{"ticker": "LNW", "overview": {"name": "Light & Wonder INC", "country": "Australia", "industry": "Consumer Services"}, "description": "Light & Wonder INC trades as LNW on the ASX and is registered in Australia, classified under Consumer Services. Light & Wonder, Inc. is a leading cross-platform global games company with a focus on content and digital markets. Privy Trades holds 160 insider filings for the company, from March 2022 to September 2026. Across those, 12 insiders disclosed 11 open-market purchases totalling $4.16M against 26 sales totalling $30.38M. We also hold 26 ASX director and substantial-holder notices naming 10 distinct holders.", "exchange": "ASX", "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": "LNW", "has_prices": true, "as_of": "2026-08-07", "last": 124.3, "prev_close": 118.08, "change": 6.219999999999999, "change_pct": 0.0526761517615176, "session_volume": 300479.0, "vwap_5": 118.63443888183244, "vwap_20": 113.26290194470081, "vwap_60": 114.98113594909255, "vwap_250": 134.31646609989465, "high_52w": 182.5, "low_52w": 102.66, "avg_volume_20": 231390.35, "sessions": 400, "market_cap": {"value": 8750475486.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145796", "src": "ASX", "ticker": "LNW", "cik": "", "company": "Light & Wonder INC", "company_raw": "Light & Wonder INC", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in LNW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145796", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48470}, {"id": "ASX-03127415", "src": "ASX", "ticker": "LNW", "cik": "", "company": "Light & Wonder INC", "company_raw": "Light & Wonder INC.", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their LNW stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127415", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "ASX-03127409", "src": "ASX", "ticker": "LNW", "cik": "", "company": "Light & Wonder INC", "company_raw": "Light & Wonder INC.", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their LNW stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127409", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Jamie Ronald Odell", "notice_type": "3Y", "direct_shares": 132331.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144741-3A703389", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Antonia Korsanos", "notice_type": "3Y", "direct_shares": 138235.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144743-3A703390", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hamish Roy McLennan", "notice_type": "3Y", "direct_shares": 28837.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141737-3A702855", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hamish Roy McLennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hamish Roy McLennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Antonia Korsanos", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hamish Roy McLennan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jamie Ronald Odell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kneeland Youngblood", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Richard Wilson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Marchetti", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen William Morro", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy Throsby", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Virginia Shanks", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/lnw", "needs_ocr": 0}], "directors": [{"name": "Virginia Shanks", "first_seen": "2025-11-21", "last_seen": "2025-11-21", "status": "current", "notices": 1}, {"name": "Timothy Throsby", "first_seen": "2025-11-21", "last_seen": "2025-11-21", "status": "current", "notices": 1}, {"name": "Stephen William Morro", "first_seen": "2025-11-21", "last_seen": "2025-11-21", "status": "current", "notices": 1}, {"name": "Michael Marchetti", "first_seen": "2025-11-21", "last_seen": "2025-11-21", "status": "current", "notices": 1}, {"name": "Matthew Richard Wilson", "first_seen": "2025-11-21", "last_seen": "2025-11-21", "status": "current", "notices": 1}, {"name": "Kneeland Youngblood", "first_seen": "2025-11-21", "last_seen": "2025-11-21", "status": "current", "notices": 1}, {"name": "Matthew Wilson", "first_seen": "2026-03-25", "last_seen": "2026-03-25", "status": "current", "notices": 1}, {"name": "Hamish Roy McLennan", "first_seen": "2025-11-21", "last_seen": "2026-09-29", "status": "current", "notices": 4}, {"name": "Jamie Ronald Odell", "first_seen": "2025-11-21", "last_seen": "2026-10-05", "status": "current", "notices": 2}, {"name": "Antonia Korsanos", "first_seen": "2025-11-21", "last_seen": "2026-10-05", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-08", "form": "Periodic Reports", "title": "3Q2026 LNW Earnings Date Announcement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146293-3A703692"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Notification of cessation of securities - LNW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145431-3A703530"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Change of Director's Interest Notice (Antonia Korsanos)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144743-3A703390"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Change of Director's Interest Notice (Jamie Odell)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144741-3A703389"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Amended - Change of Director's Interest Notice (H McLennan)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141737-3A702855"}, {"date": "2026-09-20", "form": "Security Holder Details", "title": "Change of Director's Interest Notice (Matthew Wilson)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137569-3A702141"}, {"date": "2026-09-16", "form": "Issued Capital", "title": "Notification regarding unquoted securities - LNW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136422-3A701949"}, {"date": "2026-09-16", "form": "Company Administration", "title": "LNW - SciPlay Leadership Announcement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136289-3A701916"}, {"date": "2026-09-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice (Hamish McLennan)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135576-3A701768"}, {"date": "2026-09-01", "form": "Security Holder Details", "title": "Schedule 13G (Caledonia)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130298-3A700748"}], "performance": {"ticker": "LNW", "has_prices": true, "summary": {"n": 11, "avg": 0.04108721593360065, "win_rate": 0.5454545454545454, "best": 0.3659340659340659, "worst": -0.12093352192362099, "as_of": "2026-08-07"}, "buys": [{"who": "Throsby Timothy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1787311.46, "date": "2025-08-14", "score": 60.8, "ref_price": 136.65, "return": -0.09037687522868648}, {"who": "McLennan Hamish", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120901.8, "date": "2025-08-12", "score": 44.2, "ref_price": 130.43, "return": -0.04699838994096457}, {"who": "Odell Jamie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3030.4800000000005, "date": "2025-08-11", "score": 22.3, "ref_price": 123.04, "return": 0.01024057217165142}, {"who": "Korsanos Antonia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 645603.25, "date": "2025-08-10", "score": 56.9, "ref_price": 123.04, "return": 0.01024057217165142}, {"who": "Odell Jamie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 652153.75, "date": "2025-08-07", "score": 51.5, "ref_price": 133.75, "return": -0.07065420560747665}, {"who": "Korsanos Antonia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6652.8, "date": "2024-05-17", "score": 29.9, "ref_price": 141.4, "return": -0.12093352192362099}, {"who": "Korsanos Antonia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6588.72, "date": "2024-05-13", "score": 31.9, "ref_price": 139.31, "return": -0.10774531620127777}, {"who": "Korsanos Antonia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6363.950000000001, "date": "2023-09-07", "score": 40.2, "ref_price": 117.25, "return": 0.06012793176972279}, {"who": "Korsanos Antonia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6401.84, "date": "2023-08-14", "score": 25.4, "ref_price": 115.5, "return": 0.07619047619047617}, {"who": "Odell Jamie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 589800.0, "date": "2023-05-31", "score": 63.3, "ref_price": 91.0, "return": 0.3659340659340659}, {"who": "McLennan Hamish", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 339077.56, "date": "2022-03-10", "score": 46.4, "ref_price": 91.0, "return": 0.3659340659340659}]}, "price_series": [{"date": "2023-05-26", "close": 91.0, "volume": 15005.0}, {"date": "2023-05-29", "close": 91.25, "volume": 15000.0}, {"date": "2023-05-30", "close": 91.5, "volume": 309.0}, {"date": "2023-05-31", "close": 91.0, "volume": 15000.0}, {"date": "2023-06-01", "close": 90.0, "volume": 16691.0}, {"date": "2023-06-05", "close": 95.41, "volume": 71000.0}, {"date": "2023-06-06", "close": 94.12, "volume": 15000.0}, {"date": "2023-06-08", "close": 99.5, "volume": 146218.0}, {"date": "2023-06-09", "close": 99.9, "volume": 75055.0}, {"date": "2023-06-13", "close": 99.49, "volume": 25067.0}, {"date": "2023-06-14", "close": 97.9, "volume": 26000.0}, {"date": "2023-06-15", "close": 95.5, "volume": 5020.0}, {"date": "2023-06-16", "close": 94.97, "volume": 15013.0}, {"date": "2023-06-19", "close": 94.01, "volume": 2.0}, {"date": "2023-06-20", "close": 95.5, "volume": 94292.0}, {"date": "2023-06-21", "close": 98.5, "volume": 161126.0}, {"date": "2023-06-22", "close": 98.65, "volume": 246750.0}, {"date": "2023-06-23", "close": 98.5, "volume": 160019.0}, {"date": "2023-06-26", "close": 98.85, "volume": 168000.0}, {"date": "2023-06-29", "close": 104.0, "volume": 4708.0}, {"date": "2023-06-30", "close": 103.94, "volume": 50.0}, {"date": "2023-07-03", "close": 103.88, "volume": 50.0}, {"date": "2023-07-04", "close": 104.24, "volume": 1028.0}, {"date": "2023-07-05", "close": 104.0, "volume": 50.0}, {"date": "2023-07-06", "close": 96.71, "volume": 40451.0}, {"date": "2023-07-07", "close": 95.15, "volume": 149550.0}, {"date": "2023-07-11", "close": 97.0, "volume": 33697.0}, {"date": "2023-07-12", "close": 98.5, "volume": 9242.0}, {"date": "2023-07-14", "close": 98.08, "volume": 25000.0}, {"date": "2023-07-17", "close": 100.64, "volume": 629.0}, {"date": "2023-07-18", "close": 104.35, "volume": 7780.0}, {"date": "2023-07-19", "close": 105.55, "volume": 277716.0}, {"date": "2023-07-20", "close": 101.48, "volume": 48969.0}, {"date": "2023-07-21", "close": 102.37, "volume": 95848.0}, {"date": "2023-07-24", "close": 102.7, "volume": 33799.0}, {"date": "2023-07-25", "close": 103.38, "volume": 80000.0}, {"date": "2023-07-26", "close": 103.65, "volume": 54383.0}, {"date": "2023-07-27", "close": 104.34, "volume": 140974.0}, {"date": "2023-07-28", "close": 105.25, "volume": 77125.0}, {"date": "2023-07-31", "close": 105.75, "volume": 106879.0}, {"date": "2023-08-01", "close": 105.75, "volume": 141094.0}, {"date": "2023-08-02", "close": 106.5, "volume": 13657.0}, {"date": "2023-08-03", "close": 106.14, "volume": 20776.0}, {"date": "2023-08-04", "close": 106.46, "volume": 45308.0}, {"date": "2023-08-07", "close": 112.93, "volume": 48828.0}, {"date": "2023-08-08", "close": 109.75, "volume": 75221.0}, {"date": "2023-08-10", "close": 113.0, "volume": 463716.0}, {"date": "2023-08-11", "close": 114.38, "volume": 263921.0}, {"date": "2023-08-14", "close": 115.5, "volume": 319951.0}, {"date": "2023-08-15", "close": 116.76, "volume": 200369.0}, {"date": "2023-08-16", "close": 116.5, "volume": 328714.0}, {"date": "2023-08-17", "close": 117.4, "volume": 460016.0}, {"date": "2023-08-18", "close": 116.0, "volume": 72565.0}, {"date": "2023-08-21", "close": 115.0, "volume": 150988.0}, {"date": "2023-08-22", "close": 116.0, "volume": 90731.0}, {"date": "2023-08-23", "close": 117.0, "volume": 138087.0}, {"date": "2023-08-24", "close": 117.95, "volume": 7613.0}, {"date": "2023-08-25", "close": 117.75, "volume": 33831.0}, {"date": "2023-08-28", "close": 118.305, "volume": 59798.0}, {"date": "2023-08-29", "close": 119.75, "volume": 194149.0}, {"date": "2023-08-30", "close": 119.74, "volume": 110609.0}, {"date": "2023-08-31", "close": 118.75, "volume": 67921.0}, {"date": "2023-09-01", "close": 117.33, "volume": 29063.0}, {"date": "2023-09-04", "close": 119.85, "volume": 15144.0}, {"date": "2023-09-05", "close": 119.75, "volume": 8223.0}, {"date": "2023-09-06", "close": 118.06, "volume": 45809.0}, {"date": "2023-09-07", "close": 117.25, "volume": 18521.0}, {"date": "2023-09-08", "close": 116.71, "volume": 8870.0}, {"date": "2023-09-11", "close": 119.0, "volume": 161841.0}, {"date": "2023-09-12", "close": 121.25, "volume": 232207.0}, {"date": "2023-09-13", "close": 121.15, "volume": 206407.0}, {"date": "2023-09-14", "close": 119.77, "volume": 45286.0}, {"date": "2023-09-15", "close": 121.8, "volume": 27557.0}, {"date": "2023-09-18", "close": 121.0, "volume": 29031.0}, {"date": "2023-09-19", "close": 120.0, "volume": 155757.0}, {"date": "2023-09-20", "close": 116.63, "volume": 22107.0}, {"date": "2023-09-21", "close": 118.59, "volume": 35991.0}, {"date": "2023-09-22", "close": 116.5, "volume": 96172.0}, {"date": "2023-09-25", "close": 113.91, "volume": 94383.0}, {"date": "2023-09-26", "close": 110.77, "volume": 97528.0}, {"date": "2023-09-27", "close": 111.25, "volume": 28450.0}, {"date": "2023-09-28", "close": 113.0, "volume": 152917.0}, {"date": "2023-09-29", "close": 112.0, "volume": 20906.0}, {"date": "2023-10-02", "close": 110.55, "volume": 6168.0}, {"date": "2023-10-03", "close": 113.0, "volume": 2411.0}, {"date": "2023-10-04", "close": 111.11, "volume": 57007.0}, {"date": "2023-10-05", "close": 108.82, "volume": 43641.0}, {"date": "2023-10-06", "close": 109.15, "volume": 91532.0}, {"date": "2023-10-09", "close": 112.0, "volume": 58822.0}, {"date": "2023-10-10", "close": 114.03, "volume": 39968.0}, {"date": "2023-10-11", "close": 114.0, "volume": 11239.0}, {"date": "2023-10-12", "close": 114.79, "volume": 63760.0}, {"date": "2023-10-13", "close": 114.5, "volume": 94112.0}, {"date": "2023-10-16", "close": 120.96, "volume": 106879.0}, {"date": "2023-10-17", "close": 119.66, "volume": 749960.0}, {"date": "2023-10-18", "close": 120.01, "volume": 79931.0}, {"date": "2023-10-19", "close": 118.0, "volume": 70163.0}, {"date": "2023-10-20", "close": 119.0, "volume": 35319.0}, {"date": "2023-10-23", "close": 119.0, "volume": 38523.0}, {"date": "2023-10-24", "close": 119.9, "volume": 49964.0}, {"date": "2023-10-25", "close": 124.72, "volume": 113732.0}, {"date": "2023-10-26", "close": 118.57, "volume": 233231.0}, {"date": "2023-10-27", "close": 116.83, "volume": 62811.0}, {"date": "2023-10-30", "close": 115.68, "volume": 17897.0}, {"date": "2023-10-31", "close": 114.57, "volume": 22471.0}, {"date": "2023-11-01", "close": 115.88, "volume": 15862.0}, {"date": "2023-11-02", "close": 113.79, "volume": 56635.0}, {"date": "2023-11-03", "close": 117.93, "volume": 127849.0}, {"date": "2023-11-06", "close": 122.23, "volume": 165152.0}, {"date": "2023-11-07", "close": 123.08, "volume": 25637.0}, {"date": "2023-11-08", "close": 124.85, "volume": 20478.0}, {"date": "2023-11-09", "close": 124.65, "volume": 57771.0}, {"date": "2023-11-10", "close": 131.62, "volume": 73500.0}, {"date": "2023-11-13", "close": 135.83, "volume": 50845.0}, {"date": "2023-11-14", "close": 135.57, "volume": 58055.0}, {"date": "2023-11-15", "close": 135.0, "volume": 47121.0}, {"date": "2023-11-16", "close": 132.85, "volume": 61116.0}, {"date": "2023-11-17", "close": 132.58, "volume": 38147.0}, {"date": "2023-11-20", "close": 132.46, "volume": 40963.0}, {"date": "2023-11-21", "close": 132.71, "volume": 138926.0}, {"date": "2023-11-22", "close": 131.69, "volume": 68103.0}, {"date": "2023-11-23", "close": 134.81, "volume": 63494.0}, {"date": "2023-11-24", "close": 134.46, "volume": 31162.0}, {"date": "2023-11-27", "close": 132.49, "volume": 40699.0}, {"date": "2023-11-28", "close": 132.37, "volume": 45642.0}, {"date": "2023-11-29", "close": 133.4, "volume": 84522.0}, {"date": "2023-11-30", "close": 130.68, "volume": 50643.0}, {"date": "2023-12-01", "close": 133.79, "volume": 29459.0}, {"date": "2023-12-04", "close": 133.41, "volume": 99632.0}, {"date": "2023-12-05", "close": 133.05, "volume": 63403.0}, {"date": "2023-12-06", "close": 132.69, "volume": 43114.0}, {"date": "2023-12-07", "close": 129.5, "volume": 40357.0}, {"date": "2023-12-08", "close": 127.95, "volume": 49974.0}, {"date": "2023-12-11", "close": 129.0, "volume": 147204.0}, {"date": "2023-12-12", "close": 126.99, "volume": 122717.0}, {"date": "2023-12-13", "close": 126.3, "volume": 125405.0}, {"date": "2023-12-14", "close": 127.47, "volume": 96051.0}, {"date": "2023-12-15", "close": 126.49, "volume": 298996.0}, {"date": "2023-12-18", "close": 125.89, "volume": 44847.0}, {"date": "2023-12-19", "close": 127.5, "volume": 121428.0}, {"date": "2023-12-20", "close": 128.51, "volume": 19052.0}, {"date": "2023-12-21", "close": 124.89, "volume": 162252.0}, {"date": "2023-12-22", "close": 124.0, "volume": 111452.0}, {"date": "2023-12-27", "close": 122.4, "volume": 81760.0}, {"date": "2023-12-28", "close": 123.03, "volume": 80563.0}, {"date": "2023-12-29", "close": 121.0, "volume": 66051.0}, {"date": "2024-01-02", "close": 120.51, "volume": 14788.0}, {"date": "2024-01-03", "close": 119.48, "volume": 20749.0}, {"date": "2024-01-04", "close": 117.23, "volume": 45535.0}, {"date": "2024-01-05", "close": 117.2, "volume": 81658.0}, {"date": "2024-01-08", "close": 114.74, "volume": 60243.0}, {"date": "2024-01-09", "close": 115.95, "volume": 61572.0}, {"date": "2024-01-10", "close": 116.33, "volume": 22955.0}, {"date": "2024-01-11", "close": 119.32, "volume": 166599.0}, {"date": "2024-01-12", "close": 120.95, "volume": 61192.0}, {"date": "2024-01-15", "close": 119.2, "volume": 17203.0}, {"date": "2024-01-16", "close": 119.5, "volume": 27704.0}, {"date": "2024-01-17", "close": 121.45, "volume": 36234.0}, {"date": "2024-01-18", "close": 122.4, "volume": 132779.0}, {"date": "2024-01-19", "close": 124.85, "volume": 602305.0}, {"date": "2024-01-22", "close": 125.31, "volume": 23289.0}, {"date": "2024-01-23", "close": 124.9, "volume": 54424.0}, {"date": "2024-01-24", "close": 128.38, "volume": 45584.0}, {"date": "2024-01-25", "close": 127.55, "volume": 54192.0}, {"date": "2024-01-29", "close": 125.13, "volume": 19620.0}, {"date": "2024-01-30", "close": 125.99, "volume": 30352.0}, {"date": "2024-01-31", "close": 125.66, "volume": 23770.0}, {"date": "2024-02-01", "close": 123.2, "volume": 31697.0}, {"date": "2024-02-02", "close": 125.75, "volume": 57364.0}, {"date": "2024-02-05", "close": 125.1, "volume": 31136.0}, {"date": "2024-02-06", "close": 124.9, "volume": 43729.0}, {"date": "2024-02-07", "close": 128.02, "volume": 59525.0}, {"date": "2024-02-08", "close": 130.2, "volume": 117051.0}, {"date": "2024-02-09", "close": 134.37, "volume": 68411.0}, {"date": "2024-02-12", "close": 135.66, "volume": 205478.0}, {"date": "2024-02-13", "close": 136.2, "volume": 201303.0}, {"date": "2024-02-14", "close": 130.0, "volume": 45380.0}, {"date": "2024-02-15", "close": 135.89, "volume": 71113.0}, {"date": "2024-02-16", "close": 136.62, "volume": 109387.0}, {"date": "2024-02-19", "close": 136.02, "volume": 53361.0}, {"date": "2024-02-20", "close": 136.63, "volume": 21979.0}, {"date": "2024-02-21", "close": 133.77, "volume": 19419.0}, {"date": "2024-02-22", "close": 135.52, "volume": 29806.0}, {"date": "2024-02-23", "close": 139.0, "volume": 30290.0}, {"date": "2024-02-26", "close": 141.87, "volume": 34848.0}, {"date": "2024-02-27", "close": 146.28, "volume": 71680.0}, {"date": "2024-02-28", "close": 154.94, "volume": 163307.0}, {"date": "2024-02-29", "close": 150.85, "volume": 136722.0}, {"date": "2024-03-01", "close": 154.65, "volume": 52774.0}, {"date": "2024-03-04", "close": 158.08, "volume": 64813.0}, {"date": "2024-03-05", "close": 153.7, "volume": 70834.0}, {"date": "2024-03-06", "close": 151.92, "volume": 102157.0}, {"date": "2024-03-07", "close": 152.8, "volume": 157980.0}, {"date": "2024-03-08", "close": 154.2, "volume": 170746.0}, {"date": "2024-03-11", "close": 151.92, "volume": 16975.0}, {"date": "2024-03-12", "close": 152.53, "volume": 19977.0}, {"date": "2024-03-13", "close": 154.8, "volume": 42147.0}, {"date": "2024-03-14", "close": 153.64, "volume": 37990.0}, {"date": "2024-03-15", "close": 154.0, "volume": 197583.0}, {"date": "2024-03-18", "close": 154.08, "volume": 153778.0}, {"date": "2024-03-19", "close": 152.39, "volume": 44903.0}, {"date": "2024-03-20", "close": 155.16, "volume": 70778.0}, {"date": "2024-03-21", "close": 161.31, "volume": 85200.0}, {"date": "2024-03-22", "close": 167.05, "volume": 156694.0}, {"date": "2024-03-25", "close": 163.64, "volume": 145969.0}, {"date": "2024-03-26", "close": 162.49, "volume": 77101.0}, {"date": "2024-03-27", "close": 160.5, "volume": 38558.0}, {"date": "2024-03-28", "close": 160.02, "volume": 70962.0}, {"date": "2024-04-02", "close": 157.56, "volume": 98686.0}, {"date": "2024-04-03", "close": 155.31, "volume": 75955.0}, {"date": "2024-04-04", "close": 157.18, "volume": 106524.0}, {"date": "2024-04-05", "close": 152.66, "volume": 111929.0}, {"date": "2024-04-08", "close": 152.2, "volume": 112791.0}, {"date": "2024-04-09", "close": 152.9, "volume": 53707.0}, {"date": "2024-04-10", "close": 151.5, "volume": 96155.0}, {"date": "2024-04-11", "close": 148.94, "volume": 134157.0}, {"date": "2024-04-12", "close": 147.35, "volume": 56119.0}, {"date": "2024-04-15", "close": 145.07, "volume": 133748.0}, {"date": "2024-04-16", "close": 142.5, "volume": 86964.0}, {"date": "2024-04-17", "close": 141.1, "volume": 79262.0}, {"date": "2024-04-18", "close": 139.3, "volume": 136173.0}, {"date": "2024-04-19", "close": 137.22, "volume": 84853.0}, {"date": "2024-04-22", "close": 141.16, "volume": 220501.0}, {"date": "2024-04-23", "close": 141.78, "volume": 145591.0}, {"date": "2024-04-24", "close": 146.45, "volume": 353109.0}, {"date": "2024-04-26", "close": 142.2, "volume": 134646.0}, {"date": "2024-04-29", "close": 140.49, "volume": 138011.0}, {"date": "2024-04-30", "close": 142.06, "volume": 153288.0}, {"date": "2024-05-01", "close": 138.41, "volume": 79365.0}, {"date": "2024-05-02", "close": 139.83, "volume": 95142.0}, {"date": "2024-05-03", "close": 140.0, "volume": 207777.0}, {"date": "2024-05-06", "close": 141.51, "volume": 69899.0}, {"date": "2024-05-07", "close": 146.49, "volume": 127381.0}, {"date": "2024-05-08", "close": 149.51, "volume": 140193.0}, {"date": "2024-05-09", "close": 150.0, "volume": 156191.0}, {"date": "2024-05-10", "close": 141.07, "volume": 250483.0}, {"date": "2024-05-13", "close": 139.31, "volume": 245962.0}, {"date": "2024-05-14", "close": 139.93, "volume": 110486.0}, {"date": "2024-05-15", "close": 142.6, "volume": 245836.0}, {"date": "2024-05-16", "close": 144.28, "volume": 212144.0}, {"date": "2024-05-17", "close": 141.4, "volume": 368343.0}, {"date": "2024-05-20", "close": 141.36, "volume": 305222.0}, {"date": "2024-05-21", "close": 141.21, "volume": 153248.0}, {"date": "2024-05-22", "close": 144.61, "volume": 45066.0}, {"date": "2024-05-23", "close": 144.88, "volume": 76891.0}, {"date": "2024-05-24", "close": 142.74, "volume": 70245.0}, {"date": "2024-05-27", "close": 144.62, "volume": 82357.0}, {"date": "2024-05-28", "close": 142.98, "volume": 57663.0}, {"date": "2024-05-29", "close": 142.37, "volume": 159208.0}, {"date": "2024-05-30", "close": 142.32, "volume": 102260.0}, {"date": "2024-05-31", "close": 142.32, "volume": 222572.0}, {"date": "2024-06-03", "close": 145.9, "volume": 316644.0}, {"date": "2024-06-04", "close": 144.79, "volume": 83424.0}, {"date": "2024-06-05", "close": 145.15, "volume": 213753.0}, {"date": "2024-06-06", "close": 149.59, "volume": 32439.0}, {"date": "2024-06-07", "close": 149.3, "volume": 90937.0}, {"date": "2024-06-11", "close": 146.78, "volume": 75097.0}, {"date": "2024-06-12", "close": 145.01, "volume": 36783.0}, {"date": "2024-06-13", "close": 142.0, "volume": 99774.0}, {"date": "2024-06-14", "close": 141.49, "volume": 206612.0}, {"date": "2024-06-17", "close": 140.53, "volume": 94471.0}, {"date": "2024-06-18", "close": 142.2, "volume": 85067.0}, {"date": "2024-06-19", "close": 148.18, "volume": 81683.0}, {"date": "2024-06-20", "close": 150.22, "volume": 84134.0}, {"date": "2024-06-21", "close": 152.18, "volume": 323838.0}, {"date": "2024-06-24", "close": 154.7, "volume": 62058.0}, {"date": "2024-06-25", "close": 155.0, "volume": 193569.0}, {"date": "2024-06-26", "close": 154.55, "volume": 122782.0}, {"date": "2024-06-27", "close": 157.13, "volume": 193191.0}, {"date": "2024-06-28", "close": 159.0, "volume": 148814.0}, {"date": "2024-07-01", "close": 156.0, "volume": 145955.0}, {"date": "2024-07-02", "close": 153.66, "volume": 104928.0}, {"date": "2024-07-03", "close": 154.59, "volume": 36257.0}, {"date": "2024-07-04", "close": 157.12, "volume": 149579.0}, {"date": "2024-07-05", "close": 155.31, "volume": 32161.0}, {"date": "2024-07-08", "close": 154.02, "volume": 36154.0}, {"date": "2024-07-09", "close": 157.0, "volume": 77599.0}, {"date": "2024-07-10", "close": 155.34, "volume": 167333.0}, {"date": "2024-07-11", "close": 157.43, "volume": 95944.0}, {"date": "2024-07-12", "close": 158.95, "volume": 201658.0}, {"date": "2024-07-15", "close": 159.0, "volume": 72940.0}, {"date": "2024-07-16", "close": 159.48, "volume": 90403.0}, {"date": "2024-07-17", "close": 156.4, "volume": 204614.0}, {"date": "2024-07-18", "close": 155.35, "volume": 70006.0}, {"date": "2024-07-19", "close": 154.78, "volume": 59589.0}, {"date": "2024-07-22", "close": 153.94, "volume": 44438.0}, {"date": "2024-07-23", "close": 158.09, "volume": 112631.0}, {"date": "2024-07-24", "close": 162.28, "volume": 124469.0}, {"date": "2024-07-25", "close": 156.56, "volume": 121958.0}, {"date": "2024-07-26", "close": 156.73, "volume": 269604.0}, {"date": "2024-07-29", "close": 161.01, "volume": 122588.0}, {"date": "2024-07-30", "close": 160.36, "volume": 26112.0}, {"date": "2024-07-31", "close": 164.86, "volume": 192298.0}, {"date": "2024-08-01", "close": 167.3, "volume": 198990.0}, {"date": "2024-08-02", "close": 162.8, "volume": 286600.0}, {"date": "2024-08-05", "close": 153.04, "volume": 360899.0}, {"date": "2024-08-06", "close": 154.8, "volume": 94376.0}, {"date": "2024-08-07", "close": 157.0, "volume": 154520.0}, {"date": "2024-08-08", "close": 159.87, "volume": 185095.0}, {"date": "2024-08-09", "close": 155.0, "volume": 294777.0}, {"date": "2024-08-12", "close": 156.31, "volume": 65504.0}, {"date": "2024-08-13", "close": 153.67, "volume": 251786.0}, {"date": "2024-08-14", "close": 156.75, "volume": 185243.0}, {"date": "2024-08-15", "close": 155.05, "volume": 130473.0}, {"date": "2024-08-16", "close": 155.89, "volume": 184003.0}, {"date": "2024-08-19", "close": 157.23, "volume": 51800.0}, {"date": "2024-08-20", "close": 158.95, "volume": 73503.0}, {"date": "2024-08-21", "close": 158.48, "volume": 119553.0}, {"date": "2024-08-22", "close": 161.5, "volume": 44525.0}, {"date": "2024-08-23", "close": 162.45, "volume": 48721.0}, {"date": "2024-08-26", "close": 160.88, "volume": 144869.0}, {"date": "2024-08-27", "close": 159.0, "volume": 63796.0}, {"date": "2024-08-28", "close": 158.63, "volume": 38069.0}, {"date": "2024-08-29", "close": 158.32, "volume": 64876.0}, {"date": "2024-08-30", "close": 161.0, "volume": 111320.0}, {"date": "2024-09-02", "close": 162.42, "volume": 36872.0}, {"date": "2024-09-03", "close": 163.5, "volume": 50681.0}, {"date": "2024-09-04", "close": 159.82, "volume": 229939.0}, {"date": "2024-09-05", "close": 159.84, "volume": 35071.0}, {"date": "2024-09-06", "close": 159.7, "volume": 44961.0}, {"date": "2024-09-09", "close": 157.69, "volume": 25468.0}, {"date": "2024-09-10", "close": 158.97, "volume": 24847.0}, {"date": "2024-09-11", "close": 159.5, "volume": 55952.0}, {"date": "2024-09-12", "close": 165.6, "volume": 82739.0}, {"date": "2024-09-13", "close": 164.92, "volume": 99917.0}, {"date": "2024-09-16", "close": 166.44, "volume": 142042.0}, {"date": "2024-09-17", "close": 167.18, "volume": 95442.0}, {"date": "2024-09-18", "close": 167.2, "volume": 143711.0}, {"date": "2024-09-19", "close": 166.57, "volume": 174392.0}, {"date": "2024-09-20", "close": 165.58, "volume": 461413.0}, {"date": "2024-09-23", "close": 164.9, "volume": 89778.0}, {"date": "2024-09-24", "close": 134.53, "volume": 895888.0}, {"date": "2024-09-25", "close": 134.61, "volume": 900018.0}, {"date": "2024-09-26", "close": 139.53, "volume": 438890.0}, {"date": "2024-09-27", "close": 134.41, "volume": 364405.0}, {"date": "2024-09-30", "close": 132.63, "volume": 138071.0}, {"date": "2024-10-01", "close": 128.89, "volume": 376105.0}, {"date": "2024-10-02", "close": 126.81, "volume": 528206.0}, {"date": "2024-10-03", "close": 130.53, "volume": 209717.0}, {"date": "2024-10-04", "close": 140.69, "volume": 291375.0}, {"date": "2024-10-07", "close": 137.45, "volume": 77203.0}, {"date": "2024-10-08", "close": 140.2, "volume": 228259.0}, {"date": "2024-10-09", "close": 143.04, "volume": 213111.0}, {"date": "2024-10-10", "close": 143.5, "volume": 204312.0}, {"date": "2024-10-11", "close": 140.04, "volume": 72544.0}, {"date": "2024-10-14", "close": 141.52, "volume": 57819.0}, {"date": "2024-10-15", "close": 142.09, "volume": 108474.0}, {"date": "2024-10-16", "close": 141.99, "volume": 78232.0}, {"date": "2024-10-17", "close": 142.18, "volume": 77341.0}, {"date": "2024-10-18", "close": 140.19, "volume": 37887.0}, {"date": "2024-10-21", "close": 139.19, "volume": 161872.0}, {"date": "2024-10-22", "close": 136.45, "volume": 74357.0}, {"date": "2024-10-23", "close": 139.17, "volume": 103014.0}, {"date": "2024-10-24", "close": 139.8, "volume": 49259.0}, {"date": "2024-10-25", "close": 144.57, "volume": 165212.0}, {"date": "2024-10-28", "close": 145.03, "volume": 65417.0}, {"date": "2024-10-29", "close": 145.65, "volume": 89206.0}, {"date": "2024-10-30", "close": 147.05, "volume": 43578.0}, {"date": "2024-10-31", "close": 144.4, "volume": 139514.0}, {"date": "2024-11-01", "close": 142.97, "volume": 101919.0}, {"date": "2024-11-04", "close": 142.63, "volume": 92912.0}, {"date": "2024-11-05", "close": 143.05, "volume": 77559.0}, {"date": "2024-11-06", "close": 149.7, "volume": 132745.0}, {"date": "2024-11-07", "close": 152.59, "volume": 93015.0}, {"date": "2024-11-08", "close": 152.92, "volume": 160821.0}, {"date": "2024-11-11", "close": 157.29, "volume": 113886.0}, {"date": "2024-11-12", "close": 158.98, "volume": 120261.0}, {"date": "2024-11-13", "close": 151.67, "volume": 143696.0}, {"date": "2024-11-14", "close": 146.91, "volume": 407364.0}, {"date": "2024-11-15", "close": 146.58, "volume": 242930.0}, {"date": "2024-11-18", "close": 145.62, "volume": 142341.0}, {"date": "2024-11-19", "close": 141.99, "volume": 158237.0}, {"date": "2024-11-20", "close": 139.01, "volume": 273548.0}, {"date": "2024-11-21", "close": 141.86, "volume": 71506.0}, {"date": "2024-11-22", "close": 146.99, "volume": 76969.0}, {"date": "2024-11-25", "close": 146.99, "volume": 75470.0}, {"date": "2024-11-26", "close": 150.64, "volume": 86304.0}, {"date": "2024-11-27", "close": 151.0, "volume": 57839.0}, {"date": "2024-11-28", "close": 148.13, "volume": 102816.0}, {"date": "2024-11-29", "close": 149.41, "volume": 47988.0}, {"date": "2024-12-02", "close": 145.7, "volume": 39056.0}, {"date": "2024-12-03", "close": 152.19, "volume": 52597.0}, {"date": "2024-12-04", "close": 151.55, "volume": 61870.0}, {"date": "2024-12-05", "close": 153.71, "volume": 76499.0}, {"date": "2024-12-06", "close": 151.45, "volume": 93142.0}, {"date": "2024-12-09", "close": 153.01, "volume": 49471.0}, {"date": "2024-12-10", "close": 146.5, "volume": 107206.0}, {"date": "2024-12-11", "close": 145.96, "volume": 74658.0}, {"date": "2024-12-12", "close": 144.48, "volume": 40209.0}, {"date": "2024-12-13", "close": 147.65, "volume": 47504.0}, {"date": "2024-12-16", "close": 144.81, "volume": 76103.0}, {"date": "2024-12-17", "close": 143.37, "volume": 102394.0}, {"date": "2024-12-18", "close": 143.27, "volume": 222914.0}, {"date": "2024-12-19", "close": 140.09, "volume": 178264.0}, {"date": "2024-12-20", "close": 139.47, "volume": 373340.0}, {"date": "2024-12-23", "close": 137.45, "volume": 113839.0}, {"date": "2024-12-24", "close": 137.3, "volume": 79477.0}, {"date": "2024-12-27", "close": 140.0, "volume": 12496.0}, {"date": "2024-12-30", "close": 139.01, "volume": 27991.0}, {"date": "2024-12-31", "close": 137.16, "volume": 16711.0}, {"date": "2025-01-02", "close": 139.47, "volume": 15637.0}, {"date": "2025-01-03", "close": 138.58, "volume": 17801.0}, {"date": "2025-01-06", "close": 137.77, "volume": 25860.0}, {"date": "2025-01-07", "close": 137.67, "volume": 32618.0}, {"date": "2025-01-08", "close": 139.08, "volume": 50480.0}, {"date": "2025-01-09", "close": 137.42, "volume": 45776.0}, {"date": "2025-01-10", "close": 137.31, "volume": 20090.0}, {"date": "2025-01-13", "close": 138.0, "volume": 75653.0}, {"date": "2025-01-14", "close": 137.97, "volume": 28974.0}, {"date": "2025-01-15", "close": 140.24, "volume": 64048.0}, {"date": "2025-01-16", "close": 143.15, "volume": 89390.0}, {"date": "2025-01-17", "close": 143.68, "volume": 22438.0}, {"date": "2025-01-20", "close": 144.44, "volume": 35224.0}, {"date": "2025-01-21", "close": 145.66, "volume": 48910.0}, {"date": "2025-01-22", "close": 146.83, "volume": 56703.0}, {"date": "2025-01-23", "close": 143.59, "volume": 66192.0}, {"date": "2025-01-24", "close": 140.6, "volume": 34139.0}, {"date": "2025-01-28", "close": 139.8, "volume": 38611.0}, {"date": "2025-01-29", "close": 142.46, "volume": 114211.0}, {"date": "2025-01-30", "close": 143.29, "volume": 154715.0}, {"date": "2025-01-31", "close": 143.79, "volume": 78877.0}, {"date": "2025-02-03", "close": 139.89, "volume": 45545.0}, {"date": "2025-02-04", "close": 138.74, "volume": 97317.0}, {"date": "2025-02-05", "close": 139.59, "volume": 134200.0}, {"date": "2025-02-06", "close": 140.32, "volume": 190526.0}, {"date": "2025-02-07", "close": 139.03, "volume": 145066.0}, {"date": "2025-02-10", "close": 149.94, "volume": 246023.0}, {"date": "2025-02-11", "close": 153.6, "volume": 282723.0}, {"date": "2025-02-12", "close": 149.5, "volume": 98693.0}, {"date": "2025-02-13", "close": 150.49, "volume": 110102.0}, {"date": "2025-02-14", "close": 154.76, "volume": 201430.0}, {"date": "2025-02-17", "close": 153.13, "volume": 46893.0}, {"date": "2025-02-18", "close": 153.71, "volume": 26787.0}, {"date": "2025-02-19", "close": 168.52, "volume": 434716.0}, {"date": "2025-02-20", "close": 168.21, "volume": 226129.0}, {"date": "2025-02-21", "close": 163.9, "volume": 162512.0}, {"date": "2025-02-24", "close": 160.0, "volume": 182509.0}, {"date": "2025-02-25", "close": 158.5, "volume": 128308.0}, {"date": "2025-02-26", "close": 170.88, "volume": 128567.0}, {"date": "2025-02-27", "close": 178.0, "volume": 335427.0}, {"date": "2025-02-28", "close": 176.27, "volume": 376305.0}, {"date": "2025-03-03", "close": 180.16, "volume": 197959.0}, {"date": "2025-03-04", "close": 178.13, "volume": 177175.0}, {"date": "2025-03-05", "close": 173.24, "volume": 190431.0}, {"date": "2025-03-06", "close": 170.65, "volume": 72572.0}, {"date": "2025-03-07", "close": 164.7, "volume": 92168.0}, {"date": "2025-03-10", "close": 165.11, "volume": 137738.0}, {"date": "2025-03-11", "close": 163.26, "volume": 168257.0}, {"date": "2025-03-12", "close": 163.11, "volume": 89641.0}, {"date": "2025-03-13", "close": 159.85, "volume": 70541.0}, {"date": "2025-03-14", "close": 161.72, "volume": 136905.0}, {"date": "2025-03-17", "close": 163.17, "volume": 58003.0}, {"date": "2025-03-18", "close": 163.35, "volume": 135182.0}, {"date": "2025-03-19", "close": 163.35, "volume": 77148.0}, {"date": "2025-03-20", "close": 164.44, "volume": 305170.0}, {"date": "2025-03-21", "close": 164.46, "volume": 315829.0}, {"date": "2025-03-24", "close": 166.05, "volume": 112320.0}, {"date": "2025-03-25", "close": 167.94, "volume": 120423.0}, {"date": "2025-03-26", "close": 169.1, "volume": 71567.0}, {"date": "2025-03-27", "close": 162.94, "volume": 169296.0}, {"date": "2025-03-28", "close": 151.31, "volume": 256977.0}, {"date": "2025-03-31", "close": 139.87, "volume": 548192.0}, {"date": "2025-04-01", "close": 139.55, "volume": 446282.0}, {"date": "2025-04-02", "close": 148.0, "volume": 452454.0}, {"date": "2025-04-03", "close": 141.85, "volume": 216904.0}, {"date": "2025-04-04", "close": 133.0, "volume": 255688.0}, {"date": "2025-04-07", "close": 128.65, "volume": 327867.0}, {"date": "2025-04-08", "close": 132.45, "volume": 93990.0}, {"date": "2025-04-09", "close": 127.04, "volume": 216179.0}, {"date": "2025-04-10", "close": 135.83, "volume": 318977.0}, {"date": "2025-04-11", "close": 128.9, "volume": 249676.0}, {"date": "2025-04-14", "close": 126.95, "volume": 263542.0}, {"date": "2025-04-15", "close": 126.42, "volume": 215466.0}, {"date": "2025-04-16", "close": 123.87, "volume": 142991.0}, {"date": "2025-04-17", "close": 125.67, "volume": 137590.0}, {"date": "2025-04-22", "close": 122.13, "volume": 164837.0}, {"date": "2025-04-23", "close": 130.91, "volume": 224477.0}, {"date": "2025-04-24", "close": 130.5, "volume": 521466.0}, {"date": "2025-04-28", "close": 131.51, "volume": 113384.0}, {"date": "2025-04-29", "close": 133.0, "volume": 102831.0}, {"date": "2025-04-30", "close": 132.45, "volume": 368479.0}, {"date": "2025-05-01", "close": 134.17, "volume": 467722.0}, {"date": "2025-05-02", "close": 139.26, "volume": 105746.0}, {"date": "2025-05-05", "close": 142.03, "volume": 184433.0}, {"date": "2025-05-06", "close": 145.95, "volume": 314184.0}, {"date": "2025-05-07", "close": 145.41, "volume": 204370.0}, {"date": "2025-05-08", "close": 133.15, "volume": 455487.0}, {"date": "2025-05-09", "close": 126.35, "volume": 694510.0}, {"date": "2025-05-12", "close": 131.96, "volume": 585035.0}, {"date": "2025-05-13", "close": 136.11, "volume": 297319.0}, {"date": "2025-05-14", "close": 137.0, "volume": 154279.0}, {"date": "2025-05-15", "close": 131.2, "volume": 231596.0}, {"date": "2025-05-16", "close": 130.6, "volume": 166167.0}, {"date": "2025-05-19", "close": 129.97, "volume": 53053.0}, {"date": "2025-05-20", "close": 129.5, "volume": 279695.0}, {"date": "2025-05-21", "close": 132.0, "volume": 340979.0}, {"date": "2025-05-22", "close": 130.0, "volume": 282985.0}, {"date": "2025-05-23", "close": 128.76, "volume": 275578.0}, {"date": "2025-05-26", "close": 136.27, "volume": 174420.0}, {"date": "2025-05-27", "close": 140.65, "volume": 360652.0}, {"date": "2025-05-28", "close": 144.4, "volume": 491503.0}, {"date": "2025-05-29", "close": 145.55, "volume": 222460.0}, {"date": "2025-05-30", "close": 142.16, "volume": 222827.0}, {"date": "2025-06-02", "close": 133.85, "volume": 194428.0}, {"date": "2025-06-03", "close": 128.27, "volume": 345378.0}, {"date": "2025-06-04", "close": 131.19, "volume": 489304.0}, {"date": "2025-06-05", "close": 131.42, "volume": 445314.0}, {"date": "2025-06-06", "close": 130.64, "volume": 669592.0}, {"date": "2025-06-10", "close": 135.27, "volume": 218472.0}, {"date": "2025-06-11", "close": 138.11, "volume": 323468.0}, {"date": "2025-06-12", "close": 133.18, "volume": 125732.0}, {"date": "2025-06-13", "close": 128.63, "volume": 279797.0}, {"date": "2025-06-16", "close": 126.28, "volume": 215407.0}, {"date": "2025-06-17", "close": 127.88, "volume": 130142.0}, {"date": "2025-06-18", "close": 132.01, "volume": 242892.0}, {"date": "2025-06-19", "close": 129.08, "volume": 785276.0}, {"date": "2025-06-20", "close": 128.7, "volume": 415658.0}, {"date": "2025-06-23", "close": 128.5, "volume": 930832.0}, {"date": "2025-06-24", "close": 128.71, "volume": 302068.0}, {"date": "2025-06-25", "close": 142.2, "volume": 623286.0}, {"date": "2025-06-26", "close": 145.79, "volume": 290194.0}, {"date": "2025-06-27", "close": 146.0, "volume": 181434.0}, {"date": "2025-06-30", "close": 147.42, "volume": 89023.0}, {"date": "2025-07-01", "close": 146.61, "volume": 935368.0}, {"date": "2025-07-02", "close": 146.31, "volume": 84936.0}, {"date": "2025-07-03", "close": 148.64, "volume": 60233.0}, {"date": "2025-07-04", "close": 149.94, "volume": 69696.0}, {"date": "2025-07-07", "close": 151.26, "volume": 72959.0}, {"date": "2025-07-08", "close": 152.28, "volume": 88771.0}, {"date": "2025-07-09", "close": 153.7, "volume": 214979.0}, {"date": "2025-07-10", "close": 152.16, "volume": 254119.0}, {"date": "2025-07-11", "close": 152.14, "volume": 183359.0}, {"date": "2025-07-14", "close": 146.71, "volume": 69112.0}, {"date": "2025-07-15", "close": 149.08, "volume": 54540.0}, {"date": "2025-07-16", "close": 147.09, "volume": 153020.0}, {"date": "2025-07-17", "close": 151.47, "volume": 110393.0}, {"date": "2025-07-18", "close": 151.32, "volume": 176145.0}, {"date": "2025-07-21", "close": 148.27, "volume": 126073.0}, {"date": "2025-07-22", "close": 147.44, "volume": 166478.0}, {"date": "2025-07-23", "close": 150.55, "volume": 41621.0}, {"date": "2025-07-24", "close": 150.18, "volume": 54740.0}, {"date": "2025-07-25", "close": 147.58, "volume": 65430.0}, {"date": "2025-07-28", "close": 149.2, "volume": 144455.0}, {"date": "2025-07-29", "close": 152.0, "volume": 58735.0}, {"date": "2025-07-30", "close": 150.3, "volume": 99640.0}, {"date": "2025-07-31", "close": 151.3, "volume": 127074.0}, {"date": "2025-08-01", "close": 148.75, "volume": 42403.0}, {"date": "2025-08-04", "close": 145.59, "volume": 166302.0}, {"date": "2025-08-05", "close": 142.32, "volume": 334817.0}, {"date": "2025-08-06", "close": 136.48, "volume": 474091.0}, {"date": "2025-08-07", "close": 133.75, "volume": 602722.0}, {"date": "2025-08-08", "close": 118.75, "volume": 1121198.0}, {"date": "2025-08-11", "close": 123.04, "volume": 746153.0}, {"date": "2025-08-12", "close": 130.43, "volume": 731469.0}, {"date": "2025-08-13", "close": 134.3, "volume": 568767.0}, {"date": "2025-08-14", "close": 136.65, "volume": 286910.0}, {"date": "2025-08-15", "close": 138.02, "volume": 186775.0}, {"date": "2025-08-18", "close": 136.15, "volume": 173970.0}, {"date": "2025-08-19", "close": 137.5, "volume": 418262.0}, {"date": "2025-08-20", "close": 141.12, "volume": 172389.0}, {"date": "2025-08-21", "close": 140.05, "volume": 255591.0}, {"date": "2025-08-22", "close": 141.25, "volume": 216053.0}, {"date": "2025-08-25", "close": 144.1, "volume": 326119.0}, {"date": "2025-08-26", "close": 147.0, "volume": 759537.0}, {"date": "2025-08-27", "close": 145.09, "volume": 80512.0}, {"date": "2025-08-28", "close": 144.17, "volume": 114660.0}, {"date": "2025-08-29", "close": 141.21, "volume": 237641.0}, {"date": "2025-09-01", "close": 137.66, "volume": 178988.0}, {"date": "2025-09-02", "close": 137.76, "volume": 201590.0}, {"date": "2025-09-03", "close": 133.46, "volume": 234757.0}, {"date": "2025-09-04", "close": 131.13, "volume": 481653.0}, {"date": "2025-09-05", "close": 135.75, "volume": 92581.0}, {"date": "2025-09-08", "close": 137.91, "volume": 250129.0}, {"date": "2025-09-09", "close": 135.58, "volume": 168025.0}, {"date": "2025-09-10", "close": 133.7, "volume": 113155.0}, {"date": "2025-09-11", "close": 134.0, "volume": 464480.0}, {"date": "2025-09-12", "close": 133.66, "volume": 142331.0}, {"date": "2025-09-15", "close": 134.5, "volume": 123193.0}, {"date": "2025-09-16", "close": 137.0, "volume": 135861.0}, {"date": "2025-09-17", "close": 133.69, "volume": 205191.0}, {"date": "2025-09-18", "close": 132.99, "volume": 113856.0}, {"date": "2025-09-19", "close": 133.81, "volume": 501031.0}, {"date": "2025-09-22", "close": 133.0, "volume": 95603.0}, {"date": "2025-09-23", "close": 133.0, "volume": 203965.0}, {"date": "2025-09-24", "close": 133.51, "volume": 116498.0}, {"date": "2025-09-25", "close": 129.5, "volume": 158694.0}, {"date": "2025-09-26", "close": 130.74, "volume": 194652.0}, {"date": "2025-09-29", "close": 129.55, "volume": 96420.0}, {"date": "2025-09-30", "close": 129.64, "volume": 164205.0}, {"date": "2025-10-01", "close": 127.08, "volume": 159159.0}, {"date": "2025-10-02", "close": 127.76, "volume": 196743.0}, {"date": "2025-10-03", "close": 129.6, "volume": 89712.0}, {"date": "2025-10-06", "close": 128.92, "volume": 76653.0}, {"date": "2025-10-07", "close": 126.28, "volume": 236423.0}, {"date": "2025-10-08", "close": 122.79, "volume": 180164.0}, {"date": "2025-10-09", "close": 123.49, "volume": 213795.0}, {"date": "2025-10-10", "close": 123.18, "volume": 135756.0}, {"date": "2025-10-13", "close": 124.37, "volume": 151658.0}, {"date": "2025-10-14", "close": 123.25, "volume": 165359.0}, {"date": "2025-10-15", "close": 123.2, "volume": 118009.0}, {"date": "2025-10-16", "close": 121.75, "volume": 204552.0}, {"date": "2025-10-17", "close": 117.06, "volume": 221631.0}, {"date": "2025-10-20", "close": 113.1, "volume": 426880.0}, {"date": "2025-10-21", "close": 113.94, "volume": 225500.0}, {"date": "2025-10-22", "close": 116.83, "volume": 130718.0}, {"date": "2025-10-23", "close": 119.22, "volume": 95803.0}, {"date": "2025-10-24", "close": 119.0, "volume": 220900.0}, {"date": "2025-10-27", "close": 117.24, "volume": 213813.0}, {"date": "2025-10-28", "close": 115.15, "volume": 147554.0}, {"date": "2025-10-29", "close": 113.47, "volume": 276575.0}, {"date": "2025-10-30", "close": 111.5, "volume": 298458.0}, {"date": "2025-10-31", "close": 109.47, "volume": 367400.0}, {"date": "2025-11-03", "close": 112.03, "volume": 254245.0}, {"date": "2025-11-04", "close": 116.0, "volume": 465459.0}, {"date": "2025-11-05", "close": 115.38, "volume": 563881.0}, {"date": "2025-11-06", "close": 124.85, "volume": 733051.0}, {"date": "2025-11-07", "close": 124.85, "volume": 735176.0}, {"date": "2025-11-10", "close": 125.07, "volume": 495198.0}, {"date": "2025-11-11", "close": 138.82, "volume": 633559.0}, {"date": "2025-11-12", "close": 140.2, "volume": 4673318.0}, {"date": "2025-11-13", "close": 134.38, "volume": 3117294.0}, {"date": "2025-11-14", "close": 131.66, "volume": 480007.0}, {"date": "2025-11-17", "close": 136.0, "volume": 521283.0}, {"date": "2025-11-18", "close": 135.97, "volume": 809006.0}, {"date": "2025-11-19", "close": 142.0, "volume": 657125.0}, {"date": "2025-11-20", "close": 140.9, "volume": 1537892.0}, {"date": "2025-11-21", "close": 139.25, "volume": 345962.0}, {"date": "2025-11-24", "close": 145.0, "volume": 1293202.0}, {"date": "2025-11-25", "close": 144.96, "volume": 444866.0}, {"date": "2025-11-26", "close": 143.56, "volume": 700825.0}, {"date": "2025-11-27", "close": 152.06, "volume": 548579.0}, {"date": "2025-11-28", "close": 153.0, "volume": 345191.0}, {"date": "2025-12-01", "close": 152.84, "volume": 442586.0}, {"date": "2025-12-02", "close": 153.27, "volume": 454465.0}, {"date": "2025-12-03", "close": 147.26, "volume": 324419.0}, {"date": "2025-12-04", "close": 146.48, "volume": 511672.0}, {"date": "2025-12-05", "close": 149.72, "volume": 265972.0}, {"date": "2025-12-08", "close": 150.95, "volume": 446538.0}, {"date": "2025-12-09", "close": 150.94, "volume": 550324.0}, {"date": "2025-12-10", "close": 152.5, "volume": 313482.0}, {"date": "2025-12-11", "close": 151.58, "volume": 253457.0}, {"date": "2025-12-12", "close": 151.41, "volume": 223865.0}, {"date": "2025-12-15", "close": 149.3, "volume": 189953.0}, {"date": "2025-12-16", "close": 146.35, "volume": 1571236.0}, {"date": "2025-12-17", "close": 144.94, "volume": 1241818.0}, {"date": "2025-12-18", "close": 146.45, "volume": 766014.0}, {"date": "2025-12-19", "close": 152.25, "volume": 6105960.0}, {"date": "2025-12-22", "close": 157.0, "volume": 366094.0}, {"date": "2025-12-23", "close": 157.46, "volume": 293255.0}, {"date": "2025-12-24", "close": 158.0, "volume": 223208.0}, {"date": "2025-12-29", "close": 155.53, "volume": 330366.0}, {"date": "2025-12-30", "close": 157.44, "volume": 115843.0}, {"date": "2025-12-31", "close": 157.57, "volume": 85779.0}, {"date": "2026-01-02", "close": 156.0, "volume": 150001.0}, {"date": "2026-01-05", "close": 156.17, "volume": 205851.0}, {"date": "2026-01-06", "close": 155.4, "volume": 246119.0}, {"date": "2026-01-07", "close": 156.9, "volume": 93613.0}, {"date": "2026-01-08", "close": 157.96, "volume": 307657.0}, {"date": "2026-01-09", "close": 154.7, "volume": 138258.0}, {"date": "2026-01-12", "close": 182.5, "volume": 915951.0}, {"date": "2026-01-13", "close": 180.31, "volume": 351454.0}, {"date": "2026-01-14", "close": 180.72, "volume": 205487.0}, {"date": "2026-01-15", "close": 181.01, "volume": 594151.0}, {"date": "2026-01-16", "close": 180.53, "volume": 194735.0}, {"date": "2026-01-19", "close": 179.55, "volume": 138907.0}, {"date": "2026-01-20", "close": 174.37, "volume": 776168.0}, {"date": "2026-01-21", "close": 169.79, "volume": 150201.0}, {"date": "2026-01-22", "close": 168.47, "volume": 165203.0}, {"date": "2026-01-23", "close": 163.0, "volume": 296157.0}, {"date": "2026-01-27", "close": 163.25, "volume": 418425.0}, {"date": "2026-01-28", "close": 163.19, "volume": 148560.0}, {"date": "2026-01-29", "close": 166.25, "volume": 224151.0}, {"date": "2026-01-30", "close": 167.06, "volume": 383576.0}, {"date": "2026-02-02", "close": 167.41, "volume": 313071.0}, {"date": "2026-02-03", "close": 173.49, "volume": 435320.0}, {"date": "2026-02-04", "close": 171.32, "volume": 376746.0}, {"date": "2026-02-05", "close": 168.49, "volume": 215726.0}, {"date": "2026-02-06", "close": 157.8, "volume": 204218.0}, {"date": "2026-02-09", "close": 160.5, "volume": 696424.0}, {"date": "2026-02-10", "close": 164.07, "volume": 114593.0}, {"date": "2026-02-11", "close": 164.2, "volume": 171455.0}, {"date": "2026-02-12", "close": 151.95, "volume": 373504.0}, {"date": "2026-02-13", "close": 138.03, "volume": 602733.0}, {"date": "2026-02-16", "close": 143.0, "volume": 875888.0}, {"date": "2026-02-17", "close": 140.19, "volume": 140507.0}, {"date": "2026-02-18", "close": 140.24, "volume": 199922.0}, {"date": "2026-02-19", "close": 140.0, "volume": 380675.0}, {"date": "2026-02-20", "close": 136.32, "volume": 243165.0}, {"date": "2026-02-23", "close": 135.11, "volume": 905325.0}, {"date": "2026-02-24", "close": 137.11, "volume": 298018.0}, {"date": "2026-02-25", "close": 133.32, "volume": 283493.0}, {"date": "2026-02-26", "close": 135.38, "volume": 321381.0}, {"date": "2026-02-27", "close": 134.21, "volume": 180886.0}, {"date": "2026-03-02", "close": 124.85, "volume": 353757.0}, {"date": "2026-03-03", "close": 129.3, "volume": 672716.0}, {"date": "2026-03-04", "close": 129.59, "volume": 424060.0}, {"date": "2026-03-05", "close": 132.72, "volume": 813816.0}, {"date": "2026-03-06", "close": 129.97, "volume": 376627.0}, {"date": "2026-03-09", "close": 124.92, "volume": 498265.0}, {"date": "2026-03-10", "close": 126.35, "volume": 212678.0}, {"date": "2026-03-11", "close": 126.78, "volume": 415881.0}, {"date": "2026-03-12", "close": 122.15, "volume": 191237.0}, {"date": "2026-03-13", "close": 118.2, "volume": 303835.0}, {"date": "2026-03-16", "close": 113.71, "volume": 336770.0}, {"date": "2026-03-17", "close": 114.43, "volume": 360985.0}, {"date": "2026-03-18", "close": 114.38, "volume": 229934.0}, {"date": "2026-03-19", "close": 113.16, "volume": 302848.0}, {"date": "2026-03-20", "close": 110.9, "volume": 1277110.0}, {"date": "2026-03-23", "close": 114.62, "volume": 210437.0}, {"date": "2026-03-24", "close": 117.0, "volume": 281080.0}, {"date": "2026-03-25", "close": 123.38, "volume": 355495.0}, {"date": "2026-03-26", "close": 124.42, "volume": 185807.0}, {"date": "2026-03-27", "close": 123.96, "volume": 83004.0}, {"date": "2026-03-30", "close": 117.77, "volume": 294928.0}, {"date": "2026-03-31", "close": 119.01, "volume": 182838.0}, {"date": "2026-04-01", "close": 125.63, "volume": 261567.0}, {"date": "2026-04-02", "close": 120.0, "volume": 393005.0}, {"date": "2026-04-07", "close": 122.42, "volume": 291848.0}, {"date": "2026-04-08", "close": 126.54, "volume": 393623.0}, {"date": "2026-04-09", "close": 126.19, "volume": 231137.0}, {"date": "2026-04-10", "close": 125.5, "volume": 159828.0}, {"date": "2026-04-13", "close": 124.18, "volume": 196664.0}, {"date": "2026-04-14", "close": 122.77, "volume": 423711.0}, {"date": "2026-04-15", "close": 123.06, "volume": 196329.0}, {"date": "2026-04-16", "close": 122.02, "volume": 228123.0}, {"date": "2026-04-17", "close": 121.5, "volume": 150154.0}, {"date": "2026-04-20", "close": 123.57, "volume": 212805.0}, {"date": "2026-04-21", "close": 126.18, "volume": 212941.0}, {"date": "2026-04-22", "close": 125.03, "volume": 149407.0}, {"date": "2026-04-23", "close": 122.23, "volume": 195452.0}, {"date": "2026-04-24", "close": 121.07, "volume": 82830.0}, {"date": "2026-04-27", "close": 120.25, "volume": 45609.0}, {"date": "2026-04-28", "close": 116.32, "volume": 138822.0}, {"date": "2026-04-29", "close": 114.61, "volume": 167171.0}, {"date": "2026-04-30", "close": 115.16, "volume": 244499.0}, {"date": "2026-05-01", "close": 114.66, "volume": 125625.0}, {"date": "2026-05-04", "close": 113.85, "volume": 180746.0}, {"date": "2026-05-05", "close": 112.81, "volume": 1822256.0}, {"date": "2026-05-06", "close": 112.0, "volume": 206714.0}, {"date": "2026-05-07", "close": 102.66, "volume": 806418.0}, {"date": "2026-05-08", "close": 114.64, "volume": 423708.0}, {"date": "2026-05-11", "close": 114.7, "volume": 121548.0}, {"date": "2026-05-12", "close": 110.3, "volume": 339381.0}, {"date": "2026-05-13", "close": 115.73, "volume": 646311.0}, {"date": "2026-05-14", "close": 113.35, "volume": 457279.0}, {"date": "2026-05-15", "close": 114.0, "volume": 156389.0}, {"date": "2026-05-18", "close": 113.03, "volume": 97648.0}, {"date": "2026-05-19", "close": 114.58, "volume": 116950.0}, {"date": "2026-05-20", "close": 113.85, "volume": 427993.0}, {"date": "2026-05-21", "close": 116.46, "volume": 543077.0}, {"date": "2026-05-22", "close": 114.8, "volume": 126375.0}, {"date": "2026-05-25", "close": 116.24, "volume": 320202.0}, {"date": "2026-05-26", "close": 112.1, "volume": 281135.0}, {"date": "2026-05-27", "close": 111.3, "volume": 246328.0}, {"date": "2026-05-28", "close": 111.99, "volume": 275443.0}, {"date": "2026-05-29", "close": 116.73, "volume": 434804.0}, {"date": "2026-06-01", "close": 115.56, "volume": 233347.0}, {"date": "2026-06-02", "close": 116.65, "volume": 256938.0}, {"date": "2026-06-03", "close": 116.61, "volume": 157429.0}, {"date": "2026-06-04", "close": 115.71, "volume": 258385.0}, {"date": "2026-06-05", "close": 115.9, "volume": 202388.0}, {"date": "2026-06-09", "close": 116.35, "volume": 230396.0}, {"date": "2026-06-10", "close": 121.76, "volume": 211788.0}, {"date": "2026-06-11", "close": 123.56, "volume": 183146.0}, {"date": "2026-06-12", "close": 127.26, "volume": 260616.0}, {"date": "2026-06-15", "close": 130.0, "volume": 278826.0}, {"date": "2026-06-16", "close": 127.6, "volume": 260172.0}, {"date": "2026-06-17", "close": 128.97, "volume": 146550.0}, {"date": "2026-06-18", "close": 131.01, "volume": 206347.0}, {"date": "2026-06-19", "close": 128.34, "volume": 304082.0}, {"date": "2026-06-22", "close": 124.51, "volume": 166546.0}, {"date": "2026-06-23", "close": 121.53, "volume": 333868.0}, {"date": "2026-06-24", "close": 119.09, "volume": 561990.0}, {"date": "2026-06-25", "close": 115.21, "volume": 263147.0}, {"date": "2026-06-26", "close": 110.78, "volume": 344908.0}, {"date": "2026-06-29", "close": 112.79, "volume": 351178.0}, {"date": "2026-06-30", "close": 110.63, "volume": 246190.0}, {"date": "2026-07-01", "close": 108.35, "volume": 177391.0}, {"date": "2026-07-02", "close": 105.47, "volume": 932560.0}, {"date": "2026-07-03", "close": 106.63, "volume": 209645.0}, {"date": "2026-07-06", "close": 108.75, "volume": 135422.0}, {"date": "2026-07-07", "close": 109.38, "volume": 190153.0}, {"date": "2026-07-08", "close": 108.5, "volume": 123537.0}, {"date": "2026-07-09", "close": 107.73, "volume": 418757.0}, {"date": "2026-07-10", "close": 106.8, "volume": 60404.0}, {"date": "2026-07-13", "close": 103.35, "volume": 136931.0}, {"date": "2026-07-14", "close": 111.6, "volume": 318741.0}, {"date": "2026-07-15", "close": 111.92, "volume": 315766.0}, {"date": "2026-07-16", "close": 111.99, "volume": 178913.0}, {"date": "2026-07-17", "close": 112.42, "volume": 171207.0}, {"date": "2026-07-20", "close": 112.3, "volume": 127425.0}, {"date": "2026-07-21", "close": 110.6, "volume": 82882.0}, {"date": "2026-07-22", "close": 110.5, "volume": 173191.0}, {"date": "2026-07-23", "close": 108.86, "volume": 603559.0}, {"date": "2026-07-24", "close": 106.03, "volume": 390551.0}, {"date": "2026-07-27", "close": 109.7, "volume": 76434.0}, {"date": "2026-07-28", "close": 116.86, "volume": 187192.0}, {"date": "2026-07-29", "close": 118.59, "volume": 144159.0}, {"date": "2026-07-30", "close": 113.48, "volume": 106639.0}, {"date": "2026-07-31", "close": 114.28, "volume": 201012.0}, {"date": "2026-08-03", "close": 115.97, "volume": 158118.0}, {"date": "2026-08-04", "close": 113.5, "volume": 155758.0}, {"date": "2026-08-05", "close": 118.0, "volume": 480537.0}, {"date": "2026-08-06", "close": 118.08, "volume": 318313.0}, {"date": "2026-08-07", "close": 124.3, "volume": 300479.0}], "refreshing": true}