {"date": "2025-02-10", "close": 63.83, "volume": 244221.0}, {"date": "2025-02-11", "close": 68.54, "volume": 1892876.0}, {"date": "2025-02-12", "close": 67.73, "volume": 5254878.0}, {"date": "2025-02-13", "close": 68.21, "volume": 655225.0}, {"date": "2025-02-14", "close": 66.71, "volume": 461069.0}, {"date": "2025-02-18", "close": 66.26, "volume": 584103.0}, {"date": "2025-02-19", "close": 65.91, "volume": 659779.0}, {"date": "2025-02-20", "close": 66.37, "volume": 473792.0}, {"date": "2025-02-21", "close": 65.82, "volume": 526873.0}, {"date": "2025-02-24", "close": 66.12, "volume": 518242.0}, {"date": "2025-02-25", "close": 67.34, "volume": 502371.0}, {"date": "2025-02-26", "close": 66.15, "volume": 608330.0}, {"date": "2025-02-27", "close": 64.88, "volume": 879260.0}, {"date": "2025-02-28", "close": 64.3, "volume": 582200.0}, {"date": "2025-03-03", "close": 64.12, "volume": 590373.0}, {"date": "2025-03-04", "close": 64.84, "volume": 547463.0}, {"date": "2025-03-05", "close": 66.13, "volume": 486717.0}, {"date": "2025-03-06", "close": 68.6, "volume": 558915.0}, {"date": "2025-03-07", "close": 68.51, "volume": 568031.0}, {"date": "2025-03-10", "close": 70.67, "volume": 791553.0}, {"date": "2025-03-11", "close": 68.48, "volume": 602067.0}, {"date": "2025-03-12", "close": 66.42, "volume": 779404.0}, {"date": "2025-03-13", "close": 64.4, "volume": 622978.0}, {"date": "2025-03-14", "close": 65.27, "volume": 423571.0}, {"date": "2025-03-17", "close": 65.86, "volume": 328158.0}, {"date": "2025-03-18", "close": 66.03, "volume": 424620.0}, {"date": "2025-03-19", "close": 67.06, "volume": 333312.0}, {"date": "2025-03-20", "close": 66.28, "volume": 274275.0}, {"date": "2025-03-21", "close": 65.62, "volume": 612084.0}, {"date": "2025-03-24", "close": 67.92, "volume": 491856.0}, {"date": "2025-03-25", "close": 67.04, "volume": 372359.0}, {"date": "2025-03-26", "close": 67.41, "volume": 487659.0}, {"date": "2025-03-27", "close": 68.43, "volume": 435385.0}, {"date": "2025-03-28", "close": 67.32, "volume": 354595.0}, {"date": "2025-03-31", "close": 68.66, "volume": 534264.0}, {"date": "2025-04-01", "close": 67.71, "volume": 596879.0}, {"date": "2025-04-02", "close": 68.54, "volume": 390084.0}, {"date": "2025-04-03", "close": 59.58, "volume": 1061297.0}, {"date": "2025-04-04", "close": 60.61, "volume": 1026338.0}, {"date": "2025-04-07", "close": 59.03, "volume": 995737.0}, {"date": "2025-04-08", "close": 56.27, "volume": 552429.0}, {"date": "2025-04-09", "close": 62.0, "volume": 967888.0}, {"date": "2025-04-10", "close": 60.86, "volume": 816035.0}, {"date": "2025-04-11", "close": 61.74, "volume": 409186.0}, {"date": "2025-04-14", "close": 61.71, "volume": 636297.0}, {"date": "2025-04-15", "close": 60.51, "volume": 334362.0}, {"date": "2025-04-16", "close": 59.29, "volume": 356308.0}, {"date": "2025-04-17", "close": 59.72, "volume": 388479.0}, {"date": "2025-04-21", "close": 59.58, "volume": 393685.0}, {"date": "2025-04-22", "close": 61.65, "volume": 402649.0}, {"date": "2025-04-23", "close": 61.94, "volume": 386072.0}, {"date": "2025-04-24", "close": 62.99, "volume": 401319.0}, {"date": "2025-04-25", "close": 62.09, "volume": 371177.0}, {"date": "2025-04-28", "close": 63.56, "volume": 396468.0}, {"date": "2025-04-29", "close": 65.32, "volume": 497715.0}, {"date": "2025-04-30", "close": 66.22, "volume": 575885.0}, {"date": "2025-05-01", "close": 65.81, "volume": 793329.0}, {"date": "2025-05-02", "close": 66.53, "volume": 441010.0}, {"date": "2025-05-05", "close": 65.76, "volume": 431292.0}, {"date": "2025-05-06", "close": 65.01, "volume": 586938.0}, {"date": "2025-05-07", "close": 68.38, "volume": 604418.0}, {"date": "2025-05-08", "close": 68.15, "volume": 501158.0}, {"date": "2025-05-09", "close": 67.84, "volume": 538909.0}, {"date": "2025-05-12", "close": 71.14, "volume": 592016.0}, {"date": "2025-05-13", "close": 70.28, "volume": 514988.0}, {"date": "2025-05-14", "close": 70.2, "volume": 381332.0}, {"date": "2025-05-15", "close": 70.47, "volume": 309220.0}, {"date": "2025-05-16", "close": 72.08, "volume": 297453.0}, {"date": "2025-05-19", "close": 71.91, "volume": 274277.0}, {"date": "2025-05-20", "close": 71.78, "volume": 297595.0}, {"date": "2025-05-21", "close": 69.19, "volume": 332456.0}, {"date": "2025-05-22", "close": 68.99, "volume": 349421.0}, {"date": "2025-05-23", "close": 68.35, "volume": 375843.0}, {"date": "2025-05-27", "close": 70.42, "volume": 488761.0}, {"date": "2025-05-28", "close": 68.32, "volume": 305586.0}, {"date": "2025-05-29", "close": 68.47, "volume": 284384.0}, {"date": "2025-05-30", "close": 68.24, "volume": 443605.0}, {"date": "2025-06-02", "close": 68.08, "volume": 433140.0}, {"date": "2025-06-03", "close": 69.58, "volume": 354482.0}, {"date": "2025-06-04", "close": 71.18, "volume": 451931.0}, {"date": "2025-06-05", "close": 70.71, "volume": 458049.0}, {"date": "2025-06-06", "close": 71.09, "volume": 273948.0}, {"date": "2025-06-09", "close": 72.4, "volume": 315582.0}, {"date": "2025-06-10", "close": 73.19, "volume": 292547.0}, {"date": "2025-06-11", "close": 72.74, "volume": 387205.0}, {"date": "2025-06-12", "close": 72.04, "volume": 307896.0}, {"date": "2025-06-13", "close": 69.94, "volume": 254182.0}, {"date": "2025-06-16", "close": 72.24, "volume": 295295.0}, {"date": "2025-06-17", "close": 70.82, "volume": 320560.0}, {"date": "2025-06-18", "close": 71.42, "volume": 625561.0}, {"date": "2025-06-20", "close": 71.22, "volume": 634245.0}, {"date": "2025-06-23", "close": 72.55, "volume": 458174.0}, {"date": "2025-06-24", "close": 73.03, "volume": 464132.0}, {"date": "2025-06-25", "close": 71.62, "volume": 240640.0}, {"date": "2025-06-26", "close": 73.27, "volume": 342106.0}, {"date": "2025-06-27", "close": 73.32, "volume": 635501.0}, {"date": "2025-06-30", "close": 72.82, "volume": 437820.0}, {"date": "2025-07-01", "close": 74.19, "volume": 438588.0}, {"date": "2025-07-02", "close": 76.68, "volume": 363670.0}, {"date": "2025-07-03", "close": 76.0, "volume": 286757.0}, {"date": "2025-07-07", "close": 75.75, "volume": 458140.0}, {"date": "2025-07-08", "close": 75.76, "volume": 478251.0}, {"date": "2025-07-09", "close": 77.7, "volume": 270105.0}, {"date": "2025-07-10", "close": 78.25, "volume": 329834.0}, {"date": "2025-07-11", "close": 78.02, "volume": 280972.0}, {"date": "2025-07-14", "close": 78.36, "volume": 244203.0}, {"date": "2025-07-15", "close": 77.36, "volume": 295295.0}, {"date": "2025-07-16", "close": 78.17, "volume": 382164.0}, {"date": "2025-07-17", "close": 80.29, "volume": 323951.0}, {"date": "2025-07-18", "close": 80.83, "volume": 302767.0}, {"date": "2025-07-21", "close": 80.9, "volume": 460632.0}, {"date": "2025-07-22", "close": 82.5, "volume": 590885.0}, {"date": "2025-07-23", "close": 84.4, "volume": 445792.0}, {"date": "2025-07-24", "close": 82.17, "volume": 360797.0}, {"date": "2025-07-25", "close": 82.34, "volume": 465109.0}, {"date": "2025-07-28", "close": 81.69, "volume": 318410.0}, {"date": "2025-07-29", "close": 81.41, "volume": 307593.0}, {"date": "2025-07-30", "close": 80.44, "volume": 369603.0}, {"date": "2025-07-31", "close": 79.62, "volume": 319382.0}, {"date": "2025-08-01", "close": 77.39, "volume": 365681.0}, {"date": "2025-08-04", "close": 80.03, "volume": 259280.0}, {"date": "2025-08-05", "close": 80.4, "volume": 456980.0}, {"date": "2025-08-06", "close": 79.7, "volume": 560363.0}, {"date": "2025-08-07", "close": 77.18, "volume": 670232.0}, {"date": "2025-08-08", "close": 75.04, "volume": 722906.0}, {"date": "2025-08-11", "close": 74.88, "volume": 495026.0}, {"date": "2025-08-12", "close": 76.28, "volume": 577792.0}, {"date": "2025-08-13", "close": 79.98, "volume": 441198.0}, {"date": "2025-08-14", "close": 79.16, "volume": 278162.0}, {"date": "2025-08-15", "close": 78.19, "volume": 316934.0}, {"date": "2025-08-18", "close": 77.93, "volume": 318804.0}, {"date": "2025-08-19", "close": 78.36, "volume": 214963.0}, {"date": "2025-08-20", "close": 78.18, "volume": 363966.0}, {"date": "2025-08-21", "close": 77.1, "volume": 395665.0}, {"date": "2025-08-22", "close": 79.5, "volume": 387311.0}, {"date": "2025-08-25", "close": 79.25, "volume": 245957.0}, {"date": "2025-08-26", "close": 80.28, "volume": 344985.0}, {"date": "2025-08-27", "close": 78.02, "volume": 356262.0}, {"date": "2025-08-28", "close": 76.95, "volume": 469496.0}, {"date": "2025-08-29", "close": 76.65, "volume": 1047940.0}, {"date": "2025-09-02", "close": 74.95, "volume": 344358.0}, {"date": "2025-09-03", "close": 74.5, "volume": 364399.0}, {"date": "2025-09-04", "close": 76.19, "volume": 360371.0}, {"date": "2025-09-05", "close": 76.55, "volume": 280225.0}, {"date": "2025-09-08", "close": 77.32, "volume": 272429.0}, {"date": "2025-09-09", "close": 75.74, "volume": 586630.0}, {"date": "2025-09-10", "close": 74.44, "volume": 280381.0}, {"date": "2025-09-11", "close": 76.27, "volume": 202930.0}, {"date": "2025-09-12", "close": 74.69, "volume": 294009.0}, {"date": "2025-09-15", "close": 74.72, "volume": 163015.0}, {"date": "2025-09-16", "close": 74.65, "volume": 238394.0}, {"date": "2025-09-17", "close": 73.9, "volume": 208076.0}, {"date": "2025-09-18", "close": 75.59, "volume": 277485.0}, {"date": "2025-09-19", "close": 74.48, "volume": 560416.0}, {"date": "2025-09-22", "close": 74.53, "volume": 271547.0}, {"date": "2025-09-23", "close": 74.47, "volume": 227472.0}, {"date": "2025-09-24", "close": 74.72, "volume": 257261.0}, {"date": "2025-09-25", "close": 75.36, "volume": 458506.0}, {"date": "2025-09-26", "close": 76.78, "volume": 320612.0}, {"date": "2025-09-29", "close": 77.28, "volume": 316423.0}, {"date": "2025-09-30", "close": 78.49, "volume": 419849.0}, {"date": "2025-10-01", "close": 79.94, "volume": 396642.0}, {"date": "2025-10-02", "close": 80.37, "volume": 295272.0}, {"date": "2025-10-03", "close": 80.57, "volume": 585748.0}, {"date": "2025-10-06", "close": 80.94, "volume": 295545.0}, {"date": "2025-10-07", "close": 80.28, "volume": 303371.0}, {"date": "2025-10-08", "close": 81.83, "volume": 483708.0}, {"date": "2025-10-09", "close": 80.68, "volume": 507440.0}, {"date": "2025-10-10", "close": 77.94, "volume": 323252.0}, {"date": "2025-10-13", "close": 79.8, "volume": 269519.0}, {"date": "2025-10-14", "close": 81.18, "volume": 301925.0}, {"date": "2025-10-15", "close": 81.16, "volume": 334920.0}, {"date": "2025-10-16", "close": 80.29, "volume": 251797.0}, {"date": "2025-10-17", "close": 80.49, "volume": 179073.0}, {"date": "2025-10-20", "close": 78.91, "volume": 226065.0}, {"date": "2025-10-21", "close": 79.84, "volume": 243392.0}, {"date": "2025-10-22", "close": 79.49, "volume": 254195.0}, {"date": "2025-10-23", "close": 81.29, "volume": 184409.0}, {"date": "2025-10-24", "close": 81.74, "volume": 311983.0}, {"date": "2025-10-27", "close": 82.04, "volume": 234520.0}, {"date": "2025-10-28", "close": 80.99, "volume": 236490.0}, {"date": "2025-10-29", "close": 78.98, "volume": 318900.0}, {"date": "2025-10-30", "close": 78.39, "volume": 326335.0}, {"date": "2025-10-31", "close": 77.33, "volume": 252104.0}, {"date": "2025-11-03", "close": 76.38, "volume": 312942.0}, {"date": "2025-11-04", "close": 75.29, "volume": 364654.0}, {"date": "2025-11-05", "close": 78.32, "volume": 563131.0}, {"date": "2025-11-06", "close": 77.6, "volume": 396801.0}, {"date": "2025-11-07", "close": 79.65, "volume": 235923.0}, {"date": "2025-11-10", "close": 80.61, "volume": 295926.0}, {"date": "2025-11-11", "close": 80.03, "volume": 332478.0}, {"date": "2025-11-12", "close": 81.44, "volume": 359569.0}, {"date": "2025-11-13", "close": 79.85, "volume": 428977.0}, {"date": "2025-11-14", "close": 79.43, "volume": 309872.0}, {"date": "2025-11-17", "close": 78.43, "volume": 240314.0}, {"date": "2025-11-18", "close": 78.49, "volume": 207556.0}, {"date": "2025-11-19", "close": 78.5, "volume": 253519.0}, {"date": "2025-11-20", "close": 77.55, "volume": 302906.0}, {"date": "2025-11-21", "close": 80.25, "volume": 313398.0}, {"date": "2025-11-24", "close": 83.0, "volume": 381999.0}, {"date": "2025-11-25", "close": 84.15, "volume": 496646.0}, {"date": "2025-11-26", "close": 84.52, "volume": 358546.0}, {"date": "2025-11-28", "close": 84.1, "volume": 106287.0}, {"date": "2025-12-01", "close": 83.55, "volume": 316932.0}, {"date": "2025-12-02", "close": 83.35, "volume": 286446.0}, {"date": "2025-12-03", "close": 83.78, "volume": 269864.0}, {"date": "2025-12-04", "close": 83.9, "volume": 215053.0}, {"date": "2025-12-05", "close": 83.6, "volume": 189075.0}, {"date": "2025-12-08", "close": 83.09, "volume": 263632.0}, {"date": "2025-12-09", "close": 83.34, "volume": 360697.0}, {"date": "2025-12-10", "close": 84.68, "volume": 515706.0}, {"date": "2025-12-11", "close": 85.19, "volume": 201583.0}, {"date": "2025-12-12", "close": 84.81, "volume": 301965.0}, {"date": "2025-12-15", "close": 85.54, "volume": 255237.0}, {"date": "2025-12-16", "close": 85.36, "volume": 503221.0}, {"date": "2025-12-17", "close": 83.55, "volume": 364260.0}, {"date": "2025-12-18", "close": 81.94, "volume": 515631.0}, {"date": "2025-12-19", "close": 82.45, "volume": 566077.0}, {"date": "2025-12-22", "close": 81.96, "volume": 317147.0}, {"date": "2025-12-23", "close": 82.04, "volume": 222447.0}, {"date": "2025-12-24", "close": 82.7, "volume": 92738.0}, {"date": "2025-12-26", "close": 83.03, "volume": 167007.0}, {"date": "2025-12-29", "close": 82.76, "volume": 219459.0}, {"date": "2025-12-30", "close": 81.89, "volume": 223424.0}, {"date": "2025-12-31", "close": 79.82, "volume": 222820.0}, {"date": "2026-01-02", "close": 82.11, "volume": 226235.0}, {"date": "2026-01-05", "close": 84.5, "volume": 325044.0}, {"date": "2026-01-06", "close": 86.78, "volume": 698795.0}, {"date": "2026-01-07", "close": 85.23, "volume": 250261.0}, {"date": "2026-01-08", "close": 86.13, "volume": 411970.0}, {"date": "2026-01-09", "close": 87.27, "volume": 468829.0}, {"date": "2026-01-12", "close": 88.0, "volume": 318697.0}, {"date": "2026-01-13", "close": 88.24, "volume": 517202.0}, {"date": "2026-01-14", "close": 91.35, "volume": 686647.0}, {"date": "2026-01-15", "close": 93.12, "volume": 304409.0}, {"date": "2026-01-16", "close": 91.88, "volume": 348520.0}, {"date": "2026-01-20", "close": 90.56, "volume": 328592.0}, {"date": "2026-01-21", "close": 93.11, "volume": 219695.0}, {"date": "2026-01-22", "close": 93.03, "volume": 254953.0}, {"date": "2026-01-23", "close": 94.34, "volume": 271826.0}, {"date": "2026-01-26", "close": 93.86, "volume": 190673.0}, {"date": "2026-01-27", "close": 94.85, "volume": 254351.0}, {"date": "2026-01-28", "close": 94.68, "volume": 199030.0}, {"date": "2026-01-29", "close": 95.69, "volume": 181140.0}, {"date": "2026-01-30", "close": 96.94, "volume": 530387.0}, {"date": "2026-02-02", "close": 98.19, "volume": 339748.0}, {"date": "2026-02-03", "close": 99.45, "volume": 591145.0}, {"date": "2026-02-04", "close": 101.69, "volume": 464099.0}, {"date": "2026-02-05", "close": 99.84, "volume": 281955.0}, {"date": "2026-02-06", "close": 101.54, "volume": 381157.0}, {"date": "2026-02-09", "close": 103.29, "volume": 244647.0}, {"date": "2026-02-10", "close": 102.33, "volume": 321944.0}, {"date": "2026-02-11", "close": 99.8, "volume": 349789.0}, {"date": "2026-02-12", "close": 100.01, "volume": 381023.0}, {"date": "2026-02-13", "close": 99.56, "volume": 288466.0}, {"date": "2026-02-17", "close": 99.5, "volume": 240942.0}, {"date": "2026-02-18", "close": 100.13, "volume": 524872.0}, {"date": "2026-02-19", "close": 99.96, "volume": 185013.0}, {"date": "2026-02-20", "close": 102.17, "volume": 497416.0}, {"date": "2026-02-23", "close": 100.39, "volume": 321851.0}, {"date": "2026-02-24", "close": 100.09, "volume": 405937.0}, {"date": "2026-02-25", "close": 99.49, "volume": 341557.0}, {"date": "2026-02-26", "close": 103.07, "volume": 503310.0}, {"date": "2026-02-27", "close": 102.33, "volume": 457497.0}, {"date": "2026-03-02", "close": 101.32, "volume": 406100.0}, {"date": "2026-03-03", "close": 99.43, "volume": 311810.0}, {"date": "2026-03-04", "close": 99.54, "volume": 297516.0}, {"date": "2026-03-05", "close": 97.29, "volume": 763503.0}, {"date": "2026-03-06", "close": 95.55, "volume": 412768.0}, {"date": "2026-03-09", "close": 95.75, "volume": 869120.0}, {"date": "2026-03-10", "close": 95.52, "volume": 429837.0}, {"date": "2026-03-11", "close": 95.26, "volume": 310572.0}, {"date": "2026-03-12", "close": 92.89, "volume": 379896.0}, {"date": "2026-03-13", "close": 93.02, "volume": 362404.0}, {"date": "2026-03-16", "close": 94.44, "volume": 257200.0}, {"date": "2026-03-17", "close": 94.45, "volume": 330002.0}, {"date": "2026-03-18", "close": 94.08, "volume": 338358.0}, {"date": "2026-03-19", "close": 91.3, "volume": 430332.0}, {"date": "2026-03-20", "close": 89.33, "volume": 792220.0}, {"date": "2026-03-23", "close": 92.46, "volume": 352319.0}, {"date": "2026-03-24", "close": 93.33, "volume": 283206.0}, {"date": "2026-03-25", "close": 93.62, "volume": 167014.0}, {"date": "2026-03-26", "close": 91.06, "volume": 227666.0}, {"date": "2026-03-27", "close": 92.16, "volume": 269811.0}, {"date": "2026-03-30", "close": 91.14, "volume": 345287.0}, {"date": "2026-03-31", "close": 93.48, "volume": 208951.0}, {"date": "2026-04-01", "close": 93.55, "volume": 327233.0}, {"date": "2026-04-02", "close": 93.88, "volume": 203302.0}, {"date": "2026-04-06", "close": 94.9, "volume": 160075.0}, {"date": "2026-04-07", "close": 94.34, "volume": 221863.0}, {"date": "2026-04-08", "close": 98.47, "volume": 298298.0}, {"date": "2026-04-09", "close": 98.6, "volume": 197577.0}, {"date": "2026-04-10", "close": 97.79, "volume": 213837.0}, {"date": "2026-04-13", "close": 96.95, "volume": 192338.0}, {"date": "2026-04-14", "close": 97.9, "volume": 251229.0}, {"date": "2026-04-15", "close": 96.37, "volume": 229061.0}, {"date": "2026-04-16", "close": 97.68, "volume": 297296.0}, {"date": "2026-04-17", "close": 99.96, "volume": 463540.0}, {"date": "2026-04-20", "close": 98.11, "volume": 528445.0}, {"date": "2026-04-21", "close": 98.86, "volume": 238643.0}, {"date": "2026-04-22", "close": 99.03, "volume": 260794.0}, {"date": "2026-04-23", "close": 98.88, "volume": 221130.0}, {"date": "2026-04-24", "close": 98.1, "volume": 218330.0}, {"date": "2026-04-27", "close": 96.87, "volume": 362278.0}, {"date": "2026-04-28", "close": 97.32, "volume": 230911.0}, {"date": "2026-04-29", "close": 95.34, "volume": 277994.0}, {"date": "2026-04-30", "close": 96.82, "volume": 312660.0}, {"date": "2026-05-01", "close": 95.72, "volume": 176005.0}, {"date": "2026-05-04", "close": 93.44, "volume": 258708.0}, {"date": "2026-05-05", "close": 93.79, "volume": 356911.0}, {"date": "2026-05-06", "close": 85.95, "volume": 857888.0}, {"date": "2026-05-07", "close": 89.53, "volume": 509724.0}, {"date": "2026-05-08", "close": 91.55, "volume": 520034.0}, {"date": "2026-05-11", "close": 87.69, "volume": 632072.0}, {"date": "2026-05-12", "close": 84.79, "volume": 477419.0}, {"date": "2026-05-13", "close": 84.55, "volume": 365400.0}, {"date": "2026-05-14", "close": 86.04, "volume": 269277.0}, {"date": "2026-05-15", "close": 85.4, "volume": 314686.0}, {"date": "2026-05-18", "close": 86.03, "volume": 300291.0}, {"date": "2026-05-19", "close": 87.45, "volume": 460334.0}, {"date": "2026-05-20", "close": 89.11, "volume": 334493.0}, {"date": "2026-05-21", "close": 88.37, "volume": 251367.0}, {"date": "2026-05-22", "close": 88.43, "volume": 193912.0}, {"date": "2026-05-26", "close": 89.99, "volume": 271513.0}, {"date": "2026-05-27", "close": 90.42, "volume": 389992.0}, {"date": "2026-05-28", "close": 89.03, "volume": 327133.0}, {"date": "2026-05-29", "close": 88.78, "volume": 286992.0}, {"date": "2026-06-01", "close": 88.63, "volume": 279534.0}, {"date": "2026-06-02", "close": 88.51, "volume": 376594.0}, {"date": "2026-06-03", "close": 87.78, "volume": 320820.0}, {"date": "2026-06-04", "close": 88.99, "volume": 247785.0}, {"date": "2026-06-05", "close": 90.0, "volume": 244419.0}, {"date": "2026-06-08", "close": 90.52, "volume": 316878.0}, {"date": "2026-06-09", "close": 94.28, "volume": 431778.0}, {"date": "2026-06-10", "close": 94.55, "volume": 294187.0}, {"date": "2026-06-11", "close": 99.44, "volume": 341349.0}, {"date": "2026-06-12", "close": 98.16, "volume": 370170.0}, {"date": "2026-06-15", "close": 97.25, "volume": 278890.0}, {"date": "2026-06-16", "close": 97.6, "volume": 268008.0}, {"date": "2026-06-17", "close": 100.49, "volume": 494905.0}, {"date": "2026-06-18", "close": 107.73, "volume": 681451.0}, {"date": "2026-06-22", "close": 107.09, "volume": 536055.0}, {"date": "2026-06-23", "close": 108.06, "volume": 389705.0}, {"date": "2026-06-24", "close": 109.5, "volume": 292990.0}, {"date": "2026-06-25", "close": 113.2, "volume": 253098.0}, {"date": "2026-06-26", "close": 118.08, "volume": 1291503.0}, {"date": "2026-06-29", "close": 117.35, "volume": 508325.0}, {"date": "2026-06-30", "close": 118.53, "volume": 372268.0}, {"date": "2026-07-01", "close": 118.31, "volume": 270877.0}, {"date": "2026-07-02", "close": 117.56, "volume": 414590.0}, {"date": "2026-07-06", "close": 117.22, "volume": 241576.0}, {"date": "2026-07-07", "close": 114.58, "volume": 326156.0}, {"date": "2026-07-08", "close": 111.32, "volume": 422817.0}, {"date": "2026-07-09", "close": 113.72, "volume": 232369.0}, {"date": "2026-07-10", "close": 110.69, "volume": 284081.0}, {"date": "2026-07-13", "close": 109.14, "volume": 287756.0}, {"date": "2026-07-14", "close": 112.42, "volume": 245797.0}, {"date": "2026-07-15", "close": 114.47, "volume": 230142.0}, {"date": "2026-07-16", "close": 116.22, "volume": 305086.0}, {"date": "2026-07-17", "close": 114.78, "volume": 186907.0}, {"date": "2026-07-20", "close": 111.53, "volume": 232945.0}, {"date": "2026-07-21", "close": 109.4, "volume": 216002.0}, {"date": "2026-07-22", "close": 106.7, "volume": 238992.0}, {"date": "2026-07-23", "close": 105.43, "volume": 191945.0}, {"date": "2026-07-24", "close": 104.66, "volume": 253173.0}], "refreshing": true}