{"ticker": "PFSI", "overview": {"cik": "1745916", "ticker": "PFSI", "name": "PennyMac Financial Services, Inc.", "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "sic": "6162", "announcements": [{"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000137", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001104659-26-090486", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001964306-26-000368", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-088174", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000135", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001964306-26-000305", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000133", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001964306-26-000295", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001104659-26-072973", "price_sensitive": true}, {"form": "3", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000131", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-04", "title": "FORM S-8", "accession": "0001104659-26-070553", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001104659-26-070549", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000129", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000247", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000127", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001958244-26-000277", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000117", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001104659-26-055690", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001104659-26-055670", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001193125-26-164131", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-20", "title": "Form DEFA14A", "accession": "0001193125-26-164110", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001193125-26-164086", "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": "PFSI", "has_prices": true, "as_of": "2026-07-24", "last": 84.35, "prev_close": 82.61, "change": 1.7399999999999949, "change_pct": 0.021062825323810614, "session_volume": 319433.0, "vwap_5": 83.64565949489509, "vwap_20": 84.20398317805889, "vwap_60": 84.73822142087863, "vwap_250": 102.2939502627608, "high_52w": 159.46, "low_52w": 79.56, "avg_volume_20": 514524.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001745916-26-000141", "src": "INSIDERS", "ticker": "PFSI", "cik": "1745916", "company": "PennyMac Financial Services, Inc.", "company_raw": "PennyMac Financial Services, Inc.", "who": "David Spector", "who_key": "SPECTOR DAVID", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CEO files routine paperwork on PFSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745916/000174591626000141/0001745916-26-000141-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001745916-26-000139", "src": "INSIDERS", "ticker": "PFSI", "cik": "1745916", "company": "PennyMac Financial Services, Inc.", "company_raw": "PennyMac Financial Services, Inc.", "who": "Farhad Nanji", "who_key": "NANJI FARHAD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31142.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Director files routine paperwork on PFSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745916/000174591626000139/0001745916-26-000139-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001745916-26-000137", "src": "INSIDERS", "ticker": "PFSI", "cik": "1745916", "company": "PennyMac Financial Services, Inc.", "company_raw": "PennyMac Financial Services, Inc.", "who": "Sunil Chandra", "who_key": "Chandra Sunil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30978.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Director files routine paperwork on PFSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035079/000174591626000137/0001745916-26-000137-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0001104659-26-038600", "src": "13DG", "ticker": "PFSI", "cik": "1745916", "company": "PennyMac Financial Services, Inc.", "company_raw": "PennyMac Financial Services, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC crosses 5% of PFSI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-038600-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "13DG-0000102909-26-002095", "src": "13DG", "ticker": "PFSI", "cik": "1745916", "company": "PennyMac Financial Services, Inc.", "company_raw": "PennyMac Financial Services, Inc.", "who": "PennyMac Financial Services, Inc.", "who_key": "PennyMac Financial Services, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "PennyMac Financial Services, Inc. adjusts its stake in PFSI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1745916/0000102909-26-002095-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-038600", "src": "13DG", "ticker": "PFSI", "cik": "1745916", "company": "PennyMac Financial Services, Inc.", "company_raw": "PennyMac Financial Services, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC crosses 5% of PFSI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-038600-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "13DG-0000102909-26-002095", "src": "13DG", "ticker": "PFSI", "cik": "1745916", "company": "PennyMac Financial Services, Inc.", "company_raw": "PennyMac Financial Services, Inc.", "who": "PennyMac Financial Services, Inc.", "who_key": "PennyMac Financial Services, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "PennyMac Financial Services, Inc. adjusts its stake in PFSI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1745916/0000102909-26-002095-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "PennyMac Financial Services, Inc. Common Stock", "new_value": "PennyMac Financial Services, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001745916", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001745916", "applied": 1, "detected_at": "2026-10-27T02:33:27.545576"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000137", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001104659-26-090486", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001964306-26-000368", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-088174", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000135", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001964306-26-000305", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000133", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001964306-26-000295", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001104659-26-072973", "price_sensitive": true}, {"form": "3", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000131", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-04", "title": "FORM S-8", "accession": "0001104659-26-070553", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001104659-26-070549", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000129", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000247", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000127", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001958244-26-000277", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001745916-26-000117", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001104659-26-055690", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001104659-26-055670", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001193125-26-164131", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-20", "title": "Form DEFA14A", "accession": "0001193125-26-164110", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001193125-26-164086", "price_sensitive": false}], "performance": {"ticker": "PFSI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 59.93, "volume": 593483.0}, {"date": "2021-07-28", "close": 61.05, "volume": 551515.0}, {"date": "2021-07-29", "close": 62.26, "volume": 654661.0}, {"date": "2021-07-30", "close": 62.89, "volume": 461560.0}, {"date": "2021-08-02", "close": 64.57, "volume": 568010.0}, {"date": "2021-08-03", "close": 63.07, "volume": 864813.0}, {"date": "2021-08-04", "close": 62.74, "volume": 552023.0}, {"date": "2021-08-05", "close": 63.48, "volume": 457743.0}, {"date": "2021-08-06", "close": 69.6, "volume": 1349881.0}, {"date": "2021-08-09", "close": 67.71, "volume": 939536.0}, {"date": "2021-08-10", "close": 67.52, "volume": 432916.0}, {"date": "2021-08-11", "close": 67.47, "volume": 477747.0}, {"date": "2021-08-12", "close": 66.98, "volume": 277127.0}, {"date": "2021-08-13", "close": 67.24, "volume": 369931.0}, {"date": "2021-08-16", "close": 67.79, "volume": 303515.0}, {"date": "2021-08-17", "close": 67.62, "volume": 335550.0}, {"date": "2021-08-18", "close": 67.35, "volume": 844175.0}, {"date": "2021-08-19", "close": 66.18, "volume": 910705.0}, {"date": "2021-08-20", "close": 66.51, "volume": 316804.0}, {"date": "2021-08-23", "close": 66.03, "volume": 445731.0}, {"date": "2021-08-24", "close": 66.26, "volume": 247033.0}, {"date": "2021-08-25", "close": 66.82, "volume": 365306.0}, {"date": "2021-08-26", "close": 66.4, "volume": 336772.0}, {"date": "2021-08-27", "close": 67.22, "volume": 333846.0}, {"date": "2021-08-30", "close": 66.66, "volume": 191810.0}, {"date": "2021-08-31", "close": 66.55, "volume": 365528.0}, {"date": "2021-09-01", "close": 66.01, "volume": 1094970.0}, {"date": "2021-09-02", "close": 66.28, "volume": 309144.0}, {"date": "2021-09-03", "close": 66.08, "volume": 280333.0}, {"date": "2021-09-07", "close": 64.71, "volume": 430912.0}, {"date": "2021-09-08", "close": 64.26, "volume": 410791.0}, {"date": "2021-09-09", "close": 64.19, "volume": 473189.0}, {"date": "2021-09-10", "close": 63.91, "volume": 312883.0}, {"date": "2021-09-13", "close": 65.3, "volume": 442463.0}, {"date": "2021-09-14", "close": 64.85, "volume": 427417.0}, {"date": "2021-09-15", "close": 65.19, "volume": 375254.0}, {"date": "2021-09-16", "close": 64.57, "volume": 359766.0}, {"date": "2021-09-17", "close": 64.55, "volume": 1329356.0}, {"date": "2021-09-20", "close": 64.34, "volume": 597360.0}, {"date": "2021-09-21", "close": 63.22, "volume": 577824.0}, {"date": "2021-09-22", "close": 63.3, "volume": 445361.0}, {"date": "2021-09-23", "close": 63.46, "volume": 707833.0}, {"date": "2021-09-24", "close": 62.65, "volume": 606522.0}, {"date": "2021-09-27", "close": 62.2, "volume": 813577.0}, {"date": "2021-09-28", "close": 60.36, "volume": 1078030.0}, {"date": "2021-09-29", "close": 60.47, "volume": 595711.0}, {"date": "2021-09-30", "close": 61.13, "volume": 671582.0}, {"date": "2021-10-01", "close": 61.53, "volume": 570942.0}, {"date": "2021-10-04", "close": 61.32, "volume": 538851.0}, {"date": "2021-10-05", "close": 61.8, "volume": 478753.0}, {"date": "2021-10-06", "close": 62.43, "volume": 513492.0}, {"date": "2021-10-07", "close": 62.57, "volume": 515188.0}, {"date": "2021-10-08", "close": 62.62, "volume": 430702.0}, {"date": "2021-10-11", "close": 63.29, "volume": 467091.0}, {"date": "2021-10-12", "close": 64.11, "volume": 668003.0}, {"date": "2021-10-13", "close": 66.4, "volume": 709600.0}, {"date": "2021-10-14", "close": 67.03, "volume": 533137.0}, {"date": "2021-10-15", "close": 66.32, "volume": 619212.0}, {"date": "2021-10-18", "close": 66.42, "volume": 474271.0}, {"date": "2021-10-19", "close": 67.38, "volume": 493705.0}, {"date": "2021-10-20", "close": 67.44, "volume": 451835.0}, {"date": "2021-10-21", "close": 67.53, "volume": 710513.0}, {"date": "2021-10-22", "close": 66.56, "volume": 444901.0}, {"date": "2021-10-25", "close": 66.01, "volume": 669332.0}, {"date": "2021-10-26", "close": 63.13, "volume": 683528.0}, {"date": "2021-10-27", "close": 62.61, "volume": 723266.0}, {"date": "2021-10-28", "close": 62.24, "volume": 802308.0}, {"date": "2021-10-29", "close": 62.06, "volume": 653710.0}, {"date": "2021-11-01", "close": 64.28, "volume": 958295.0}, {"date": "2021-11-02", "close": 65.03, "volume": 570805.0}, {"date": "2021-11-03", "close": 64.99, "volume": 649284.0}, {"date": "2021-11-04", "close": 64.6, "volume": 548109.0}, {"date": "2021-11-05", "close": 66.95, "volume": 1078616.0}, {"date": "2021-11-08", "close": 67.72, "volume": 674193.0}, {"date": "2021-11-09", "close": 66.57, "volume": 807102.0}, {"date": "2021-11-10", "close": 66.01, "volume": 535774.0}, {"date": "2021-11-11", "close": 65.92, "volume": 512148.0}, {"date": "2021-11-12", "close": 65.17, "volume": 460672.0}, {"date": "2021-11-15", "close": 62.92, "volume": 640212.0}, {"date": "2021-11-16", "close": 63.1, "volume": 1311678.0}, {"date": "2021-11-17", "close": 62.9, "volume": 506712.0}, {"date": "2021-11-18", "close": 62.74, "volume": 522848.0}, {"date": "2021-11-19", "close": 64.03, "volume": 759786.0}, {"date": "2021-11-22", "close": 65.0, "volume": 909898.0}, {"date": "2021-11-23", "close": 64.97, "volume": 675599.0}, {"date": "2021-11-24", "close": 65.76, "volume": 577101.0}, {"date": "2021-11-26", "close": 65.04, "volume": 375678.0}, {"date": "2021-11-29", "close": 64.98, "volume": 789916.0}, {"date": "2021-11-30", "close": 63.33, "volume": 1081408.0}, {"date": "2021-12-01", "close": 64.97, "volume": 1003539.0}, {"date": "2021-12-02", "close": 68.44, "volume": 1280469.0}, {"date": "2021-12-03", "close": 67.81, "volume": 601139.0}, {"date": "2021-12-06", "close": 68.89, "volume": 609016.0}, {"date": "2021-12-07", "close": 68.82, "volume": 362676.0}, {"date": "2021-12-08", "close": 69.31, "volume": 398286.0}, {"date": "2021-12-09", "close": 69.2, "volume": 296980.0}, {"date": "2021-12-10", "close": 68.95, "volume": 356901.0}, {"date": "2021-12-13", "close": 68.57, "volume": 422887.0}, {"date": "2021-12-14", "close": 67.59, "volume": 416311.0}, {"date": "2021-12-15", "close": 67.46, "volume": 430441.0}, {"date": "2021-12-16", "close": 67.7, "volume": 1405823.0}, {"date": "2021-12-17", "close": 68.05, "volume": 825121.0}, {"date": "2021-12-20", "close": 67.13, "volume": 429640.0}, {"date": "2021-12-21", "close": 68.69, "volume": 376104.0}, {"date": "2021-12-22", "close": 69.42, "volume": 315414.0}, {"date": "2021-12-23", "close": 69.96, "volume": 288699.0}, {"date": "2021-12-27", "close": 70.08, "volume": 294941.0}, {"date": "2021-12-28", "close": 69.54, "volume": 374312.0}, {"date": "2021-12-29", "close": 69.75, "volume": 335767.0}, {"date": "2021-12-30", "close": 70.57, "volume": 293297.0}, {"date": "2021-12-31", "close": 69.78, "volume": 307733.0}, {"date": "2022-01-03", "close": 70.1, "volume": 489467.0}, {"date": "2022-01-04", "close": 69.44, "volume": 462468.0}, {"date": "2022-01-05", "close": 68.25, "volume": 704651.0}, {"date": "2022-01-06", "close": 68.5, "volume": 455264.0}, {"date": "2022-01-07", "close": 67.79, "volume": 826587.0}, {"date": "2022-01-10", "close": 67.21, "volume": 763173.0}, {"date": "2022-01-11", "close": 67.74, "volume": 484749.0}, {"date": "2022-01-12", "close": 68.93, "volume": 417408.0}, {"date": "2022-01-13", "close": 69.56, "volume": 394736.0}, {"date": "2022-01-14", "close": 68.9, "volume": 587370.0}, {"date": "2022-01-18", "close": 68.27, "volume": 712714.0}, {"date": "2022-01-19", "close": 67.43, "volume": 436681.0}, {"date": "2022-01-20", "close": 65.57, "volume": 773993.0}, {"date": "2022-01-21", "close": 64.98, "volume": 590220.0}, {"date": "2022-01-24", "close": 65.4, "volume": 1352325.0}, {"date": "2022-01-25", "close": 65.61, "volume": 726035.0}, {"date": "2022-01-26", "close": 64.62, "volume": 792616.0}, {"date": "2022-01-27", "close": 61.41, "volume": 920578.0}, {"date": "2022-01-28", "close": 61.71, "volume": 560516.0}, {"date": "2022-01-31", "close": 62.7, "volume": 933640.0}, {"date": "2022-02-01", "close": 60.98, "volume": 920712.0}, {"date": "2022-02-02", "close": 59.66, "volume": 1001680.0}, {"date": "2022-02-03", "close": 58.71, "volume": 1017362.0}, {"date": "2022-02-04", "close": 59.2, "volume": 1093672.0}, {"date": "2022-02-07", "close": 58.76, "volume": 929920.0}, {"date": "2022-02-08", "close": 60.89, "volume": 1083412.0}, {"date": "2022-02-09", "close": 60.29, "volume": 777060.0}, {"date": "2022-02-10", "close": 60.03, "volume": 699709.0}, {"date": "2022-02-11", "close": 61.09, "volume": 670145.0}, {"date": "2022-02-14", "close": 60.6, "volume": 438662.0}, {"date": "2022-02-15", "close": 61.32, "volume": 393483.0}, {"date": "2022-02-16", "close": 61.24, "volume": 364059.0}, {"date": "2022-02-17", "close": 60.23, "volume": 372299.0}, {"date": "2022-02-18", "close": 59.36, "volume": 496044.0}, {"date": "2022-02-22", "close": 58.05, "volume": 859764.0}, {"date": "2022-02-23", "close": 57.1, "volume": 716850.0}, {"date": "2022-02-24", "close": 57.06, "volume": 970182.0}, {"date": "2022-02-25", "close": 58.65, "volume": 654981.0}, {"date": "2022-02-28", "close": 57.75, "volume": 528199.0}, {"date": "2022-03-01", "close": 57.95, "volume": 623566.0}, {"date": "2022-03-02", "close": 59.18, "volume": 657536.0}, {"date": "2022-03-03", "close": 58.92, "volume": 351657.0}, {"date": "2022-03-04", "close": 59.11, "volume": 492307.0}, {"date": "2022-03-07", "close": 57.72, "volume": 724465.0}, {"date": "2022-03-08", "close": 56.0, "volume": 1332173.0}, {"date": "2022-03-09", "close": 56.29, "volume": 550403.0}, {"date": "2022-03-10", "close": 55.46, "volume": 1062954.0}, {"date": "2022-03-11", "close": 55.39, "volume": 483487.0}, {"date": "2022-03-14", "close": 54.14, "volume": 525310.0}, {"date": "2022-03-15", "close": 54.34, "volume": 539815.0}, {"date": "2022-03-16", "close": 55.79, "volume": 741551.0}, {"date": "2022-03-17", "close": 55.18, "volume": 624241.0}, {"date": "2022-03-18", "close": 55.36, "volume": 847316.0}, {"date": "2022-03-21", "close": 54.57, "volume": 638057.0}, {"date": "2022-03-22", "close": 55.48, "volume": 382356.0}, {"date": "2022-03-23", "close": 55.47, "volume": 407981.0}, {"date": "2022-03-24", "close": 55.11, "volume": 410739.0}, {"date": "2022-03-25", "close": 53.73, "volume": 321978.0}, {"date": "2022-03-28", "close": 54.42, "volume": 461297.0}, {"date": "2022-03-29", "close": 55.25, "volume": 639961.0}, {"date": "2022-03-30", "close": 54.3, "volume": 415716.0}, {"date": "2022-03-31", "close": 53.2, "volume": 361836.0}, {"date": "2022-04-01", "close": 53.07, "volume": 372526.0}, {"date": "2022-04-04", "close": 52.45, "volume": 445945.0}, {"date": "2022-04-05", "close": 50.68, "volume": 965460.0}, {"date": "2022-04-06", "close": 48.25, "volume": 1232692.0}, {"date": "2022-04-07", "close": 47.18, "volume": 1108370.0}, {"date": "2022-04-08", "close": 47.2, "volume": 1048058.0}, {"date": "2022-04-11", "close": 47.3, "volume": 1233648.0}, {"date": "2022-04-12", "close": 46.41, "volume": 850405.0}, {"date": "2022-04-13", "close": 48.65, "volume": 725426.0}, {"date": "2022-04-14", "close": 47.71, "volume": 571129.0}, {"date": "2022-04-18", "close": 47.4, "volume": 358184.0}, {"date": "2022-04-19", "close": 48.37, "volume": 472488.0}, {"date": "2022-04-20", "close": 49.95, "volume": 552649.0}, {"date": "2022-04-21", "close": 50.14, "volume": 465265.0}, {"date": "2022-04-22", "close": 48.4, "volume": 498975.0}, {"date": "2022-04-25", "close": 49.91, "volume": 548536.0}, {"date": "2022-04-26", "close": 47.03, "volume": 790861.0}, {"date": "2022-04-27", "close": 47.17, "volume": 749032.0}, {"date": "2022-04-28", "close": 49.6, "volume": 568599.0}, {"date": "2022-04-29", "close": 48.56, "volume": 581528.0}, {"date": "2022-05-02", "close": 48.33, "volume": 832433.0}, {"date": "2022-05-03", "close": 49.76, "volume": 644209.0}, {"date": "2022-05-04", "close": 50.81, "volume": 847331.0}, {"date": "2022-05-05", "close": 48.37, "volume": 1096912.0}, {"date": "2022-05-06", "close": 48.41, "volume": 919999.0}, {"date": "2022-05-09", "close": 47.53, "volume": 979573.0}, {"date": "2022-05-10", "close": 46.65, "volume": 1249761.0}, {"date": "2022-05-11", "close": 44.89, "volume": 821698.0}, {"date": "2022-05-12", "close": 45.07, "volume": 891093.0}, {"date": "2022-05-13", "close": 45.96, "volume": 629919.0}, {"date": "2022-05-16", "close": 45.55, "volume": 548384.0}, {"date": "2022-05-17", "close": 47.2, "volume": 706663.0}, {"date": "2022-05-18", "close": 46.49, "volume": 512724.0}, {"date": "2022-05-19", "close": 46.43, "volume": 657133.0}, {"date": "2022-05-20", "close": 47.65, "volume": 781153.0}, {"date": "2022-05-23", "close": 49.4, "volume": 677328.0}, {"date": "2022-05-24", "close": 49.56, "volume": 552999.0}, {"date": "2022-05-25", "close": 48.23, "volume": 558498.0}, {"date": "2022-05-26", "close": 50.22, "volume": 415277.0}, {"date": "2022-05-27", "close": 50.27, "volume": 334603.0}, {"date": "2022-05-31", "close": 49.02, "volume": 476502.0}, {"date": "2022-06-01", "close": 48.94, "volume": 469770.0}, {"date": "2022-06-02", "close": 50.48, "volume": 405543.0}, {"date": "2022-06-03", "close": 48.81, "volume": 383991.0}, {"date": "2022-06-06", "close": 49.3, "volume": 377007.0}, {"date": "2022-06-07", "close": 49.58, "volume": 298692.0}, {"date": "2022-06-08", "close": 49.3, "volume": 225738.0}, {"date": "2022-06-09", "close": 49.29, "volume": 544476.0}, {"date": "2022-06-10", "close": 46.36, "volume": 522254.0}, {"date": "2022-06-13", "close": 43.31, "volume": 722285.0}, {"date": "2022-06-14", "close": 42.02, "volume": 591676.0}, {"date": "2022-06-15", "close": 41.86, "volume": 1056587.0}, {"date": "2022-06-16", "close": 39.73, "volume": 772409.0}, {"date": "2022-06-17", "close": 41.11, "volume": 914770.0}, {"date": "2022-06-21", "close": 42.1, "volume": 579756.0}, {"date": "2022-06-22", "close": 42.25, "volume": 568538.0}, {"date": "2022-06-23", "close": 43.02, "volume": 428074.0}, {"date": "2022-06-24", "close": 43.96, "volume": 552705.0}, {"date": "2022-06-27", "close": 44.39, "volume": 383048.0}, {"date": "2022-06-28", "close": 43.69, "volume": 320467.0}, {"date": "2022-06-29", "close": 43.67, "volume": 323665.0}, {"date": "2022-06-30", "close": 43.71, "volume": 489836.0}, {"date": "2022-07-01", "close": 45.61, "volume": 782605.0}, {"date": "2022-07-05", "close": 46.37, "volume": 407589.0}, {"date": "2022-07-06", "close": 45.67, "volume": 313653.0}, {"date": "2022-07-07", "close": 46.83, "volume": 324872.0}, {"date": "2022-07-08", "close": 47.26, "volume": 353939.0}, {"date": "2022-07-11", "close": 46.61, "volume": 221611.0}, {"date": "2022-07-12", "close": 47.88, "volume": 394435.0}, {"date": "2022-07-13", "close": 48.15, "volume": 380938.0}, {"date": "2022-07-14", "close": 47.38, "volume": 313746.0}, {"date": "2022-07-15", "close": 47.92, "volume": 358414.0}, {"date": "2022-07-18", "close": 48.29, "volume": 272418.0}, {"date": "2022-07-19", "close": 49.99, "volume": 282632.0}, {"date": "2022-07-20", "close": 50.96, "volume": 279010.0}, {"date": "2022-07-21", "close": 52.03, "volume": 279151.0}, {"date": "2022-07-22", "close": 52.09, "volume": 347768.0}, {"date": "2022-07-25", "close": 52.38, "volume": 212219.0}, {"date": "2022-07-26", "close": 51.97, "volume": 221283.0}, {"date": "2022-07-27", "close": 53.97, "volume": 317538.0}, {"date": "2022-07-28", "close": 55.02, "volume": 405921.0}, {"date": "2022-07-29", "close": 54.79, "volume": 377789.0}, {"date": "2022-08-01", "close": 54.85, "volume": 401123.0}, {"date": "2022-08-02", "close": 52.65, "volume": 571808.0}, {"date": "2022-08-03", "close": 57.11, "volume": 1019729.0}, {"date": "2022-08-04", "close": 56.02, "volume": 451827.0}, {"date": "2022-08-05", "close": 55.41, "volume": 335310.0}, {"date": "2022-08-08", "close": 56.86, "volume": 479836.0}, {"date": "2022-08-09", "close": 56.74, "volume": 307883.0}, {"date": "2022-08-10", "close": 58.32, "volume": 562511.0}, {"date": "2022-08-11", "close": 57.93, "volume": 417641.0}, {"date": "2022-08-12", "close": 58.52, "volume": 440755.0}, {"date": "2022-08-15", "close": 59.17, "volume": 288699.0}, {"date": "2022-08-16", "close": 59.67, "volume": 388802.0}, {"date": "2022-08-17", "close": 58.13, "volume": 458895.0}, {"date": "2022-08-18", "close": 57.94, "volume": 221741.0}, {"date": "2022-08-19", "close": 56.39, "volume": 418913.0}, {"date": "2022-08-22", "close": 54.46, "volume": 290080.0}, {"date": "2022-08-23", "close": 54.89, "volume": 240396.0}, {"date": "2022-08-24", "close": 54.52, "volume": 213069.0}, {"date": "2022-08-25", "close": 56.03, "volume": 174672.0}, {"date": "2022-08-26", "close": 54.44, "volume": 308855.0}, {"date": "2022-08-29", "close": 53.91, "volume": 282986.0}, {"date": "2022-08-30", "close": 53.76, "volume": 187851.0}, {"date": "2022-08-31", "close": 53.12, "volume": 323703.0}, {"date": "2022-09-01", "close": 51.51, "volume": 397659.0}, {"date": "2022-09-02", "close": 51.54, "volume": 242472.0}, {"date": "2022-09-06", "close": 51.18, "volume": 254593.0}, {"date": "2022-09-07", "close": 52.09, "volume": 236988.0}, {"date": "2022-09-08", "close": 52.64, "volume": 278217.0}, {"date": "2022-09-09", "close": 54.87, "volume": 203569.0}, {"date": "2022-09-12", "close": 55.26, "volume": 250033.0}, {"date": "2022-09-13", "close": 53.17, "volume": 373289.0}, {"date": "2022-09-14", "close": 54.57, "volume": 362838.0}, {"date": "2022-09-15", "close": 54.2, "volume": 477040.0}, {"date": "2022-09-16", "close": 53.68, "volume": 747764.0}, {"date": "2022-09-19", "close": 54.07, "volume": 280646.0}, {"date": "2022-09-20", "close": 51.79, "volume": 560225.0}, {"date": "2022-09-21", "close": 51.74, "volume": 402257.0}, {"date": "2022-09-22", "close": 49.53, "volume": 833561.0}, {"date": "2022-09-23", "close": 48.3, "volume": 684524.0}, {"date": "2022-09-26", "close": 45.38, "volume": 721867.0}, {"date": "2022-09-27", "close": 45.0, "volume": 899555.0}, {"date": "2022-09-28", "close": 45.49, "volume": 494677.0}, {"date": "2022-09-29", "close": 44.35, "volume": 577493.0}, {"date": "2022-09-30", "close": 42.9, "volume": 619422.0}, {"date": "2022-10-03", "close": 44.75, "volume": 517684.0}, {"date": "2022-10-04", "close": 47.36, "volume": 594706.0}, {"date": "2022-10-05", "close": 47.13, "volume": 459571.0}, {"date": "2022-10-06", "close": 46.07, "volume": 662723.0}, {"date": "2022-10-07", "close": 45.9, "volume": 568057.0}, {"date": "2022-10-10", "close": 43.7, "volume": 768082.0}, {"date": "2022-10-11", "close": 44.64, "volume": 1888093.0}, {"date": "2022-10-12", "close": 45.19, "volume": 723678.0}, {"date": "2022-10-13", "close": 45.16, "volume": 620236.0}, {"date": "2022-10-14", "close": 44.21, "volume": 648718.0}, {"date": "2022-10-17", "close": 45.13, "volume": 656098.0}, {"date": "2022-10-18", "close": 46.69, "volume": 509385.0}, {"date": "2022-10-19", "close": 45.25, "volume": 476272.0}, {"date": "2022-10-20", "close": 44.37, "volume": 500850.0}, {"date": "2022-10-21", "close": 45.77, "volume": 612654.0}, {"date": "2022-10-24", "close": 46.74, "volume": 421893.0}, {"date": "2022-10-25", "close": 48.68, "volume": 629718.0}, {"date": "2022-10-26", "close": 47.21, "volume": 723281.0}, {"date": "2022-10-27", "close": 47.22, "volume": 692057.0}, {"date": "2022-10-28", "close": 55.18, "volume": 1496352.0}, {"date": "2022-10-31", "close": 53.32, "volume": 1053828.0}, {"date": "2022-11-01", "close": 52.4, "volume": 491745.0}, {"date": "2022-11-02", "close": 51.38, "volume": 547643.0}, {"date": "2022-11-03", "close": 50.14, "volume": 396223.0}, {"date": "2022-11-04", "close": 51.5, "volume": 356837.0}, {"date": "2022-11-07", "close": 51.52, "volume": 258024.0}, {"date": "2022-11-08", "close": 51.83, "volume": 294060.0}, {"date": "2022-11-09", "close": 50.98, "volume": 333963.0}, {"date": "2022-11-10", "close": 56.23, "volume": 794890.0}, {"date": "2022-11-11", "close": 57.27, "volume": 602661.0}, {"date": "2022-11-14", "close": 56.36, "volume": 331181.0}, {"date": "2022-11-15", "close": 56.46, "volume": 371841.0}, {"date": "2022-11-16", "close": 56.05, "volume": 194826.0}, {"date": "2022-11-17", "close": 54.76, "volume": 247163.0}, {"date": "2022-11-18", "close": 54.74, "volume": 272942.0}, {"date": "2022-11-21", "close": 54.86, "volume": 157680.0}, {"date": "2022-11-22", "close": 56.38, "volume": 214809.0}, {"date": "2022-11-23", "close": 57.39, "volume": 202058.0}, {"date": "2022-11-25", "close": 57.79, "volume": 101155.0}, {"date": "2022-11-28", "close": 57.17, "volume": 377103.0}, {"date": "2022-11-29", "close": 57.83, "volume": 209966.0}, {"date": "2022-11-30", "close": 59.66, "volume": 449928.0}, {"date": "2022-12-01", "close": 59.07, "volume": 497582.0}, {"date": "2022-12-02", "close": 59.19, "volume": 253301.0}, {"date": "2022-12-05", "close": 57.09, "volume": 294684.0}, {"date": "2022-12-06", "close": 58.59, "volume": 588155.0}, {"date": "2022-12-07", "close": 58.65, "volume": 285449.0}, {"date": "2022-12-08", "close": 59.6, "volume": 300066.0}, {"date": "2022-12-09", "close": 58.5, "volume": 208493.0}, {"date": "2022-12-12", "close": 57.84, "volume": 302361.0}, {"date": "2022-12-13", "close": 58.9, "volume": 365662.0}, {"date": "2022-12-14", "close": 58.38, "volume": 360148.0}, {"date": "2022-12-15", "close": 55.73, "volume": 529735.0}, {"date": "2022-12-16", "close": 56.0, "volume": 699931.0}, {"date": "2022-12-19", "close": 55.18, "volume": 269285.0}, {"date": "2022-12-20", "close": 55.55, "volume": 266460.0}, {"date": "2022-12-21", "close": 57.19, "volume": 311577.0}, {"date": "2022-12-22", "close": 55.94, "volume": 265368.0}, {"date": "2022-12-23", "close": 56.75, "volume": 185632.0}, {"date": "2022-12-27", "close": 56.65, "volume": 165514.0}, {"date": "2022-12-28", "close": 55.37, "volume": 259748.0}, {"date": "2022-12-29", "close": 57.25, "volume": 255246.0}, {"date": "2022-12-30", "close": 56.66, "volume": 220299.0}, {"date": "2023-01-03", "close": 57.74, "volume": 238117.0}, {"date": "2023-01-04", "close": 58.66, "volume": 228846.0}, {"date": "2023-01-05", "close": 58.55, "volume": 209778.0}, {"date": "2023-01-06", "close": 58.69, "volume": 298723.0}, {"date": "2023-01-09", "close": 59.35, "volume": 284415.0}, {"date": "2023-01-10", "close": 60.15, "volume": 262111.0}, {"date": "2023-01-11", "close": 62.67, "volume": 645460.0}, {"date": "2023-01-12", "close": 63.52, "volume": 364844.0}, {"date": "2023-01-13", "close": 63.09, "volume": 209816.0}, {"date": "2023-01-17", "close": 64.19, "volume": 308829.0}, {"date": "2023-01-18", "close": 63.65, "volume": 300118.0}, {"date": "2023-01-19", "close": 62.59, "volume": 354019.0}, {"date": "2023-01-20", "close": 64.76, "volume": 529592.0}, {"date": "2023-01-23", "close": 65.58, "volume": 231674.0}, {"date": "2023-01-24", "close": 64.16, "volume": 233549.0}, {"date": "2023-01-25", "close": 64.26, "volume": 265113.0}, {"date": "2023-01-26", "close": 65.85, "volume": 256096.0}, {"date": "2023-01-27", "close": 65.97, "volume": 272552.0}, {"date": "2023-01-30", "close": 65.96, "volume": 385684.0}, {"date": "2023-01-31", "close": 67.42, "volume": 298849.0}, {"date": "2023-02-01", "close": 68.96, "volume": 465583.0}, {"date": "2023-02-02", "close": 72.55, "volume": 922008.0}, {"date": "2023-02-03", "close": 66.29, "volume": 1241494.0}, {"date": "2023-02-06", "close": 64.65, "volume": 509214.0}, {"date": "2023-02-07", "close": 66.29, "volume": 526245.0}, {"date": "2023-02-08", "close": 66.93, "volume": 375284.0}, {"date": "2023-02-09", "close": 65.97, "volume": 341614.0}, {"date": "2023-02-10", "close": 65.57, "volume": 548494.0}, {"date": "2023-02-13", "close": 66.07, "volume": 249359.0}, {"date": "2023-02-14", "close": 66.23, "volume": 196772.0}, {"date": "2023-02-15", "close": 66.58, "volume": 184596.0}, {"date": "2023-02-16", "close": 65.24, "volume": 289298.0}, {"date": "2023-02-17", "close": 64.43, "volume": 208384.0}, {"date": "2023-02-21", "close": 61.71, "volume": 323517.0}, {"date": "2023-02-22", "close": 60.97, "volume": 447327.0}, {"date": "2023-02-23", "close": 61.81, "volume": 339762.0}, {"date": "2023-02-24", "close": 60.74, "volume": 305090.0}, {"date": "2023-02-27", "close": 60.7, "volume": 322118.0}, {"date": "2023-02-28", "close": 60.47, "volume": 749399.0}, {"date": "2023-03-01", "close": 61.42, "volume": 432477.0}, {"date": "2023-03-02", "close": 61.78, "volume": 275172.0}, {"date": "2023-03-03", "close": 62.98, "volume": 304792.0}, {"date": "2023-03-06", "close": 62.18, "volume": 404624.0}, {"date": "2023-03-07", "close": 60.65, "volume": 300084.0}, {"date": "2023-03-08", "close": 61.63, "volume": 308523.0}, {"date": "2023-03-09", "close": 59.5, "volume": 435789.0}, {"date": "2023-03-10", "close": 57.82, "volume": 620513.0}, {"date": "2023-03-13", "close": 57.71, "volume": 861480.0}, {"date": "2023-03-14", "close": 57.66, "volume": 568038.0}, {"date": "2023-03-15", "close": 56.4, "volume": 502367.0}, {"date": "2023-03-16", "close": 57.97, "volume": 512043.0}, {"date": "2023-03-17", "close": 56.75, "volume": 870909.0}, {"date": "2023-03-20", "close": 56.75, "volume": 465159.0}, {"date": "2023-03-21", "close": 57.77, "volume": 468527.0}, {"date": "2023-03-22", "close": 55.94, "volume": 346621.0}, {"date": "2023-03-23", "close": 55.82, "volume": 394009.0}, {"date": "2023-03-24", "close": 57.4, "volume": 471141.0}, {"date": "2023-03-27", "close": 57.33, "volume": 314257.0}, {"date": "2023-03-28", "close": 56.98, "volume": 358555.0}, {"date": "2023-03-29", "close": 58.2, "volume": 304594.0}, {"date": "2023-03-30", "close": 58.31, "volume": 302948.0}, {"date": "2023-03-31", "close": 59.61, "volume": 344736.0}, {"date": "2023-04-03", "close": 60.77, "volume": 333209.0}, {"date": "2023-04-04", "close": 60.0, "volume": 286840.0}, {"date": "2023-04-05", "close": 60.38, "volume": 249743.0}, {"date": "2023-04-06", "close": 59.66, "volume": 345557.0}, {"date": "2023-04-10", "close": 59.46, "volume": 584566.0}, {"date": "2023-04-11", "close": 61.82, "volume": 365475.0}, {"date": "2023-04-12", "close": 61.71, "volume": 255338.0}, {"date": "2023-04-13", "close": 63.03, "volume": 253898.0}, {"date": "2023-04-14", "close": 63.27, "volume": 470608.0}, {"date": "2023-04-17", "close": 62.65, "volume": 436362.0}, {"date": "2023-04-18", "close": 62.72, "volume": 278428.0}, {"date": "2023-04-19", "close": 63.4, "volume": 217777.0}, {"date": "2023-04-20", "close": 63.33, "volume": 181094.0}, {"date": "2023-04-21", "close": 63.6, "volume": 341794.0}, {"date": "2023-04-24", "close": 63.98, "volume": 453168.0}, {"date": "2023-04-25", "close": 63.88, "volume": 340262.0}, {"date": "2023-04-26", "close": 64.01, "volume": 421691.0}, {"date": "2023-04-27", "close": 65.92, "volume": 463446.0}, {"date": "2023-04-28", "close": 62.49, "volume": 650530.0}, {"date": "2023-05-01", "close": 60.74, "volume": 499975.0}, {"date": "2023-05-02", "close": 59.85, "volume": 563323.0}, {"date": "2023-05-03", "close": 59.02, "volume": 564158.0}, {"date": "2023-05-04", "close": 57.2, "volume": 439671.0}, {"date": "2023-05-05", "close": 58.48, "volume": 391120.0}, {"date": "2023-05-08", "close": 57.62, "volume": 383643.0}, {"date": "2023-05-09", "close": 56.59, "volume": 347608.0}, {"date": "2023-05-10", "close": 57.33, "volume": 303509.0}, {"date": "2023-05-11", "close": 58.66, "volume": 253915.0}, {"date": "2023-05-12", "close": 59.54, "volume": 254816.0}, {"date": "2023-05-15", "close": 60.85, "volume": 370608.0}, {"date": "2023-05-16", "close": 61.09, "volume": 333385.0}, {"date": "2023-05-17", "close": 62.59, "volume": 509060.0}, {"date": "2023-05-18", "close": 64.68, "volume": 597673.0}, {"date": "2023-05-19", "close": 63.23, "volume": 376573.0}, {"date": "2023-05-22", "close": 61.99, "volume": 290053.0}, {"date": "2023-05-23", "close": 61.27, "volume": 277063.0}, {"date": "2023-05-24", "close": 60.64, "volume": 230758.0}, {"date": "2023-05-25", "close": 58.94, "volume": 336778.0}, {"date": "2023-05-26", "close": 60.4, "volume": 217277.0}, {"date": "2023-05-30", "close": 60.93, "volume": 329399.0}, {"date": "2023-05-31", "close": 61.04, "volume": 343402.0}, {"date": "2023-06-01", "close": 61.79, "volume": 302838.0}, {"date": "2023-06-02", "close": 63.76, "volume": 213078.0}, {"date": "2023-06-05", "close": 62.96, "volume": 240245.0}, {"date": "2023-06-06", "close": 63.93, "volume": 257354.0}, {"date": "2023-06-07", "close": 65.1, "volume": 644183.0}, {"date": "2023-06-08", "close": 65.32, "volume": 196476.0}, {"date": "2023-06-09", "close": 65.58, "volume": 190204.0}, {"date": "2023-06-12", "close": 66.53, "volume": 254008.0}, {"date": "2023-06-13", "close": 69.43, "volume": 542312.0}, {"date": "2023-06-14", "close": 69.37, "volume": 364467.0}, {"date": "2023-06-15", "close": 69.93, "volume": 387167.0}, {"date": "2023-06-16", "close": 68.38, "volume": 405258.0}, {"date": "2023-06-20", "close": 69.12, "volume": 299236.0}, {"date": "2023-06-21", "close": 69.39, "volume": 175619.0}, {"date": "2023-06-22", "close": 67.98, "volume": 205594.0}, {"date": "2023-06-23", "close": 67.68, "volume": 504453.0}, {"date": "2023-06-26", "close": 67.74, "volume": 177656.0}, {"date": "2023-06-27", "close": 70.47, "volume": 477458.0}, {"date": "2023-06-28", "close": 71.9, "volume": 255378.0}, {"date": "2023-06-29", "close": 71.09, "volume": 303327.0}, {"date": "2023-06-30", "close": 70.31, "volume": 309330.0}, {"date": "2023-07-03", "close": 70.21, "volume": 119843.0}, {"date": "2023-07-05", "close": 68.64, "volume": 187424.0}, {"date": "2023-07-06", "close": 66.46, "volume": 609362.0}, {"date": "2023-07-07", "close": 67.34, "volume": 227177.0}, {"date": "2023-07-10", "close": 69.45, "volume": 240496.0}, {"date": "2023-07-11", "close": 70.73, "volume": 279307.0}, {"date": "2023-07-12", "close": 72.4, "volume": 193276.0}, {"date": "2023-07-13", "close": 73.63, "volume": 272626.0}, {"date": "2023-07-14", "close": 73.74, "volume": 178337.0}, {"date": "2023-07-17", "close": 76.07, "volume": 767787.0}, {"date": "2023-07-18", "close": 78.62, "volume": 398820.0}, {"date": "2023-07-19", "close": 81.52, "volume": 498899.0}, {"date": "2023-07-20", "close": 80.8, "volume": 295901.0}, {"date": "2023-07-21", "close": 80.02, "volume": 299978.0}, {"date": "2023-07-24", "close": 80.53, "volume": 248791.0}, {"date": "2023-07-25", "close": 80.22, "volume": 306485.0}, {"date": "2023-07-26", "close": 81.71, "volume": 432734.0}, {"date": "2023-07-27", "close": 80.2, "volume": 475150.0}, {"date": "2023-07-28", "close": 76.1, "volume": 713298.0}, {"date": "2023-07-31", "close": 75.23, "volume": 494222.0}, {"date": "2023-08-01", "close": 74.76, "volume": 316132.0}, {"date": "2023-08-02", "close": 74.31, "volume": 216168.0}, {"date": "2023-08-03", "close": 73.76, "volume": 181837.0}, {"date": "2023-08-04", "close": 75.48, "volume": 162490.0}, {"date": "2023-08-07", "close": 77.14, "volume": 157101.0}, {"date": "2023-08-08", "close": 75.79, "volume": 153198.0}, {"date": "2023-08-09", "close": 75.33, "volume": 138515.0}, {"date": "2023-08-10", "close": 74.48, "volume": 135362.0}, {"date": "2023-08-11", "close": 73.94, "volume": 117754.0}, {"date": "2023-08-14", "close": 73.21, "volume": 195494.0}, {"date": "2023-08-15", "close": 72.58, "volume": 188340.0}, {"date": "2023-08-16", "close": 71.27, "volume": 134003.0}, {"date": "2023-08-17", "close": 70.07, "volume": 154825.0}, {"date": "2023-08-18", "close": 69.32, "volume": 231421.0}, {"date": "2023-08-21", "close": 68.67, "volume": 305832.0}, {"date": "2023-08-22", "close": 67.24, "volume": 217405.0}, {"date": "2023-08-23", "close": 69.42, "volume": 276006.0}, {"date": "2023-08-24", "close": 69.02, "volume": 157202.0}, {"date": "2023-08-25", "close": 68.97, "volume": 142284.0}, {"date": "2023-08-28", "close": 69.0, "volume": 252162.0}, {"date": "2023-08-29", "close": 69.55, "volume": 239255.0}, {"date": "2023-08-30", "close": 70.76, "volume": 162345.0}, {"date": "2023-08-31", "close": 71.77, "volume": 372496.0}, {"date": "2023-09-01", "close": 72.77, "volume": 203175.0}, {"date": "2023-09-05", "close": 71.0, "volume": 260335.0}, {"date": "2023-09-06", "close": 70.0, "volume": 136890.0}, {"date": "2023-09-07", "close": 70.1, "volume": 184069.0}, {"date": "2023-09-08", "close": 69.3, "volume": 120528.0}, {"date": "2023-09-11", "close": 71.29, "volume": 218998.0}, {"date": "2023-09-12", "close": 69.68, "volume": 274225.0}, {"date": "2023-09-13", "close": 68.24, "volume": 385378.0}, {"date": "2023-09-14", "close": 69.52, "volume": 274669.0}, {"date": "2023-09-15", "close": 68.7, "volume": 489104.0}, {"date": "2023-09-18", "close": 68.23, "volume": 223732.0}, {"date": "2023-09-19", "close": 68.26, "volume": 165765.0}, {"date": "2023-09-20", "close": 68.7, "volume": 242371.0}, {"date": "2023-09-21", "close": 67.15, "volume": 185982.0}, {"date": "2023-09-22", "close": 66.93, "volume": 136559.0}, {"date": "2023-09-25", "close": 66.88, "volume": 95025.0}, {"date": "2023-09-26", "close": 65.73, "volume": 186826.0}, {"date": "2023-09-27", "close": 65.92, "volume": 191313.0}, {"date": "2023-09-28", "close": 66.45, "volume": 111367.0}, {"date": "2023-09-29", "close": 66.6, "volume": 163983.0}, {"date": "2023-10-02", "close": 65.79, "volume": 187571.0}, {"date": "2023-10-03", "close": 63.63, "volume": 454849.0}, {"date": "2023-10-04", "close": 65.25, "volume": 232105.0}, {"date": "2023-10-05", "close": 66.55, "volume": 234026.0}, {"date": "2023-10-06", "close": 66.39, "volume": 197508.0}, {"date": "2023-10-09", "close": 67.36, "volume": 169742.0}, {"date": "2023-10-10", "close": 68.53, "volume": 313761.0}, {"date": "2023-10-11", "close": 68.69, "volume": 159085.0}, {"date": "2023-10-12", "close": 66.64, "volume": 183719.0}, {"date": "2023-10-13", "close": 66.62, "volume": 167442.0}, {"date": "2023-10-16", "close": 67.16, "volume": 171555.0}, {"date": "2023-10-17", "close": 67.4, "volume": 266074.0}, {"date": "2023-10-18", "close": 65.5, "volume": 206638.0}, {"date": "2023-10-19", "close": 63.38, "volume": 310008.0}, {"date": "2023-10-20", "close": 63.5, "volume": 230957.0}, {"date": "2023-10-23", "close": 63.66, "volume": 205781.0}, {"date": "2023-10-24", "close": 63.14, "volume": 154068.0}, {"date": "2023-10-25", "close": 63.0, "volume": 224490.0}, {"date": "2023-10-26", "close": 64.09, "volume": 260935.0}, {"date": "2023-10-27", "close": 69.58, "volume": 654674.0}, {"date": "2023-10-30", "close": 67.95, "volume": 475035.0}, {"date": "2023-10-31", "close": 67.2, "volume": 308892.0}, {"date": "2023-11-01", "close": 68.78, "volume": 407211.0}, {"date": "2023-11-02", "close": 71.24, "volume": 490435.0}, {"date": "2023-11-03", "close": 72.56, "volume": 330628.0}, {"date": "2023-11-06", "close": 71.9, "volume": 237673.0}, {"date": "2023-11-07", "close": 71.15, "volume": 129611.0}, {"date": "2023-11-08", "close": 72.37, "volume": 221716.0}, {"date": "2023-11-09", "close": 71.25, "volume": 769860.0}, {"date": "2023-11-10", "close": 71.97, "volume": 290743.0}, {"date": "2023-11-13", "close": 71.48, "volume": 165833.0}, {"date": "2023-11-14", "close": 76.65, "volume": 455047.0}, {"date": "2023-11-15", "close": 76.87, "volume": 342208.0}, {"date": "2023-11-16", "close": 75.36, "volume": 214241.0}, {"date": "2023-11-17", "close": 75.65, "volume": 271895.0}, {"date": "2023-11-20", "close": 78.23, "volume": 321458.0}, {"date": "2023-11-21", "close": 78.0, "volume": 176845.0}, {"date": "2023-11-22", "close": 78.22, "volume": 228181.0}, {"date": "2023-11-24", "close": 77.3, "volume": 82239.0}, {"date": "2023-11-27", "close": 77.26, "volume": 173196.0}, {"date": "2023-11-28", "close": 77.79, "volume": 143522.0}, {"date": "2023-11-29", "close": 78.7, "volume": 212008.0}, {"date": "2023-11-30", "close": 77.79, "volume": 263061.0}, {"date": "2023-12-01", "close": 79.78, "volume": 232914.0}, {"date": "2023-12-04", "close": 80.84, "volume": 170500.0}, {"date": "2023-12-05", "close": 80.22, "volume": 277057.0}, {"date": "2023-12-06", "close": 80.0, "volume": 443593.0}, {"date": "2023-12-07", "close": 80.51, "volume": 160468.0}, {"date": "2023-12-08", "close": 80.15, "volume": 453704.0}, {"date": "2023-12-11", "close": 81.23, "volume": 241806.0}, {"date": "2023-12-12", "close": 82.85, "volume": 305392.0}, {"date": "2023-12-13", "close": 86.51, "volume": 576554.0}, {"date": "2023-12-14", "close": 92.93, "volume": 569355.0}, {"date": "2023-12-15", "close": 89.52, "volume": 749980.0}, {"date": "2023-12-18", "close": 88.32, "volume": 305534.0}, {"date": "2023-12-19", "close": 88.51, "volume": 209451.0}, {"date": "2023-12-20", "close": 86.79, "volume": 213371.0}, {"date": "2023-12-21", "close": 87.41, "volume": 171579.0}, {"date": "2023-12-22", "close": 88.29, "volume": 163983.0}, {"date": "2023-12-26", "close": 88.71, "volume": 125923.0}, {"date": "2023-12-27", "close": 89.14, "volume": 171235.0}, {"date": "2023-12-28", "close": 89.02, "volume": 135635.0}, {"date": "2023-12-29", "close": 88.37, "volume": 108165.0}, {"date": "2024-01-02", "close": 87.8, "volume": 247064.0}, {"date": "2024-01-03", "close": 85.03, "volume": 290447.0}, {"date": "2024-01-04", "close": 84.66, "volume": 142326.0}, {"date": "2024-01-05", "close": 84.31, "volume": 170710.0}, {"date": "2024-01-08", "close": 87.35, "volume": 326741.0}, {"date": "2024-01-09", "close": 86.28, "volume": 236144.0}, {"date": "2024-01-10", "close": 87.4, "volume": 208432.0}, {"date": "2024-01-11", "close": 86.6, "volume": 229308.0}, {"date": "2024-01-12", "close": 86.26, "volume": 288800.0}, {"date": "2024-01-16", "close": 83.67, "volume": 256872.0}, {"date": "2024-01-17", "close": 83.31, "volume": 166232.0}, {"date": "2024-01-18", "close": 83.53, "volume": 177136.0}, {"date": "2024-01-19", "close": 85.6, "volume": 165317.0}, {"date": "2024-01-22", "close": 87.06, "volume": 163107.0}, {"date": "2024-01-23", "close": 86.66, "volume": 145009.0}, {"date": "2024-01-24", "close": 85.96, "volume": 133421.0}, {"date": "2024-01-25", "close": 87.63, "volume": 343314.0}, {"date": "2024-01-26", "close": 87.63, "volume": 141173.0}, {"date": "2024-01-29", "close": 89.26, "volume": 250335.0}, {"date": "2024-01-30", "close": 89.26, "volume": 187285.0}, {"date": "2024-01-31", "close": 87.22, "volume": 176625.0}, {"date": "2024-02-01", "close": 89.02, "volume": 318903.0}, {"date": "2024-02-02", "close": 93.24, "volume": 547784.0}, {"date": "2024-02-05", "close": 89.67, "volume": 239920.0}, {"date": "2024-02-06", "close": 89.73, "volume": 290814.0}, {"date": "2024-02-07", "close": 89.37, "volume": 146275.0}, {"date": "2024-02-08", "close": 90.27, "volume": 270088.0}, {"date": "2024-02-09", "close": 91.21, "volume": 202055.0}, {"date": "2024-02-12", "close": 92.09, "volume": 255604.0}, {"date": "2024-02-13", "close": 85.73, "volume": 433412.0}, {"date": "2024-02-14", "close": 88.39, "volume": 220009.0}, {"date": "2024-02-15", "close": 90.86, "volume": 239930.0}, {"date": "2024-02-16", "close": 88.46, "volume": 170558.0}, {"date": "2024-02-20", "close": 87.06, "volume": 236009.0}, {"date": "2024-02-21", "close": 87.05, "volume": 185731.0}, {"date": "2024-02-22", "close": 86.77, "volume": 192013.0}, {"date": "2024-02-23", "close": 87.06, "volume": 226776.0}, {"date": "2024-02-26", "close": 85.87, "volume": 282749.0}, {"date": "2024-02-27", "close": 85.55, "volume": 230938.0}, {"date": "2024-02-28", "close": 83.87, "volume": 217643.0}, {"date": "2024-02-29", "close": 84.93, "volume": 266459.0}, {"date": "2024-03-01", "close": 85.4, "volume": 243069.0}, {"date": "2024-03-04", "close": 84.73, "volume": 182971.0}, {"date": "2024-03-05", "close": 86.04, "volume": 277049.0}, {"date": "2024-03-06", "close": 85.96, "volume": 191069.0}, {"date": "2024-03-07", "close": 88.34, "volume": 359746.0}, {"date": "2024-03-08", "close": 86.88, "volume": 310188.0}, {"date": "2024-03-11", "close": 86.04, "volume": 217542.0}, {"date": "2024-03-12", "close": 85.82, "volume": 132537.0}, {"date": "2024-03-13", "close": 86.75, "volume": 104698.0}, {"date": "2024-03-14", "close": 85.05, "volume": 225875.0}, {"date": "2024-03-15", "close": 84.64, "volume": 401405.0}, {"date": "2024-03-18", "close": 85.06, "volume": 421891.0}, {"date": "2024-03-19", "close": 87.13, "volume": 243955.0}, {"date": "2024-03-20", "close": 89.45, "volume": 278352.0}, {"date": "2024-03-21", "close": 91.89, "volume": 255700.0}, {"date": "2024-03-22", "close": 90.13, "volume": 163090.0}, {"date": "2024-03-25", "close": 90.3, "volume": 146805.0}, {"date": "2024-03-26", "close": 88.95, "volume": 170924.0}, {"date": "2024-03-27", "close": 91.71, "volume": 164045.0}, {"date": "2024-03-28", "close": 91.09, "volume": 397973.0}, {"date": "2024-04-01", "close": 89.73, "volume": 184786.0}, {"date": "2024-04-02", "close": 88.14, "volume": 228861.0}, {"date": "2024-04-03", "close": 88.35, "volume": 216990.0}, {"date": "2024-04-04", "close": 87.92, "volume": 160006.0}, {"date": "2024-04-05", "close": 89.11, "volume": 331142.0}, {"date": "2024-04-08", "close": 90.04, "volume": 190482.0}, {"date": "2024-04-09", "close": 91.09, "volume": 217063.0}, {"date": "2024-04-10", "close": 87.6, "volume": 269159.0}, {"date": "2024-04-11", "close": 89.21, "volume": 212087.0}, {"date": "2024-04-12", "close": 87.93, "volume": 175881.0}, {"date": "2024-04-15", "close": 87.11, "volume": 214771.0}, {"date": "2024-04-16", "close": 86.17, "volume": 164900.0}, {"date": "2024-04-17", "close": 86.35, "volume": 112582.0}, {"date": "2024-04-18", "close": 87.0, "volume": 138035.0}, {"date": "2024-04-19", "close": 87.96, "volume": 175116.0}, {"date": "2024-04-22", "close": 90.46, "volume": 188450.0}, {"date": "2024-04-23", "close": 92.78, "volume": 147816.0}, {"date": "2024-04-24", "close": 92.07, "volume": 381347.0}, {"date": "2024-04-25", "close": 86.2, "volume": 1084931.0}, {"date": "2024-04-26", "close": 87.0, "volume": 487854.0}, {"date": "2024-04-29", "close": 87.4, "volume": 273382.0}, {"date": "2024-04-30", "close": 85.64, "volume": 248656.0}, {"date": "2024-05-01", "close": 86.21, "volume": 259130.0}, {"date": "2024-05-02", "close": 87.92, "volume": 184178.0}, {"date": "2024-05-03", "close": 90.84, "volume": 282819.0}, {"date": "2024-05-06", "close": 92.89, "volume": 262124.0}, {"date": "2024-05-07", "close": 92.1, "volume": 269239.0}, {"date": "2024-05-08", "close": 91.76, "volume": 128263.0}, {"date": "2024-05-09", "close": 93.7, "volume": 196949.0}, {"date": "2024-05-10", "close": 93.31, "volume": 208407.0}, {"date": "2024-05-13", "close": 90.44, "volume": 285831.0}, {"date": "2024-05-14", "close": 91.36, "volume": 224264.0}, {"date": "2024-05-15", "close": 93.88, "volume": 203631.0}, {"date": "2024-05-16", "close": 93.28, "volume": 128693.0}, {"date": "2024-05-17", "close": 93.37, "volume": 135883.0}, {"date": "2024-05-20", "close": 94.03, "volume": 169359.0}, {"date": "2024-05-21", "close": 93.92, "volume": 136748.0}, {"date": "2024-05-22", "close": 91.08, "volume": 248030.0}, {"date": "2024-05-23", "close": 90.1, "volume": 223353.0}, {"date": "2024-05-24", "close": 91.29, "volume": 177963.0}, {"date": "2024-05-28", "close": 90.85, "volume": 203112.0}, {"date": "2024-05-29", "close": 89.16, "volume": 229321.0}, {"date": "2024-05-30", "close": 90.53, "volume": 144737.0}, {"date": "2024-05-31", "close": 90.65, "volume": 183404.0}, {"date": "2024-06-03", "close": 90.9, "volume": 169646.0}, {"date": "2024-06-04", "close": 90.54, "volume": 153850.0}, {"date": "2024-06-05", "close": 92.25, "volume": 113869.0}, {"date": "2024-06-06", "close": 90.57, "volume": 107760.0}, {"date": "2024-06-07", "close": 89.34, "volume": 152798.0}, {"date": "2024-06-10", "close": 89.0, "volume": 127669.0}, {"date": "2024-06-11", "close": 88.45, "volume": 161133.0}, {"date": "2024-06-12", "close": 92.78, "volume": 286421.0}, {"date": "2024-06-13", "close": 92.73, "volume": 191961.0}, {"date": "2024-06-14", "close": 91.44, "volume": 128345.0}, {"date": "2024-06-17", "close": 92.13, "volume": 105568.0}, {"date": "2024-06-18", "close": 92.68, "volume": 173463.0}, {"date": "2024-06-20", "close": 91.88, "volume": 117245.0}, {"date": "2024-06-21", "close": 92.34, "volume": 318973.0}, {"date": "2024-06-24", "close": 93.27, "volume": 208746.0}, {"date": "2024-06-25", "close": 92.87, "volume": 177166.0}, {"date": "2024-06-26", "close": 91.83, "volume": 111912.0}, {"date": "2024-06-27", "close": 92.67, "volume": 117954.0}, {"date": "2024-06-28", "close": 94.6, "volume": 1394517.0}, {"date": "2024-07-01", "close": 92.3, "volume": 236471.0}, {"date": "2024-07-02", "close": 92.95, "volume": 165842.0}, {"date": "2024-07-03", "close": 93.93, "volume": 69924.0}, {"date": "2024-07-05", "close": 92.51, "volume": 130149.0}, {"date": "2024-07-08", "close": 91.89, "volume": 157482.0}, {"date": "2024-07-09", "close": 90.98, "volume": 223694.0}, {"date": "2024-07-10", "close": 92.66, "volume": 153757.0}, {"date": "2024-07-11", "close": 98.46, "volume": 310657.0}, {"date": "2024-07-12", "close": 100.12, "volume": 297453.0}, {"date": "2024-07-15", "close": 100.76, "volume": 448335.0}, {"date": "2024-07-16", "close": 103.26, "volume": 465482.0}, {"date": "2024-07-17", "close": 102.48, "volume": 547916.0}, {"date": "2024-07-18", "close": 101.8, "volume": 355290.0}, {"date": "2024-07-19", "close": 101.09, "volume": 195879.0}, {"date": "2024-07-22", "close": 99.22, "volume": 494466.0}, {"date": "2024-07-23", "close": 100.4, "volume": 562188.0}, {"date": "2024-07-24", "close": 96.57, "volume": 462045.0}, {"date": "2024-07-25", "close": 99.3, "volume": 397071.0}, {"date": "2024-07-26", "close": 99.91, "volume": 257400.0}, {"date": "2024-07-29", "close": 99.08, "volume": 205488.0}, {"date": "2024-07-30", "close": 98.39, "volume": 174808.0}, {"date": "2024-07-31", "close": 98.12, "volume": 206370.0}, {"date": "2024-08-01", "close": 95.32, "volume": 346743.0}, {"date": "2024-08-02", "close": 97.99, "volume": 717583.0}, {"date": "2024-08-05", "close": 95.11, "volume": 499925.0}, {"date": "2024-08-06", "close": 95.09, "volume": 258316.0}, {"date": "2024-08-07", "close": 93.7, "volume": 222095.0}, {"date": "2024-08-08", "close": 95.8, "volume": 310291.0}, {"date": "2024-08-09", "close": 97.08, "volume": 148599.0}, {"date": "2024-08-12", "close": 95.51, "volume": 190768.0}, {"date": "2024-08-13", "close": 97.86, "volume": 251387.0}, {"date": "2024-08-14", "close": 99.52, "volume": 216735.0}, {"date": "2024-08-15", "close": 98.04, "volume": 252364.0}, {"date": "2024-08-16", "close": 97.75, "volume": 191348.0}, {"date": "2024-08-19", "close": 99.08, "volume": 162328.0}, {"date": "2024-08-20", "close": 98.66, "volume": 133343.0}, {"date": "2024-08-21", "close": 99.46, "volume": 217472.0}, {"date": "2024-08-22", "close": 99.51, "volume": 163103.0}, {"date": "2024-08-23", "close": 102.39, "volume": 210023.0}, {"date": "2024-08-26", "close": 103.04, "volume": 291848.0}, {"date": "2024-08-27", "close": 103.14, "volume": 235170.0}, {"date": "2024-08-28", "close": 102.94, "volume": 172655.0}, {"date": "2024-08-29", "close": 105.25, "volume": 309905.0}, {"date": "2024-08-30", "close": 108.0, "volume": 376505.0}, {"date": "2024-09-03", "close": 105.97, "volume": 272588.0}, {"date": "2024-09-04", "close": 107.37, "volume": 200565.0}, {"date": "2024-09-05", "close": 108.14, "volume": 300811.0}, {"date": "2024-09-06", "close": 106.63, "volume": 274955.0}, {"date": "2024-09-09", "close": 107.42, "volume": 429148.0}, {"date": "2024-09-10", "close": 107.52, "volume": 256994.0}, {"date": "2024-09-11", "close": 107.28, "volume": 253579.0}, {"date": "2024-09-12", "close": 111.16, "volume": 333041.0}, {"date": "2024-09-13", "close": 115.24, "volume": 424426.0}, {"date": "2024-09-16", "close": 116.58, "volume": 402424.0}, {"date": "2024-09-17", "close": 116.56, "volume": 228188.0}, {"date": "2024-09-18", "close": 116.17, "volume": 336476.0}, {"date": "2024-09-19", "close": 113.65, "volume": 370140.0}, {"date": "2024-09-20", "close": 111.8, "volume": 658034.0}, {"date": "2024-09-23", "close": 112.41, "volume": 251217.0}, {"date": "2024-09-24", "close": 111.7, "volume": 227866.0}, {"date": "2024-09-25", "close": 112.92, "volume": 258276.0}, {"date": "2024-09-26", "close": 112.25, "volume": 269390.0}, {"date": "2024-09-27", "close": 113.8, "volume": 256786.0}, {"date": "2024-09-30", "close": 113.97, "volume": 229880.0}, {"date": "2024-10-01", "close": 112.14, "volume": 272321.0}, {"date": "2024-10-02", "close": 111.32, "volume": 182638.0}, {"date": "2024-10-03", "close": 110.4, "volume": 171336.0}, {"date": "2024-10-04", "close": 106.66, "volume": 433992.0}, {"date": "2024-10-07", "close": 106.11, "volume": 264217.0}, {"date": "2024-10-08", "close": 106.97, "volume": 299229.0}, {"date": "2024-10-09", "close": 106.27, "volume": 254973.0}, {"date": "2024-10-10", "close": 106.18, "volume": 275750.0}, {"date": "2024-10-11", "close": 106.27, "volume": 281591.0}, {"date": "2024-10-14", "close": 108.16, "volume": 196805.0}, {"date": "2024-10-15", "close": 108.95, "volume": 169676.0}, {"date": "2024-10-16", "close": 110.89, "volume": 144645.0}, {"date": "2024-10-17", "close": 110.77, "volume": 149436.0}, {"date": "2024-10-18", "close": 109.32, "volume": 240215.0}, {"date": "2024-10-21", "close": 104.94, "volume": 364323.0}, {"date": "2024-10-22", "close": 103.64, "volume": 359878.0}, {"date": "2024-10-23", "close": 100.02, "volume": 750366.0}, {"date": "2024-10-24", "close": 101.08, "volume": 297663.0}, {"date": "2024-10-25", "close": 100.88, "volume": 295570.0}, {"date": "2024-10-28", "close": 102.33, "volume": 196417.0}, {"date": "2024-10-29", "close": 102.44, "volume": 232624.0}, {"date": "2024-10-30", "close": 100.7, "volume": 251864.0}, {"date": "2024-10-31", "close": 99.68, "volume": 262819.0}, {"date": "2024-11-01", "close": 99.39, "volume": 269533.0}, {"date": "2024-11-04", "close": 100.56, "volume": 204568.0}, {"date": "2024-11-05", "close": 102.36, "volume": 179143.0}, {"date": "2024-11-06", "close": 101.77, "volume": 579591.0}, {"date": "2024-11-07", "close": 103.63, "volume": 545299.0}, {"date": "2024-11-08", "close": 105.27, "volume": 281521.0}, {"date": "2024-11-11", "close": 106.1, "volume": 232499.0}, {"date": "2024-11-12", "close": 104.8, "volume": 283232.0}, {"date": "2024-11-13", "close": 102.73, "volume": 343922.0}, {"date": "2024-11-14", "close": 101.24, "volume": 275056.0}, {"date": "2024-11-15", "close": 102.47, "volume": 282428.0}, {"date": "2024-11-18", "close": 102.48, "volume": 169954.0}, {"date": "2024-11-19", "close": 104.87, "volume": 217728.0}, {"date": "2024-11-20", "close": 102.72, "volume": 233357.0}, {"date": "2024-11-21", "close": 103.95, "volume": 152693.0}, {"date": "2024-11-22", "close": 105.62, "volume": 166463.0}, {"date": "2024-11-25", "close": 107.79, "volume": 634230.0}, {"date": "2024-11-26", "close": 106.36, "volume": 232030.0}, {"date": "2024-11-27", "close": 106.87, "volume": 202835.0}, {"date": "2024-11-29", "close": 107.13, "volume": 107146.0}, {"date": "2024-12-02", "close": 106.7, "volume": 172588.0}, {"date": "2024-12-03", "close": 106.15, "volume": 148139.0}, {"date": "2024-12-04", "close": 105.64, "volume": 174201.0}, {"date": "2024-12-05", "close": 105.82, "volume": 149224.0}, {"date": "2024-12-06", "close": 107.07, "volume": 165676.0}, {"date": "2024-12-09", "close": 105.29, "volume": 320582.0}, {"date": "2024-12-10", "close": 104.02, "volume": 244603.0}, {"date": "2024-12-11", "close": 105.76, "volume": 258448.0}, {"date": "2024-12-12", "close": 105.07, "volume": 150502.0}, {"date": "2024-12-13", "close": 104.45, "volume": 160390.0}, {"date": "2024-12-16", "close": 105.03, "volume": 181901.0}, {"date": "2024-12-17", "close": 103.69, "volume": 203594.0}, {"date": "2024-12-18", "close": 99.6, "volume": 425305.0}, {"date": "2024-12-19", "close": 100.1, "volume": 449372.0}, {"date": "2024-12-20", "close": 101.66, "volume": 617624.0}, {"date": "2024-12-23", "close": 101.01, "volume": 339643.0}, {"date": "2024-12-24", "close": 102.18, "volume": 183035.0}, {"date": "2024-12-26", "close": 102.97, "volume": 258070.0}, {"date": "2024-12-27", "close": 102.07, "volume": 231198.0}, {"date": "2024-12-30", "close": 101.38, "volume": 135719.0}, {"date": "2024-12-31", "close": 102.14, "volume": 156989.0}, {"date": "2025-01-02", "close": 99.84, "volume": 548240.0}, {"date": "2025-01-03", "close": 100.75, "volume": 199449.0}, {"date": "2025-01-06", "close": 99.86, "volume": 213953.0}, {"date": "2025-01-07", "close": 100.13, "volume": 362262.0}, {"date": "2025-01-08", "close": 99.52, "volume": 233690.0}, {"date": "2025-01-10", "close": 96.22, "volume": 297030.0}, {"date": "2025-01-13", "close": 97.66, "volume": 243418.0}, {"date": "2025-01-14", "close": 101.41, "volume": 308370.0}, {"date": "2025-01-15", "close": 103.78, "volume": 245980.0}, {"date": "2025-01-16", "close": 106.65, "volume": 357106.0}, {"date": "2025-01-17", "close": 107.62, "volume": 186653.0}, {"date": "2025-01-21", "close": 108.76, "volume": 216786.0}, {"date": "2025-01-22", "close": 109.66, "volume": 333772.0}, {"date": "2025-01-23", "close": 109.24, "volume": 260320.0}, {"date": "2025-01-24", "close": 109.36, "volume": 202616.0}, {"date": "2025-01-27", "close": 113.66, "volume": 411016.0}, {"date": "2025-01-28", "close": 111.67, "volume": 566728.0}, {"date": "2025-01-29", "close": 112.1, "volume": 432099.0}, {"date": "2025-01-30", "close": 114.82, "volume": 398855.0}, {"date": "2025-01-31", "close": 104.69, "volume": 1030075.0}, {"date": "2025-02-03", "close": 101.63, "volume": 488698.0}, {"date": "2025-02-04", "close": 104.81, "volume": 522812.0}, {"date": "2025-02-05", "close": 105.26, "volume": 456977.0}, {"date": "2025-02-06", "close": 105.18, "volume": 341083.0}, {"date": "2025-02-07", "close": 104.15, "volume": 282476.0}, {"date": "2025-02-10", "close": 102.97, "volume": 352776.0}, {"date": "2025-02-11", "close": 102.62, "volume": 269272.0}, {"date": "2025-02-12", "close": 99.86, "volume": 407181.0}, {"date": "2025-02-13", "close": 101.03, "volume": 205967.0}, {"date": "2025-02-14", "close": 101.76, "volume": 248015.0}, {"date": "2025-02-18", "close": 101.81, "volume": 217555.0}, {"date": "2025-02-19", "close": 102.05, "volume": 199283.0}, {"date": "2025-02-20", "close": 100.92, "volume": 253911.0}, {"date": "2025-02-21", "close": 101.25, "volume": 343297.0}, {"date": "2025-02-24", "close": 99.35, "volume": 329831.0}, {"date": "2025-02-25", "close": 102.78, "volume": 404040.0}, {"date": "2025-02-26", "close": 103.18, "volume": 512528.0}, {"date": "2025-02-27", "close": 102.09, "volume": 287234.0}, {"date": "2025-02-28", "close": 103.65, "volume": 311583.0}, {"date": "2025-03-03", "close": 103.62, "volume": 291123.0}, {"date": "2025-03-04", "close": 101.79, "volume": 322828.0}, {"date": "2025-03-05", "close": 102.84, "volume": 296362.0}, {"date": "2025-03-06", "close": 101.01, "volume": 287272.0}, {"date": "2025-03-07", "close": 101.72, "volume": 256855.0}, {"date": "2025-03-10", "close": 95.81, "volume": 516352.0}, {"date": "2025-03-11", "close": 96.64, "volume": 337488.0}, {"date": "2025-03-12", "close": 95.98, "volume": 531689.0}, {"date": "2025-03-13", "close": 94.63, "volume": 278223.0}, {"date": "2025-03-14", "close": 96.95, "volume": 219336.0}, {"date": "2025-03-17", "close": 98.0, "volume": 180276.0}, {"date": "2025-03-18", "close": 99.02, "volume": 195250.0}, {"date": "2025-03-19", "close": 99.51, "volume": 310344.0}, {"date": "2025-03-20", "close": 101.58, "volume": 402645.0}, {"date": "2025-03-21", "close": 101.01, "volume": 352658.0}, {"date": "2025-03-24", "close": 103.01, "volume": 227554.0}, {"date": "2025-03-25", "close": 102.51, "volume": 259717.0}, {"date": "2025-03-26", "close": 102.11, "volume": 260596.0}, {"date": "2025-03-27", "close": 101.23, "volume": 203912.0}, {"date": "2025-03-28", "close": 100.35, "volume": 239577.0}, {"date": "2025-03-31", "close": 100.11, "volume": 527899.0}, {"date": "2025-04-01", "close": 100.01, "volume": 390651.0}, {"date": "2025-04-02", "close": 103.61, "volume": 419884.0}, {"date": "2025-04-03", "close": 102.88, "volume": 676266.0}, {"date": "2025-04-04", "close": 103.69, "volume": 1187281.0}, {"date": "2025-04-07", "close": 95.92, "volume": 1005964.0}, {"date": "2025-04-08", "close": 92.41, "volume": 776079.0}, {"date": "2025-04-09", "close": 94.48, "volume": 877606.0}, {"date": "2025-04-10", "close": 89.28, "volume": 539132.0}, {"date": "2025-04-11", "close": 93.31, "volume": 730769.0}, {"date": "2025-04-14", "close": 97.36, "volume": 615852.0}, {"date": "2025-04-15", "close": 96.45, "volume": 261653.0}, {"date": "2025-04-16", "close": 95.57, "volume": 394512.0}, {"date": "2025-04-17", "close": 97.06, "volume": 345481.0}, {"date": "2025-04-21", "close": 94.22, "volume": 355040.0}, {"date": "2025-04-22", "close": 96.4, "volume": 646024.0}, {"date": "2025-04-23", "close": 93.74, "volume": 899037.0}, {"date": "2025-04-24", "close": 95.11, "volume": 349902.0}, {"date": "2025-04-25", "close": 93.6, "volume": 312225.0}, {"date": "2025-04-28", "close": 94.78, "volume": 313677.0}, {"date": "2025-04-29", "close": 96.0, "volume": 268537.0}, {"date": "2025-04-30", "close": 97.44, "volume": 322966.0}, {"date": "2025-05-01", "close": 97.01, "volume": 338334.0}, {"date": "2025-05-02", "close": 98.11, "volume": 224639.0}, {"date": "2025-05-05", "close": 97.63, "volume": 243618.0}, {"date": "2025-05-06", "close": 95.82, "volume": 263737.0}, {"date": "2025-05-07", "close": 97.68, "volume": 281217.0}, {"date": "2025-05-08", "close": 98.38, "volume": 178771.0}, {"date": "2025-05-09", "close": 97.61, "volume": 230402.0}, {"date": "2025-05-12", "close": 99.04, "volume": 238052.0}, {"date": "2025-05-13", "close": 99.59, "volume": 324269.0}, {"date": "2025-05-14", "close": 98.78, "volume": 266947.0}, {"date": "2025-05-15", "close": 100.76, "volume": 300975.0}, {"date": "2025-05-16", "close": 101.77, "volume": 306892.0}, {"date": "2025-05-19", "close": 100.52, "volume": 232149.0}, {"date": "2025-05-20", "close": 101.14, "volume": 218437.0}, {"date": "2025-05-21", "close": 96.2, "volume": 349198.0}, {"date": "2025-05-22", "close": 95.35, "volume": 646784.0}, {"date": "2025-05-23", "close": 94.71, "volume": 399496.0}, {"date": "2025-05-27", "close": 96.79, "volume": 335059.0}, {"date": "2025-05-28", "close": 95.95, "volume": 220748.0}, {"date": "2025-05-29", "close": 96.68, "volume": 173975.0}, {"date": "2025-05-30", "close": 96.0, "volume": 259789.0}, {"date": "2025-06-02", "close": 93.7, "volume": 246552.0}, {"date": "2025-06-03", "close": 95.3, "volume": 239474.0}, {"date": "2025-06-04", "close": 94.95, "volume": 189539.0}, {"date": "2025-06-05", "close": 94.99, "volume": 247909.0}, {"date": "2025-06-06", "close": 95.69, "volume": 221338.0}, {"date": "2025-06-09", "close": 95.98, "volume": 203928.0}, {"date": "2025-06-10", "close": 96.95, "volume": 346916.0}, {"date": "2025-06-11", "close": 97.3, "volume": 524418.0}, {"date": "2025-06-12", "close": 98.52, "volume": 356247.0}, {"date": "2025-06-13", "close": 95.88, "volume": 218946.0}, {"date": "2025-06-16", "close": 95.41, "volume": 301853.0}, {"date": "2025-06-17", "close": 92.86, "volume": 439608.0}, {"date": "2025-06-18", "close": 94.66, "volume": 268171.0}, {"date": "2025-06-20", "close": 95.4, "volume": 334003.0}, {"date": "2025-06-23", "close": 97.0, "volume": 268247.0}, {"date": "2025-06-24", "close": 98.7, "volume": 224078.0}, {"date": "2025-06-25", "close": 97.55, "volume": 193981.0}, {"date": "2025-06-26", "close": 99.86, "volume": 195516.0}, {"date": "2025-06-27", "close": 99.14, "volume": 1479442.0}, {"date": "2025-06-30", "close": 99.64, "volume": 275291.0}, {"date": "2025-07-01", "close": 101.47, "volume": 391180.0}, {"date": "2025-07-02", "close": 102.71, "volume": 480480.0}, {"date": "2025-07-03", "close": 102.41, "volume": 147410.0}, {"date": "2025-07-07", "close": 100.13, "volume": 403640.0}, {"date": "2025-07-08", "close": 100.57, "volume": 395057.0}, {"date": "2025-07-09", "close": 102.29, "volume": 641524.0}, {"date": "2025-07-10", "close": 101.25, "volume": 642264.0}, {"date": "2025-07-11", "close": 100.06, "volume": 280207.0}, {"date": "2025-07-14", "close": 100.92, "volume": 371514.0}, {"date": "2025-07-15", "close": 98.56, "volume": 492787.0}, {"date": "2025-07-16", "close": 99.53, "volume": 383343.0}, {"date": "2025-07-17", "close": 100.94, "volume": 280437.0}, {"date": "2025-07-18", "close": 100.85, "volume": 223110.0}, {"date": "2025-07-21", "close": 101.94, "volume": 367230.0}, {"date": "2025-07-22", "close": 104.25, "volume": 533484.0}, {"date": "2025-07-23", "close": 96.56, "volume": 1239302.0}, {"date": "2025-07-24", "close": 93.26, "volume": 559843.0}, {"date": "2025-07-25", "close": 94.07, "volume": 460396.0}, {"date": "2025-07-28", "close": 93.41, "volume": 401493.0}, {"date": "2025-07-29", "close": 94.97, "volume": 310642.0}, {"date": "2025-07-30", "close": 94.06, "volume": 567013.0}, {"date": "2025-07-31", "close": 93.14, "volume": 361623.0}, {"date": "2025-08-01", "close": 95.85, "volume": 527870.0}, {"date": "2025-08-04", "close": 97.63, "volume": 405898.0}, {"date": "2025-08-05", "close": 99.24, "volume": 340967.0}, {"date": "2025-08-06", "close": 98.82, "volume": 212528.0}, {"date": "2025-08-07", "close": 98.18, "volume": 286404.0}, {"date": "2025-08-08", "close": 98.12, "volume": 231430.0}, {"date": "2025-08-11", "close": 99.66, "volume": 242653.0}, {"date": "2025-08-12", "close": 102.71, "volume": 281830.0}, {"date": "2025-08-13", "close": 108.33, "volume": 875660.0}, {"date": "2025-08-14", "close": 108.41, "volume": 581413.0}, {"date": "2025-08-15", "close": 107.01, "volume": 432977.0}, {"date": "2025-08-18", "close": 105.51, "volume": 371192.0}, {"date": "2025-08-19", "close": 106.97, "volume": 303477.0}, {"date": "2025-08-20", "close": 105.29, "volume": 304204.0}, {"date": "2025-08-21", "close": 103.39, "volume": 454645.0}, {"date": "2025-08-22", "close": 109.72, "volume": 562606.0}, {"date": "2025-08-25", "close": 109.54, "volume": 238280.0}, {"date": "2025-08-26", "close": 109.04, "volume": 434690.0}, {"date": "2025-08-27", "close": 108.51, "volume": 265706.0}, {"date": "2025-08-28", "close": 108.86, "volume": 293322.0}, {"date": "2025-08-29", "close": 110.1, "volume": 316328.0}, {"date": "2025-09-02", "close": 109.33, "volume": 336524.0}, {"date": "2025-09-03", "close": 112.83, "volume": 467070.0}, {"date": "2025-09-04", "close": 115.28, "volume": 443367.0}, {"date": "2025-09-05", "close": 117.49, "volume": 681801.0}, {"date": "2025-09-08", "close": 121.05, "volume": 744130.0}, {"date": "2025-09-09", "close": 120.82, "volume": 424271.0}, {"date": "2025-09-10", "close": 120.34, "volume": 413348.0}, {"date": "2025-09-11", "close": 124.41, "volume": 748295.0}, {"date": "2025-09-12", "close": 124.51, "volume": 349726.0}, {"date": "2025-09-15", "close": 124.34, "volume": 344744.0}, {"date": "2025-09-16", "close": 124.02, "volume": 332563.0}, {"date": "2025-09-17", "close": 126.16, "volume": 604650.0}, {"date": "2025-09-18", "close": 127.13, "volume": 506586.0}, {"date": "2025-09-19", "close": 125.02, "volume": 667658.0}, {"date": "2025-09-22", "close": 121.8, "volume": 354116.0}, {"date": "2025-09-23", "close": 123.13, "volume": 286157.0}, {"date": "2025-09-24", "close": 123.32, "volume": 284102.0}, {"date": "2025-09-25", "close": 122.59, "volume": 216487.0}, {"date": "2025-09-26", "close": 124.04, "volume": 226155.0}, {"date": "2025-09-29", "close": 124.71, "volume": 226321.0}, {"date": "2025-09-30", "close": 123.88, "volume": 263384.0}, {"date": "2025-10-01", "close": 125.86, "volume": 387031.0}, {"date": "2025-10-02", "close": 123.17, "volume": 349432.0}, {"date": "2025-10-03", "close": 123.15, "volume": 300971.0}, {"date": "2025-10-06", "close": 118.33, "volume": 537028.0}, {"date": "2025-10-07", "close": 116.57, "volume": 558731.0}, {"date": "2025-10-08", "close": 117.5, "volume": 319771.0}, {"date": "2025-10-09", "close": 114.57, "volume": 374206.0}, {"date": "2025-10-10", "close": 117.11, "volume": 470056.0}, {"date": "2025-10-13", "close": 116.85, "volume": 264377.0}, {"date": "2025-10-14", "close": 119.7, "volume": 399647.0}, {"date": "2025-10-15", "close": 118.85, "volume": 242073.0}, {"date": "2025-10-16", "close": 117.43, "volume": 291358.0}, {"date": "2025-10-17", "close": 120.01, "volume": 333556.0}, {"date": "2025-10-20", "close": 121.4, "volume": 238865.0}, {"date": "2025-10-21", "close": 120.91, "volume": 418604.0}, {"date": "2025-10-22", "close": 129.57, "volume": 1127848.0}, {"date": "2025-10-23", "close": 128.55, "volume": 640498.0}, {"date": "2025-10-24", "close": 132.67, "volume": 618508.0}, {"date": "2025-10-27", "close": 132.96, "volume": 352747.0}, {"date": "2025-10-28", "close": 130.19, "volume": 368411.0}, {"date": "2025-10-29", "close": 126.11, "volume": 328302.0}, {"date": "2025-10-30", "close": 125.3, "volume": 198238.0}, {"date": "2025-10-31", "close": 125.81, "volume": 196710.0}, {"date": "2025-11-03", "close": 126.84, "volume": 248683.0}, {"date": "2025-11-04", "close": 126.86, "volume": 288471.0}, {"date": "2025-11-05", "close": 125.02, "volume": 283465.0}, {"date": "2025-11-06", "close": 124.45, "volume": 271716.0}, {"date": "2025-11-07", "close": 126.0, "volume": 262037.0}, {"date": "2025-11-10", "close": 127.26, "volume": 196847.0}, {"date": "2025-11-11", "close": 129.5, "volume": 243782.0}, {"date": "2025-11-12", "close": 129.15, "volume": 177543.0}, {"date": "2025-11-13", "close": 127.04, "volume": 225875.0}, {"date": "2025-11-14", "close": 127.02, "volume": 345646.0}, {"date": "2025-11-17", "close": 124.47, "volume": 267763.0}, {"date": "2025-11-18", "close": 124.93, "volume": 242911.0}, {"date": "2025-11-19", "close": 124.53, "volume": 221630.0}, {"date": "2025-11-20", "close": 123.94, "volume": 337430.0}, {"date": "2025-11-21", "close": 126.26, "volume": 609710.0}, {"date": "2025-11-24", "close": 127.68, "volume": 464985.0}, {"date": "2025-11-25", "close": 133.68, "volume": 578530.0}, {"date": "2025-11-26", "close": 136.06, "volume": 352462.0}, {"date": "2025-11-28", "close": 134.57, "volume": 165397.0}, {"date": "2025-12-01", "close": 134.09, "volume": 340089.0}, {"date": "2025-12-02", "close": 131.82, "volume": 387820.0}, {"date": "2025-12-03", "close": 133.86, "volume": 318641.0}, {"date": "2025-12-04", "close": 132.58, "volume": 387570.0}, {"date": "2025-12-05", "close": 130.91, "volume": 383206.0}, {"date": "2025-12-08", "close": 129.04, "volume": 228802.0}, {"date": "2025-12-09", "close": 128.47, "volume": 300592.0}, {"date": "2025-12-10", "close": 130.99, "volume": 366568.0}, {"date": "2025-12-11", "close": 131.82, "volume": 345119.0}, {"date": "2025-12-12", "close": 130.48, "volume": 382711.0}, {"date": "2025-12-15", "close": 130.48, "volume": 287397.0}, {"date": "2025-12-16", "close": 130.44, "volume": 323967.0}, {"date": "2025-12-17", "close": 130.19, "volume": 310029.0}, {"date": "2025-12-18", "close": 132.41, "volume": 419600.0}, {"date": "2025-12-19", "close": 134.62, "volume": 606701.0}, {"date": "2025-12-22", "close": 134.71, "volume": 257555.0}, {"date": "2025-12-23", "close": 133.12, "volume": 187803.0}, {"date": "2025-12-24", "close": 133.98, "volume": 90320.0}, {"date": "2025-12-26", "close": 133.89, "volume": 168099.0}, {"date": "2025-12-29", "close": 133.52, "volume": 234454.0}, {"date": "2025-12-30", "close": 133.26, "volume": 128158.0}, {"date": "2025-12-31", "close": 131.84, "volume": 242179.0}, {"date": "2026-01-02", "close": 131.51, "volume": 261505.0}, {"date": "2026-01-05", "close": 134.26, "volume": 276766.0}, {"date": "2026-01-06", "close": 135.01, "volume": 258663.0}, {"date": "2026-01-07", "close": 136.28, "volume": 437743.0}, {"date": "2026-01-08", "close": 137.39, "volume": 285886.0}, {"date": "2026-01-09", "close": 146.19, "volume": 703089.0}, {"date": "2026-01-12", "close": 146.36, "volume": 286151.0}, {"date": "2026-01-13", "close": 145.59, "volume": 310307.0}, {"date": "2026-01-14", "close": 147.37, "volume": 328025.0}, {"date": "2026-01-15", "close": 150.7, "volume": 457173.0}, {"date": "2026-01-16", "close": 159.46, "volume": 1003200.0}, {"date": "2026-01-20", "close": 150.56, "volume": 844884.0}, {"date": "2026-01-21", "close": 152.3, "volume": 362246.0}, {"date": "2026-01-22", "close": 151.67, "volume": 270729.0}, {"date": "2026-01-23", "close": 150.89, "volume": 221451.0}, {"date": "2026-01-26", "close": 151.96, "volume": 363712.0}, {"date": "2026-01-27", "close": 149.46, "volume": 663538.0}, {"date": "2026-01-28", "close": 146.98, "volume": 999382.0}, {"date": "2026-01-29", "close": 149.7, "volume": 763510.0}, {"date": "2026-01-30", "close": 99.92, "volume": 5227438.0}, {"date": "2026-02-02", "close": 93.07, "volume": 3254928.0}, {"date": "2026-02-03", "close": 93.15, "volume": 2828044.0}, {"date": "2026-02-04", "close": 96.08, "volume": 1533574.0}, {"date": "2026-02-05", "close": 97.52, "volume": 1076012.0}, {"date": "2026-02-06", "close": 95.6, "volume": 1037375.0}, {"date": "2026-02-09", "close": 94.81, "volume": 780559.0}, {"date": "2026-02-10", "close": 94.45, "volume": 1233746.0}, {"date": "2026-02-11", "close": 90.4, "volume": 1251636.0}, {"date": "2026-02-12", "close": 91.49, "volume": 1687827.0}, {"date": "2026-02-13", "close": 92.01, "volume": 817967.0}, {"date": "2026-02-17", "close": 93.88, "volume": 1289667.0}, {"date": "2026-02-18", "close": 96.06, "volume": 967196.0}, {"date": "2026-02-19", "close": 94.33, "volume": 736169.0}, {"date": "2026-02-20", "close": 92.23, "volume": 849043.0}, {"date": "2026-02-23", "close": 90.33, "volume": 1016342.0}, {"date": "2026-02-24", "close": 91.2, "volume": 903827.0}, {"date": "2026-02-25", "close": 92.74, "volume": 785082.0}, {"date": "2026-02-26", "close": 92.93, "volume": 791309.0}, {"date": "2026-02-27", "close": 91.93, "volume": 1188673.0}, {"date": "2026-03-02", "close": 90.38, "volume": 929023.0}, {"date": "2026-03-03", "close": 89.76, "volume": 577174.0}, {"date": "2026-03-04", "close": 90.67, "volume": 645681.0}, {"date": "2026-03-05", "close": 88.53, "volume": 848991.0}, {"date": "2026-03-06", "close": 86.2, "volume": 1241840.0}, {"date": "2026-03-09", "close": 87.01, "volume": 1044373.0}, {"date": "2026-03-10", "close": 89.59, "volume": 932878.0}, {"date": "2026-03-11", "close": 87.65, "volume": 751532.0}, {"date": "2026-03-12", "close": 84.61, "volume": 731675.0}, {"date": "2026-03-13", "close": 84.14, "volume": 542242.0}, {"date": "2026-03-16", "close": 86.48, "volume": 732057.0}, {"date": "2026-03-17", "close": 87.35, "volume": 644086.0}, {"date": "2026-03-18", "close": 87.21, "volume": 491188.0}, {"date": "2026-03-19", "close": 88.03, "volume": 472253.0}, {"date": "2026-03-20", "close": 84.45, "volume": 735298.0}, {"date": "2026-03-23", "close": 85.5, "volume": 537441.0}, {"date": "2026-03-24", "close": 84.3, "volume": 689021.0}, {"date": "2026-03-25", "close": 86.43, "volume": 563401.0}, {"date": "2026-03-26", "close": 86.44, "volume": 395777.0}, {"date": "2026-03-27", "close": 85.47, "volume": 476722.0}, {"date": "2026-03-30", "close": 84.9, "volume": 652363.0}, {"date": "2026-03-31", "close": 87.4, "volume": 556331.0}, {"date": "2026-04-01", "close": 87.7, "volume": 366399.0}, {"date": "2026-04-02", "close": 90.1, "volume": 565093.0}, {"date": "2026-04-06", "close": 90.38, "volume": 436727.0}, {"date": "2026-04-07", "close": 88.45, "volume": 443936.0}, {"date": "2026-04-08", "close": 91.61, "volume": 620167.0}, {"date": "2026-04-09", "close": 91.77, "volume": 1234592.0}, {"date": "2026-04-10", "close": 91.41, "volume": 424760.0}, {"date": "2026-04-13", "close": 93.03, "volume": 429106.0}, {"date": "2026-04-14", "close": 92.67, "volume": 479023.0}, {"date": "2026-04-15", "close": 91.74, "volume": 475986.0}, {"date": "2026-04-16", "close": 91.73, "volume": 404742.0}, {"date": "2026-04-17", "close": 94.57, "volume": 621087.0}, {"date": "2026-04-20", "close": 94.3, "volume": 449850.0}, {"date": "2026-04-21", "close": 90.64, "volume": 504142.0}, {"date": "2026-04-22", "close": 90.46, "volume": 485792.0}, {"date": "2026-04-23", "close": 89.85, "volume": 378003.0}, {"date": "2026-04-24", "close": 91.39, "volume": 334230.0}, {"date": "2026-04-27", "close": 90.89, "volume": 388517.0}, {"date": "2026-04-28", "close": 91.18, "volume": 373998.0}, {"date": "2026-04-29", "close": 89.18, "volume": 604214.0}, {"date": "2026-04-30", "close": 90.29, "volume": 421866.0}, {"date": "2026-05-01", "close": 92.13, "volume": 506052.0}, {"date": "2026-05-04", "close": 89.89, "volume": 491125.0}, {"date": "2026-05-05", "close": 87.48, "volume": 1022457.0}, {"date": "2026-05-06", "close": 87.07, "volume": 1300911.0}, {"date": "2026-05-07", "close": 88.66, "volume": 747809.0}, {"date": "2026-05-08", "close": 90.54, "volume": 501988.0}, {"date": "2026-05-11", "close": 88.35, "volume": 519588.0}, {"date": "2026-05-12", "close": 88.63, "volume": 436294.0}, {"date": "2026-05-13", "close": 87.74, "volume": 364090.0}, {"date": "2026-05-14", "close": 87.82, "volume": 324774.0}, {"date": "2026-05-15", "close": 85.69, "volume": 634943.0}, {"date": "2026-05-18", "close": 86.47, "volume": 376502.0}, {"date": "2026-05-19", "close": 84.44, "volume": 542526.0}, {"date": "2026-05-20", "close": 87.09, "volume": 464154.0}, {"date": "2026-05-21", "close": 87.02, "volume": 555681.0}, {"date": "2026-05-22", "close": 85.88, "volume": 444965.0}, {"date": "2026-05-26", "close": 86.12, "volume": 410677.0}, {"date": "2026-05-27", "close": 87.39, "volume": 534494.0}, {"date": "2026-05-28", "close": 86.38, "volume": 449524.0}, {"date": "2026-05-29", "close": 83.87, "volume": 965941.0}, {"date": "2026-06-01", "close": 82.49, "volume": 670712.0}, {"date": "2026-06-02", "close": 84.04, "volume": 764685.0}, {"date": "2026-06-03", "close": 80.6, "volume": 827035.0}, {"date": "2026-06-04", "close": 81.53, "volume": 637504.0}, {"date": "2026-06-05", "close": 81.24, "volume": 396387.0}, {"date": "2026-06-08", "close": 79.56, "volume": 430196.0}, {"date": "2026-06-09", "close": 81.76, "volume": 434585.0}, {"date": "2026-06-10", "close": 80.08, "volume": 305581.0}, {"date": "2026-06-11", "close": 80.68, "volume": 585100.0}, {"date": "2026-06-12", "close": 81.66, "volume": 306736.0}, {"date": "2026-06-15", "close": 82.41, "volume": 540270.0}, {"date": "2026-06-16", "close": 83.6, "volume": 627505.0}, {"date": "2026-06-17", "close": 81.2, "volume": 690022.0}, {"date": "2026-06-18", "close": 82.38, "volume": 520218.0}, {"date": "2026-06-22", "close": 79.81, "volume": 464478.0}, {"date": "2026-06-23", "close": 80.24, "volume": 619116.0}, {"date": "2026-06-24", "close": 83.35, "volume": 680067.0}, {"date": "2026-06-25", "close": 84.3, "volume": 404181.0}, {"date": "2026-06-26", "close": 86.08, "volume": 1270732.0}, {"date": "2026-06-29", "close": 86.15, "volume": 646040.0}, {"date": "2026-06-30", "close": 87.1, "volume": 837409.0}, {"date": "2026-07-01", "close": 84.83, "volume": 525734.0}, {"date": "2026-07-02", "close": 83.47, "volume": 548252.0}, {"date": "2026-07-06", "close": 83.75, "volume": 537771.0}, {"date": "2026-07-07", "close": 81.11, "volume": 602508.0}, {"date": "2026-07-08", "close": 80.92, "volume": 514242.0}, {"date": "2026-07-09", "close": 81.94, "volume": 394514.0}, {"date": "2026-07-10", "close": 82.35, "volume": 248986.0}, {"date": "2026-07-13", "close": 81.48, "volume": 448019.0}, {"date": "2026-07-14", "close": 82.91, "volume": 268622.0}, {"date": "2026-07-15", "close": 84.98, "volume": 584523.0}, {"date": "2026-07-16", "close": 86.82, "volume": 403276.0}, {"date": "2026-07-17", "close": 85.29, "volume": 359822.0}, {"date": "2026-07-20", "close": 83.58, "volume": 539447.0}, {"date": "2026-07-21", "close": 83.99, "volume": 347000.0}, {"date": "2026-07-22", "close": 84.69, "volume": 296629.0}, {"date": "2026-07-23", "close": 82.61, "volume": 597530.0}, {"date": "2026-07-24", "close": 84.35, "volume": 319433.0}], "refreshing": true}