{"ticker": "PKX", "overview": {"name": "POSCO HOLDINGS INC. American Depositary Shares (Each representing 1/4th of a share of Common Stock)", "country": "United States"}, "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": "PKX", "has_prices": true, "as_of": "2026-07-24", "last": 52.34, "prev_close": 53.34, "change": -1.0, "change_pct": -0.01874765654293213, "session_volume": 288451.0, "vwap_5": 52.065015004585455, "vwap_20": 51.56218443515729, "vwap_60": 62.67376011197979, "vwap_250": 59.46958203451259, "high_52w": 91.72, "low_52w": 49.96, "avg_volume_20": 396533.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-001788", "src": "13DG", "ticker": "PKX", "cik": "889132", "company": "POSCO HOLDINGS INC.", "company_raw": "POSCO HOLDINGS INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": null, "country": "", "headline": "BlackRock, Inc. crosses 5% of PKX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001788-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-001788", "src": "13DG", "ticker": "PKX", "cik": "889132", "company": "POSCO HOLDINGS INC.", "company_raw": "POSCO HOLDINGS INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": null, "country": "", "headline": "BlackRock, Inc. crosses 5% of PKX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001788-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}], "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": "POSCO HOLDINGS INC. American Depositary Shares (Each representing 1/4th of a share of Common Stock)", "new_value": "POSCO HOLDINGS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000889132", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000889132", "applied": 1, "detected_at": "2026-10-27T02:33:44.596512"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "PKX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 78.15, "volume": 150411.0}, {"date": "2021-07-28", "close": 79.14, "volume": 165726.0}, {"date": "2021-07-29", "close": 79.75, "volume": 220675.0}, {"date": "2021-07-30", "close": 78.99, "volume": 174970.0}, {"date": "2021-08-02", "close": 77.15, "volume": 170634.0}, {"date": "2021-08-03", "close": 75.58, "volume": 372689.0}, {"date": "2021-08-04", "close": 75.73, "volume": 149718.0}, {"date": "2021-08-05", "close": 75.35, "volume": 109182.0}, {"date": "2021-08-06", "close": 75.3, "volume": 175906.0}, {"date": "2021-08-09", "close": 74.28, "volume": 175704.0}, {"date": "2021-08-10", "close": 74.68, "volume": 186845.0}, {"date": "2021-08-11", "close": 75.56, "volume": 170257.0}, {"date": "2021-08-12", "close": 72.59, "volume": 183801.0}, {"date": "2021-08-13", "close": 71.57, "volume": 218378.0}, {"date": "2021-08-16", "close": 71.56, "volume": 227374.0}, {"date": "2021-08-17", "close": 69.18, "volume": 204925.0}, {"date": "2021-08-18", "close": 68.92, "volume": 188178.0}, {"date": "2021-08-19", "close": 66.33, "volume": 202882.0}, {"date": "2021-08-20", "close": 65.66, "volume": 143596.0}, {"date": "2021-08-23", "close": 66.45, "volume": 112921.0}, {"date": "2021-08-24", "close": 68.32, "volume": 187025.0}, {"date": "2021-08-25", "close": 69.06, "volume": 162566.0}, {"date": "2021-08-26", "close": 67.92, "volume": 115956.0}, {"date": "2021-08-27", "close": 68.74, "volume": 123628.0}, {"date": "2021-08-30", "close": 70.54, "volume": 169058.0}, {"date": "2021-08-31", "close": 71.4, "volume": 252624.0}, {"date": "2021-09-01", "close": 73.15, "volume": 249983.0}, {"date": "2021-09-02", "close": 73.81, "volume": 171612.0}, {"date": "2021-09-03", "close": 75.05, "volume": 133098.0}, {"date": "2021-09-07", "close": 76.63, "volume": 160162.0}, {"date": "2021-09-08", "close": 76.23, "volume": 214849.0}, {"date": "2021-09-09", "close": 76.16, "volume": 186895.0}, {"date": "2021-09-10", "close": 76.64, "volume": 166860.0}, {"date": "2021-09-13", "close": 79.19, "volume": 220945.0}, {"date": "2021-09-14", "close": 76.94, "volume": 135008.0}, {"date": "2021-09-15", "close": 78.21, "volume": 153635.0}, {"date": "2021-09-16", "close": 76.4, "volume": 174295.0}, {"date": "2021-09-17", "close": 74.44, "volume": 331428.0}, {"date": "2021-09-20", "close": 72.58, "volume": 150919.0}, {"date": "2021-09-21", "close": 72.77, "volume": 142614.0}, {"date": "2021-09-22", "close": 74.27, "volume": 214784.0}, {"date": "2021-09-23", "close": 73.46, "volume": 218975.0}, {"date": "2021-09-24", "close": 72.89, "volume": 275224.0}, {"date": "2021-09-27", "close": 72.79, "volume": 132281.0}, {"date": "2021-09-28", "close": 70.37, "volume": 246794.0}, {"date": "2021-09-29", "close": 69.64, "volume": 142781.0}, {"date": "2021-09-30", "close": 68.97, "volume": 205675.0}, {"date": "2021-10-01", "close": 68.99, "volume": 181865.0}, {"date": "2021-10-04", "close": 68.3, "volume": 81108.0}, {"date": "2021-10-05", "close": 68.72, "volume": 187103.0}, {"date": "2021-10-06", "close": 66.98, "volume": 165721.0}, {"date": "2021-10-07", "close": 67.9, "volume": 200544.0}, {"date": "2021-10-08", "close": 67.37, "volume": 164861.0}, {"date": "2021-10-11", "close": 67.29, "volume": 121771.0}, {"date": "2021-10-12", "close": 66.72, "volume": 258908.0}, {"date": "2021-10-13", "close": 68.28, "volume": 148264.0}, {"date": "2021-10-14", "close": 69.49, "volume": 191790.0}, {"date": "2021-10-15", "close": 69.22, "volume": 149298.0}, {"date": "2021-10-18", "close": 67.24, "volume": 170196.0}, {"date": "2021-10-19", "close": 67.58, "volume": 158260.0}, {"date": "2021-10-20", "close": 65.94, "volume": 202627.0}, {"date": "2021-10-21", "close": 65.25, "volume": 240072.0}, {"date": "2021-10-22", "close": 65.14, "volume": 255744.0}, {"date": "2021-10-25", "close": 67.01, "volume": 134974.0}, {"date": "2021-10-26", "close": 66.8, "volume": 123800.0}, {"date": "2021-10-27", "close": 64.66, "volume": 188131.0}, {"date": "2021-10-28", "close": 64.53, "volume": 78766.0}, {"date": "2021-10-29", "close": 63.26, "volume": 141872.0}, {"date": "2021-11-01", "close": 63.48, "volume": 150511.0}, {"date": "2021-11-02", "close": 63.28, "volume": 150221.0}, {"date": "2021-11-03", "close": 63.46, "volume": 173560.0}, {"date": "2021-11-04", "close": 62.65, "volume": 125648.0}, {"date": "2021-11-05", "close": 60.92, "volume": 182427.0}, {"date": "2021-11-08", "close": 61.29, "volume": 238367.0}, {"date": "2021-11-09", "close": 60.23, "volume": 212455.0}, {"date": "2021-11-10", "close": 57.88, "volume": 446143.0}, {"date": "2021-11-11", "close": 60.04, "volume": 791904.0}, {"date": "2021-11-12", "close": 60.58, "volume": 239256.0}, {"date": "2021-11-15", "close": 59.57, "volume": 135279.0}, {"date": "2021-11-16", "close": 59.27, "volume": 302844.0}, {"date": "2021-11-17", "close": 57.82, "volume": 181092.0}, {"date": "2021-11-18", "close": 57.75, "volume": 233623.0}, {"date": "2021-11-19", "close": 58.19, "volume": 112770.0}, {"date": "2021-11-22", "close": 59.06, "volume": 257029.0}, {"date": "2021-11-23", "close": 59.9, "volume": 322415.0}, {"date": "2021-11-24", "close": 58.78, "volume": 192760.0}, {"date": "2021-11-26", "close": 55.9, "volume": 176022.0}, {"date": "2021-11-29", "close": 55.52, "volume": 216779.0}, {"date": "2021-11-30", "close": 55.17, "volume": 335213.0}, {"date": "2021-12-01", "close": 57.5, "volume": 333956.0}, {"date": "2021-12-02", "close": 60.15, "volume": 267596.0}, {"date": "2021-12-03", "close": 59.47, "volume": 242675.0}, {"date": "2021-12-06", "close": 61.02, "volume": 214107.0}, {"date": "2021-12-07", "close": 61.65, "volume": 136186.0}, {"date": "2021-12-08", "close": 61.81, "volume": 120539.0}, {"date": "2021-12-09", "close": 61.75, "volume": 118908.0}, {"date": "2021-12-10", "close": 60.07, "volume": 148070.0}, {"date": "2021-12-13", "close": 60.18, "volume": 140925.0}, {"date": "2021-12-14", "close": 60.69, "volume": 236503.0}, {"date": "2021-12-15", "close": 59.9, "volume": 208973.0}, {"date": "2021-12-16", "close": 60.18, "volume": 197282.0}, {"date": "2021-12-17", "close": 61.13, "volume": 229996.0}, {"date": "2021-12-20", "close": 58.67, "volume": 241182.0}, {"date": "2021-12-21", "close": 59.62, "volume": 178973.0}, {"date": "2021-12-22", "close": 60.03, "volume": 174890.0}, {"date": "2021-12-23", "close": 60.14, "volume": 178870.0}, {"date": "2021-12-27", "close": 60.43, "volume": 98830.0}, {"date": "2021-12-28", "close": 59.75, "volume": 102192.0}, {"date": "2021-12-29", "close": 59.85, "volume": 114016.0}, {"date": "2021-12-30", "close": 58.13, "volume": 195439.0}, {"date": "2021-12-31", "close": 58.29, "volume": 199466.0}, {"date": "2022-01-03", "close": 58.98, "volume": 106618.0}, {"date": "2022-01-04", "close": 60.08, "volume": 166353.0}, {"date": "2022-01-05", "close": 61.25, "volume": 361334.0}, {"date": "2022-01-06", "close": 62.35, "volume": 274325.0}, {"date": "2022-01-07", "close": 63.48, "volume": 229717.0}, {"date": "2022-01-10", "close": 62.96, "volume": 181462.0}, {"date": "2022-01-11", "close": 64.0, "volume": 160096.0}, {"date": "2022-01-12", "close": 64.89, "volume": 185356.0}, {"date": "2022-01-13", "close": 63.95, "volume": 196196.0}, {"date": "2022-01-14", "close": 62.49, "volume": 255921.0}, {"date": "2022-01-18", "close": 58.82, "volume": 310137.0}, {"date": "2022-01-19", "close": 60.12, "volume": 389401.0}, {"date": "2022-01-20", "close": 59.31, "volume": 145241.0}, {"date": "2022-01-21", "close": 57.92, "volume": 252464.0}, {"date": "2022-01-24", "close": 56.79, "volume": 263768.0}, {"date": "2022-01-25", "close": 56.06, "volume": 200311.0}, {"date": "2022-01-26", "close": 55.8, "volume": 184341.0}, {"date": "2022-01-27", "close": 54.58, "volume": 333879.0}, {"date": "2022-01-28", "close": 55.18, "volume": 180157.0}, {"date": "2022-01-31", "close": 56.54, "volume": 188034.0}, {"date": "2022-02-01", "close": 57.1, "volume": 353434.0}, {"date": "2022-02-02", "close": 57.12, "volume": 505706.0}, {"date": "2022-02-03", "close": 55.65, "volume": 443924.0}, {"date": "2022-02-04", "close": 55.98, "volume": 195667.0}, {"date": "2022-02-07", "close": 56.85, "volume": 186229.0}, {"date": "2022-02-08", "close": 57.06, "volume": 452463.0}, {"date": "2022-02-09", "close": 60.25, "volume": 401485.0}, {"date": "2022-02-10", "close": 59.21, "volume": 766267.0}, {"date": "2022-02-11", "close": 60.65, "volume": 521025.0}, {"date": "2022-02-14", "close": 58.92, "volume": 201685.0}, {"date": "2022-02-15", "close": 59.2, "volume": 211794.0}, {"date": "2022-02-16", "close": 59.18, "volume": 190022.0}, {"date": "2022-02-17", "close": 58.5, "volume": 147408.0}, {"date": "2022-02-18", "close": 58.04, "volume": 182220.0}, {"date": "2022-02-22", "close": 57.88, "volume": 127712.0}, {"date": "2022-02-23", "close": 57.02, "volume": 134872.0}, {"date": "2022-02-24", "close": 57.12, "volume": 260608.0}, {"date": "2022-02-25", "close": 59.09, "volume": 201603.0}, {"date": "2022-02-28", "close": 59.32, "volume": 364947.0}, {"date": "2022-03-01", "close": 58.78, "volume": 180364.0}, {"date": "2022-03-02", "close": 59.49, "volume": 318606.0}, {"date": "2022-03-03", "close": 60.03, "volume": 297055.0}, {"date": "2022-03-04", "close": 59.1, "volume": 230386.0}, {"date": "2022-03-07", "close": 55.89, "volume": 420744.0}, {"date": "2022-03-08", "close": 54.73, "volume": 669420.0}, {"date": "2022-03-09", "close": 55.75, "volume": 306620.0}, {"date": "2022-03-10", "close": 57.38, "volume": 291318.0}, {"date": "2022-03-11", "close": 56.44, "volume": 248235.0}, {"date": "2022-03-14", "close": 56.95, "volume": 241459.0}, {"date": "2022-03-15", "close": 57.0, "volume": 180104.0}, {"date": "2022-03-16", "close": 59.0, "volume": 178612.0}, {"date": "2022-03-17", "close": 59.49, "volume": 230957.0}, {"date": "2022-03-18", "close": 59.67, "volume": 126849.0}, {"date": "2022-03-21", "close": 60.08, "volume": 166928.0}, {"date": "2022-03-22", "close": 60.43, "volume": 243299.0}, {"date": "2022-03-23", "close": 62.37, "volume": 131154.0}, {"date": "2022-03-24", "close": 62.34, "volume": 149625.0}, {"date": "2022-03-25", "close": 61.63, "volume": 141731.0}, {"date": "2022-03-28", "close": 61.05, "volume": 123109.0}, {"date": "2022-03-29", "close": 61.64, "volume": 265035.0}, {"date": "2022-03-30", "close": 59.22, "volume": 233541.0}, {"date": "2022-03-31", "close": 59.27, "volume": 134441.0}, {"date": "2022-04-01", "close": 59.73, "volume": 221793.0}, {"date": "2022-04-04", "close": 60.49, "volume": 115907.0}, {"date": "2022-04-05", "close": 58.37, "volume": 263511.0}, {"date": "2022-04-06", "close": 58.23, "volume": 157762.0}, {"date": "2022-04-07", "close": 57.78, "volume": 140886.0}, {"date": "2022-04-08", "close": 58.33, "volume": 139868.0}, {"date": "2022-04-11", "close": 58.37, "volume": 141745.0}, {"date": "2022-04-12", "close": 57.93, "volume": 190772.0}, {"date": "2022-04-13", "close": 59.0, "volume": 139308.0}, {"date": "2022-04-14", "close": 58.6, "volume": 146700.0}, {"date": "2022-04-18", "close": 57.69, "volume": 128730.0}, {"date": "2022-04-19", "close": 58.37, "volume": 183760.0}, {"date": "2022-04-20", "close": 59.23, "volume": 155383.0}, {"date": "2022-04-21", "close": 58.54, "volume": 284554.0}, {"date": "2022-04-22", "close": 57.45, "volume": 213956.0}, {"date": "2022-04-25", "close": 56.14, "volume": 323984.0}, {"date": "2022-04-26", "close": 55.08, "volume": 235556.0}, {"date": "2022-04-27", "close": 54.95, "volume": 235488.0}, {"date": "2022-04-28", "close": 57.39, "volume": 241707.0}, {"date": "2022-04-29", "close": 56.71, "volume": 206145.0}, {"date": "2022-05-02", "close": 57.14, "volume": 191106.0}, {"date": "2022-05-03", "close": 57.22, "volume": 135358.0}, {"date": "2022-05-04", "close": 58.82, "volume": 147436.0}, {"date": "2022-05-05", "close": 55.87, "volume": 191098.0}, {"date": "2022-05-06", "close": 55.75, "volume": 183397.0}, {"date": "2022-05-09", "close": 53.83, "volume": 234199.0}, {"date": "2022-05-10", "close": 53.58, "volume": 212024.0}, {"date": "2022-05-11", "close": 53.26, "volume": 278245.0}, {"date": "2022-05-12", "close": 52.4, "volume": 175308.0}, {"date": "2022-05-13", "close": 55.03, "volume": 257664.0}, {"date": "2022-05-16", "close": 55.43, "volume": 110054.0}, {"date": "2022-05-17", "close": 57.37, "volume": 125585.0}, {"date": "2022-05-18", "close": 55.02, "volume": 223743.0}, {"date": "2022-05-19", "close": 56.19, "volume": 134298.0}, {"date": "2022-05-20", "close": 56.97, "volume": 127096.0}, {"date": "2022-05-23", "close": 58.48, "volume": 99275.0}, {"date": "2022-05-24", "close": 57.88, "volume": 140158.0}, {"date": "2022-05-25", "close": 57.25, "volume": 294994.0}, {"date": "2022-05-26", "close": 58.6, "volume": 129395.0}, {"date": "2022-05-27", "close": 59.06, "volume": 146379.0}, {"date": "2022-05-31", "close": 57.52, "volume": 230580.0}, {"date": "2022-06-01", "close": 57.51, "volume": 99692.0}, {"date": "2022-06-02", "close": 58.31, "volume": 151402.0}, {"date": "2022-06-03", "close": 57.1, "volume": 89662.0}, {"date": "2022-06-06", "close": 57.53, "volume": 135400.0}, {"date": "2022-06-07", "close": 57.94, "volume": 83097.0}, {"date": "2022-06-08", "close": 56.21, "volume": 174696.0}, {"date": "2022-06-09", "close": 54.65, "volume": 189756.0}, {"date": "2022-06-10", "close": 53.39, "volume": 190347.0}, {"date": "2022-06-13", "close": 50.18, "volume": 302645.0}, {"date": "2022-06-14", "close": 50.51, "volume": 207081.0}, {"date": "2022-06-15", "close": 51.12, "volume": 243108.0}, {"date": "2022-06-16", "close": 50.2, "volume": 239717.0}, {"date": "2022-06-17", "close": 50.18, "volume": 278253.0}, {"date": "2022-06-21", "close": 49.04, "volume": 249604.0}, {"date": "2022-06-22", "close": 46.21, "volume": 438680.0}, {"date": "2022-06-23", "close": 44.57, "volume": 337919.0}, {"date": "2022-06-24", "close": 46.81, "volume": 188310.0}, {"date": "2022-06-27", "close": 46.42, "volume": 157373.0}, {"date": "2022-06-28", "close": 46.05, "volume": 174455.0}, {"date": "2022-06-29", "close": 44.91, "volume": 183403.0}, {"date": "2022-06-30", "close": 44.52, "volume": 152095.0}, {"date": "2022-07-01", "close": 44.8, "volume": 145248.0}, {"date": "2022-07-05", "close": 44.04, "volume": 250766.0}, {"date": "2022-07-06", "close": 44.09, "volume": 220722.0}, {"date": "2022-07-07", "close": 44.76, "volume": 148730.0}, {"date": "2022-07-08", "close": 44.44, "volume": 119872.0}, {"date": "2022-07-11", "close": 43.46, "volume": 197895.0}, {"date": "2022-07-12", "close": 42.8, "volume": 210091.0}, {"date": "2022-07-13", "close": 43.49, "volume": 129550.0}, {"date": "2022-07-14", "close": 42.05, "volume": 147681.0}, {"date": "2022-07-15", "close": 42.64, "volume": 197470.0}, {"date": "2022-07-18", "close": 43.04, "volume": 170058.0}, {"date": "2022-07-19", "close": 44.87, "volume": 189557.0}, {"date": "2022-07-20", "close": 44.28, "volume": 150561.0}, {"date": "2022-07-21", "close": 45.54, "volume": 192066.0}, {"date": "2022-07-22", "close": 44.46, "volume": 156861.0}, {"date": "2022-07-25", "close": 45.01, "volume": 183056.0}, {"date": "2022-07-26", "close": 44.87, "volume": 125194.0}, {"date": "2022-07-27", "close": 45.91, "volume": 215759.0}, {"date": "2022-07-28", "close": 46.51, "volume": 184927.0}, {"date": "2022-07-29", "close": 46.85, "volume": 199229.0}, {"date": "2022-08-01", "close": 45.92, "volume": 209845.0}, {"date": "2022-08-02", "close": 44.82, "volume": 152655.0}, {"date": "2022-08-03", "close": 45.31, "volume": 146877.0}, {"date": "2022-08-04", "close": 45.05, "volume": 177964.0}, {"date": "2022-08-05", "close": 45.96, "volume": 121298.0}, {"date": "2022-08-08", "close": 46.11, "volume": 146020.0}, {"date": "2022-08-09", "close": 46.8, "volume": 141514.0}, {"date": "2022-08-10", "close": 48.68, "volume": 224170.0}, {"date": "2022-08-11", "close": 49.86, "volume": 396111.0}, {"date": "2022-08-12", "close": 50.2, "volume": 114907.0}, {"date": "2022-08-15", "close": 49.68, "volume": 76208.0}, {"date": "2022-08-16", "close": 49.74, "volume": 133552.0}, {"date": "2022-08-17", "close": 48.69, "volume": 194678.0}, {"date": "2022-08-18", "close": 48.23, "volume": 130704.0}, {"date": "2022-08-19", "close": 47.16, "volume": 127742.0}, {"date": "2022-08-22", "close": 45.88, "volume": 183742.0}, {"date": "2022-08-23", "close": 46.55, "volume": 296603.0}, {"date": "2022-08-24", "close": 45.71, "volume": 243735.0}, {"date": "2022-08-25", "close": 47.03, "volume": 254146.0}, {"date": "2022-08-26", "close": 45.49, "volume": 183889.0}, {"date": "2022-08-29", "close": 45.43, "volume": 336032.0}, {"date": "2022-08-30", "close": 46.04, "volume": 279176.0}, {"date": "2022-08-31", "close": 47.02, "volume": 601661.0}, {"date": "2022-09-01", "close": 46.13, "volume": 385403.0}, {"date": "2022-09-02", "close": 44.91, "volume": 379174.0}, {"date": "2022-09-06", "close": 45.55, "volume": 234864.0}, {"date": "2022-09-07", "close": 45.13, "volume": 238872.0}, {"date": "2022-09-08", "close": 43.69, "volume": 283094.0}, {"date": "2022-09-09", "close": 44.59, "volume": 263505.0}, {"date": "2022-09-12", "close": 44.97, "volume": 191965.0}, {"date": "2022-09-13", "close": 43.4, "volume": 352167.0}, {"date": "2022-09-14", "close": 42.4, "volume": 272905.0}, {"date": "2022-09-15", "close": 41.46, "volume": 272452.0}, {"date": "2022-09-16", "close": 41.68, "volume": 399946.0}, {"date": "2022-09-19", "close": 42.28, "volume": 256466.0}, {"date": "2022-09-20", "close": 42.82, "volume": 384870.0}, {"date": "2022-09-21", "close": 42.37, "volume": 483102.0}, {"date": "2022-09-22", "close": 42.03, "volume": 472357.0}, {"date": "2022-09-23", "close": 40.61, "volume": 287110.0}, {"date": "2022-09-26", "close": 39.02, "volume": 310487.0}, {"date": "2022-09-27", "close": 39.58, "volume": 377811.0}, {"date": "2022-09-28", "close": 40.13, "volume": 291910.0}, {"date": "2022-09-29", "close": 38.0, "volume": 367407.0}, {"date": "2022-09-30", "close": 36.61, "volume": 386578.0}, {"date": "2022-10-03", "close": 38.27, "volume": 331422.0}, {"date": "2022-10-04", "close": 39.96, "volume": 276376.0}, {"date": "2022-10-05", "close": 39.37, "volume": 246626.0}, {"date": "2022-10-06", "close": 39.24, "volume": 296514.0}, {"date": "2022-10-07", "close": 39.18, "volume": 251602.0}, {"date": "2022-10-10", "close": 39.45, "volume": 709905.0}, {"date": "2022-10-11", "close": 39.7, "volume": 381052.0}, {"date": "2022-10-12", "close": 41.39, "volume": 308207.0}, {"date": "2022-10-13", "close": 41.85, "volume": 281339.0}, {"date": "2022-10-14", "close": 41.81, "volume": 427816.0}, {"date": "2022-10-17", "close": 43.25, "volume": 286515.0}, {"date": "2022-10-18", "close": 43.36, "volume": 226977.0}, {"date": "2022-10-19", "close": 43.99, "volume": 286476.0}, {"date": "2022-10-20", "close": 44.1, "volume": 243298.0}, {"date": "2022-10-21", "close": 44.94, "volume": 260465.0}, {"date": "2022-10-24", "close": 42.45, "volume": 340682.0}, {"date": "2022-10-25", "close": 42.35, "volume": 302916.0}, {"date": "2022-10-26", "close": 42.24, "volume": 288863.0}, {"date": "2022-10-27", "close": 42.94, "volume": 268131.0}, {"date": "2022-10-28", "close": 42.93, "volume": 240440.0}, {"date": "2022-10-31", "close": 43.38, "volume": 280255.0}, {"date": "2022-11-01", "close": 44.74, "volume": 281117.0}, {"date": "2022-11-02", "close": 43.85, "volume": 433995.0}, {"date": "2022-11-03", "close": 45.13, "volume": 287924.0}, {"date": "2022-11-04", "close": 46.94, "volume": 385878.0}, {"date": "2022-11-07", "close": 48.72, "volume": 377431.0}, {"date": "2022-11-08", "close": 49.42, "volume": 333650.0}, {"date": "2022-11-09", "close": 49.84, "volume": 525538.0}, {"date": "2022-11-10", "close": 52.64, "volume": 441976.0}, {"date": "2022-11-11", "close": 54.35, "volume": 226627.0}, {"date": "2022-11-14", "close": 55.64, "volume": 418679.0}, {"date": "2022-11-15", "close": 55.09, "volume": 245374.0}, {"date": "2022-11-16", "close": 53.75, "volume": 269439.0}, {"date": "2022-11-17", "close": 53.38, "volume": 198794.0}, {"date": "2022-11-18", "close": 53.96, "volume": 103182.0}, {"date": "2022-11-21", "close": 53.24, "volume": 122976.0}, {"date": "2022-11-22", "close": 54.32, "volume": 122791.0}, {"date": "2022-11-23", "close": 54.55, "volume": 115452.0}, {"date": "2022-11-25", "close": 55.3, "volume": 65735.0}, {"date": "2022-11-28", "close": 54.55, "volume": 174012.0}, {"date": "2022-11-29", "close": 55.34, "volume": 125498.0}, {"date": "2022-11-30", "close": 57.06, "volume": 379362.0}, {"date": "2022-12-01", "close": 57.03, "volume": 156055.0}, {"date": "2022-12-02", "close": 56.94, "volume": 160150.0}, {"date": "2022-12-05", "close": 55.68, "volume": 217663.0}, {"date": "2022-12-06", "close": 54.52, "volume": 227235.0}, {"date": "2022-12-07", "close": 55.02, "volume": 222009.0}, {"date": "2022-12-08", "close": 54.66, "volume": 190553.0}, {"date": "2022-12-09", "close": 53.92, "volume": 179232.0}, {"date": "2022-12-12", "close": 54.17, "volume": 221865.0}, {"date": "2022-12-13", "close": 55.35, "volume": 248127.0}, {"date": "2022-12-14", "close": 54.33, "volume": 188334.0}, {"date": "2022-12-15", "close": 53.03, "volume": 144649.0}, {"date": "2022-12-16", "close": 52.94, "volume": 249398.0}, {"date": "2022-12-19", "close": 53.36, "volume": 152724.0}, {"date": "2022-12-20", "close": 54.41, "volume": 163537.0}, {"date": "2022-12-21", "close": 55.69, "volume": 176972.0}, {"date": "2022-12-22", "close": 55.33, "volume": 145958.0}, {"date": "2022-12-23", "close": 55.76, "volume": 101662.0}, {"date": "2022-12-27", "close": 56.53, "volume": 110738.0}, {"date": "2022-12-28", "close": 56.43, "volume": 209093.0}, {"date": "2022-12-29", "close": 54.96, "volume": 202823.0}, {"date": "2022-12-30", "close": 54.47, "volume": 195952.0}, {"date": "2023-01-03", "close": 53.44, "volume": 230356.0}, {"date": "2023-01-04", "close": 54.88, "volume": 216784.0}, {"date": "2023-01-05", "close": 54.83, "volume": 162172.0}, {"date": "2023-01-06", "close": 57.82, "volume": 171683.0}, {"date": "2023-01-09", "close": 58.76, "volume": 310799.0}, {"date": "2023-01-10", "close": 59.54, "volume": 208103.0}, {"date": "2023-01-11", "close": 59.19, "volume": 172932.0}, {"date": "2023-01-12", "close": 59.74, "volume": 370362.0}, {"date": "2023-01-13", "close": 61.43, "volume": 360757.0}, {"date": "2023-01-17", "close": 61.29, "volume": 173860.0}, {"date": "2023-01-18", "close": 60.63, "volume": 139403.0}, {"date": "2023-01-19", "close": 61.12, "volume": 118269.0}, {"date": "2023-01-20", "close": 62.85, "volume": 286316.0}, {"date": "2023-01-23", "close": 62.95, "volume": 157748.0}, {"date": "2023-01-24", "close": 62.91, "volume": 144969.0}, {"date": "2023-01-25", "close": 61.99, "volume": 180355.0}, {"date": "2023-01-26", "close": 64.16, "volume": 207966.0}, {"date": "2023-01-27", "close": 62.74, "volume": 145841.0}, {"date": "2023-01-30", "close": 62.04, "volume": 157810.0}, {"date": "2023-01-31", "close": 61.91, "volume": 194049.0}, {"date": "2023-02-01", "close": 63.02, "volume": 131327.0}, {"date": "2023-02-02", "close": 62.02, "volume": 139153.0}, {"date": "2023-02-03", "close": 60.88, "volume": 174551.0}, {"date": "2023-02-06", "close": 59.17, "volume": 163913.0}, {"date": "2023-02-07", "close": 59.49, "volume": 141948.0}, {"date": "2023-02-08", "close": 58.9, "volume": 148939.0}, {"date": "2023-02-09", "close": 60.02, "volume": 142216.0}, {"date": "2023-02-10", "close": 59.39, "volume": 74977.0}, {"date": "2023-02-13", "close": 60.13, "volume": 113947.0}, {"date": "2023-02-14", "close": 61.06, "volume": 126046.0}, {"date": "2023-02-15", "close": 63.07, "volume": 261647.0}, {"date": "2023-02-16", "close": 64.25, "volume": 321620.0}, {"date": "2023-02-17", "close": 64.04, "volume": 386470.0}, {"date": "2023-02-21", "close": 65.14, "volume": 292200.0}, {"date": "2023-02-22", "close": 63.26, "volume": 206157.0}, {"date": "2023-02-23", "close": 63.44, "volume": 161825.0}, {"date": "2023-02-24", "close": 61.5, "volume": 163598.0}, {"date": "2023-02-27", "close": 61.32, "volume": 227161.0}, {"date": "2023-02-28", "close": 60.99, "volume": 239878.0}, {"date": "2023-03-01", "close": 62.58, "volume": 279438.0}, {"date": "2023-03-02", "close": 64.53, "volume": 208681.0}, {"date": "2023-03-03", "close": 64.61, "volume": 164902.0}, {"date": "2023-03-06", "close": 62.91, "volume": 143374.0}, {"date": "2023-03-07", "close": 62.63, "volume": 175199.0}, {"date": "2023-03-08", "close": 62.62, "volume": 114831.0}, {"date": "2023-03-09", "close": 60.59, "volume": 179234.0}, {"date": "2023-03-10", "close": 60.28, "volume": 193657.0}, {"date": "2023-03-13", "close": 61.28, "volume": 295096.0}, {"date": "2023-03-14", "close": 60.73, "volume": 290152.0}, {"date": "2023-03-15", "close": 59.77, "volume": 578022.0}, {"date": "2023-03-16", "close": 62.03, "volume": 348416.0}, {"date": "2023-03-17", "close": 60.82, "volume": 311796.0}, {"date": "2023-03-20", "close": 61.63, "volume": 124051.0}, {"date": "2023-03-21", "close": 61.34, "volume": 257277.0}, {"date": "2023-03-22", "close": 62.8, "volume": 213575.0}, {"date": "2023-03-23", "close": 63.09, "volume": 212765.0}, {"date": "2023-03-24", "close": 61.85, "volume": 136260.0}, {"date": "2023-03-27", "close": 63.82, "volume": 250577.0}, {"date": "2023-03-28", "close": 65.11, "volume": 171129.0}, {"date": "2023-03-29", "close": 65.13, "volume": 129596.0}, {"date": "2023-03-30", "close": 65.71, "volume": 97410.0}, {"date": "2023-03-31", "close": 69.69, "volume": 412408.0}, {"date": "2023-04-03", "close": 73.82, "volume": 497629.0}, {"date": "2023-04-04", "close": 68.02, "volume": 602964.0}, {"date": "2023-04-05", "close": 69.74, "volume": 626754.0}, {"date": "2023-04-06", "close": 67.93, "volume": 388514.0}, {"date": "2023-04-10", "close": 74.28, "volume": 840360.0}, {"date": "2023-04-11", "close": 74.47, "volume": 665565.0}, {"date": "2023-04-12", "close": 75.08, "volume": 736848.0}, {"date": "2023-04-13", "close": 74.39, "volume": 388269.0}, {"date": "2023-04-14", "close": 78.03, "volume": 895065.0}, {"date": "2023-04-17", "close": 79.74, "volume": 872628.0}, {"date": "2023-04-18", "close": 79.4, "volume": 514586.0}, {"date": "2023-04-19", "close": 77.18, "volume": 246962.0}, {"date": "2023-04-20", "close": 76.99, "volume": 375147.0}, {"date": "2023-04-21", "close": 74.72, "volume": 293565.0}, {"date": "2023-04-24", "close": 75.18, "volume": 250502.0}, {"date": "2023-04-25", "close": 70.38, "volume": 308923.0}, {"date": "2023-04-26", "close": 69.66, "volume": 496774.0}, {"date": "2023-04-27", "close": 72.02, "volume": 496784.0}, {"date": "2023-04-28", "close": 71.12, "volume": 305679.0}, {"date": "2023-05-01", "close": 70.61, "volume": 163051.0}, {"date": "2023-05-02", "close": 70.84, "volume": 228132.0}, {"date": "2023-05-03", "close": 70.77, "volume": 225096.0}, {"date": "2023-05-04", "close": 70.53, "volume": 238385.0}, {"date": "2023-05-05", "close": 72.46, "volume": 323756.0}, {"date": "2023-05-08", "close": 70.07, "volume": 208949.0}, {"date": "2023-05-09", "close": 70.01, "volume": 202592.0}, {"date": "2023-05-10", "close": 69.65, "volume": 332000.0}, {"date": "2023-05-11", "close": 68.27, "volume": 146570.0}, {"date": "2023-05-12", "close": 68.04, "volume": 126935.0}, {"date": "2023-05-15", "close": 69.04, "volume": 187892.0}, {"date": "2023-05-16", "close": 68.24, "volume": 123487.0}, {"date": "2023-05-17", "close": 69.59, "volume": 199101.0}, {"date": "2023-05-18", "close": 69.72, "volume": 164466.0}, {"date": "2023-05-19", "close": 68.42, "volume": 191161.0}, {"date": "2023-05-22", "close": 70.0, "volume": 326670.0}, {"date": "2023-05-23", "close": 70.52, "volume": 289151.0}, {"date": "2023-05-24", "close": 69.41, "volume": 252725.0}, {"date": "2023-05-25", "close": 68.62, "volume": 113315.0}, {"date": "2023-05-26", "close": 68.7, "volume": 106530.0}, {"date": "2023-05-30", "close": 68.21, "volume": 97443.0}, {"date": "2023-05-31", "close": 67.88, "volume": 167904.0}, {"date": "2023-06-01", "close": 69.05, "volume": 124005.0}, {"date": "2023-06-02", "close": 73.46, "volume": 258211.0}, {"date": "2023-06-05", "close": 73.58, "volume": 263143.0}, {"date": "2023-06-06", "close": 74.57, "volume": 194843.0}, {"date": "2023-06-07", "close": 74.4, "volume": 110345.0}, {"date": "2023-06-08", "close": 75.25, "volume": 96582.0}, {"date": "2023-06-09", "close": 76.05, "volume": 158907.0}, {"date": "2023-06-12", "close": 76.05, "volume": 149625.0}, {"date": "2023-06-13", "close": 76.9, "volume": 121873.0}, {"date": "2023-06-14", "close": 77.13, "volume": 165032.0}, {"date": "2023-06-15", "close": 76.45, "volume": 112296.0}, {"date": "2023-06-16", "close": 75.98, "volume": 439122.0}, {"date": "2023-06-20", "close": 74.71, "volume": 95919.0}, {"date": "2023-06-21", "close": 74.24, "volume": 135669.0}, {"date": "2023-06-22", "close": 76.34, "volume": 274905.0}, {"date": "2023-06-23", "close": 74.61, "volume": 123859.0}, {"date": "2023-06-26", "close": 76.54, "volume": 168505.0}, {"date": "2023-06-27", "close": 77.7, "volume": 175335.0}, {"date": "2023-06-28", "close": 74.6, "volume": 211108.0}, {"date": "2023-06-29", "close": 73.74, "volume": 188790.0}, {"date": "2023-06-30", "close": 73.95, "volume": 136683.0}, {"date": "2023-07-03", "close": 76.89, "volume": 141252.0}, {"date": "2023-07-05", "close": 76.44, "volume": 209353.0}, {"date": "2023-07-06", "close": 74.61, "volume": 162339.0}, {"date": "2023-07-07", "close": 77.28, "volume": 246636.0}, {"date": "2023-07-10", "close": 77.05, "volume": 73982.0}, {"date": "2023-07-11", "close": 77.04, "volume": 173905.0}, {"date": "2023-07-12", "close": 81.98, "volume": 280701.0}, {"date": "2023-07-13", "close": 84.53, "volume": 300077.0}, {"date": "2023-07-14", "close": 86.5, "volume": 418849.0}, {"date": "2023-07-17", "close": 93.55, "volume": 746424.0}, {"date": "2023-07-18", "close": 97.18, "volume": 563702.0}, {"date": "2023-07-19", "close": 98.2, "volume": 676361.0}, {"date": "2023-07-20", "close": 96.87, "volume": 226017.0}, {"date": "2023-07-21", "close": 105.69, "volume": 985059.0}, {"date": "2023-07-24", "close": 118.19, "volume": 2880254.0}, {"date": "2023-07-25", "close": 131.86, "volume": 2069191.0}, {"date": "2023-07-26", "close": 127.75, "volume": 1214457.0}, {"date": "2023-07-27", "close": 115.02, "volume": 761501.0}, {"date": "2023-07-28", "close": 120.9, "volume": 579908.0}, {"date": "2023-07-31", "close": 125.49, "volume": 529611.0}, {"date": "2023-08-01", "close": 118.89, "volume": 409038.0}, {"date": "2023-08-02", "close": 112.3, "volume": 566831.0}, {"date": "2023-08-03", "close": 113.14, "volume": 536019.0}, {"date": "2023-08-04", "close": 113.19, "volume": 263559.0}, {"date": "2023-08-07", "close": 108.25, "volume": 429129.0}, {"date": "2023-08-08", "close": 112.97, "volume": 278569.0}, {"date": "2023-08-09", "close": 112.13, "volume": 202674.0}, {"date": "2023-08-10", "close": 111.9, "volume": 226842.0}, {"date": "2023-08-11", "close": 108.56, "volume": 142359.0}, {"date": "2023-08-14", "close": 108.35, "volume": 177559.0}, {"date": "2023-08-15", "close": 106.81, "volume": 248542.0}, {"date": "2023-08-16", "close": 102.44, "volume": 471615.0}, {"date": "2023-08-17", "close": 103.16, "volume": 256711.0}, {"date": "2023-08-18", "close": 102.56, "volume": 144110.0}, {"date": "2023-08-21", "close": 103.8, "volume": 169087.0}, {"date": "2023-08-22", "close": 104.27, "volume": 115739.0}, {"date": "2023-08-23", "close": 104.38, "volume": 121464.0}, {"date": "2023-08-24", "close": 107.99, "volume": 292883.0}, {"date": "2023-08-25", "close": 109.98, "volume": 248599.0}, {"date": "2023-08-28", "close": 112.34, "volume": 151450.0}, {"date": "2023-08-29", "close": 112.08, "volume": 123877.0}, {"date": "2023-08-30", "close": 110.46, "volume": 159955.0}, {"date": "2023-08-31", "close": 109.76, "volume": 152708.0}, {"date": "2023-09-01", "close": 107.28, "volume": 163759.0}, {"date": "2023-09-05", "close": 112.25, "volume": 243484.0}, {"date": "2023-09-06", "close": 108.48, "volume": 124740.0}, {"date": "2023-09-07", "close": 106.31, "volume": 102505.0}, {"date": "2023-09-08", "close": 108.88, "volume": 80346.0}, {"date": "2023-09-11", "close": 108.19, "volume": 90421.0}, {"date": "2023-09-12", "close": 103.38, "volume": 209334.0}, {"date": "2023-09-13", "close": 100.9, "volume": 309461.0}, {"date": "2023-09-14", "close": 104.83, "volume": 159853.0}, {"date": "2023-09-15", "close": 108.64, "volume": 276483.0}, {"date": "2023-09-18", "close": 113.66, "volume": 270376.0}, {"date": "2023-09-19", "close": 111.17, "volume": 105481.0}, {"date": "2023-09-20", "close": 110.79, "volume": 75006.0}, {"date": "2023-09-21", "close": 107.38, "volume": 136502.0}, {"date": "2023-09-22", "close": 106.48, "volume": 131310.0}, {"date": "2023-09-25", "close": 101.84, "volume": 451886.0}, {"date": "2023-09-26", "close": 99.4, "volume": 168808.0}, {"date": "2023-09-27", "close": 100.31, "volume": 135068.0}, {"date": "2023-09-28", "close": 102.01, "volume": 109191.0}, {"date": "2023-09-29", "close": 102.5, "volume": 95811.0}, {"date": "2023-10-02", "close": 100.51, "volume": 157922.0}, {"date": "2023-10-03", "close": 98.34, "volume": 282972.0}, {"date": "2023-10-04", "close": 95.5, "volume": 306517.0}, {"date": "2023-10-05", "close": 96.12, "volume": 149708.0}, {"date": "2023-10-06", "close": 96.77, "volume": 182016.0}, {"date": "2023-10-09", "close": 96.82, "volume": 190118.0}, {"date": "2023-10-10", "close": 92.61, "volume": 371645.0}, {"date": "2023-10-11", "close": 95.32, "volume": 231504.0}, {"date": "2023-10-12", "close": 94.96, "volume": 204214.0}, {"date": "2023-10-13", "close": 94.1, "volume": 85725.0}, {"date": "2023-10-16", "close": 94.16, "volume": 157822.0}, {"date": "2023-10-17", "close": 93.52, "volume": 135433.0}, {"date": "2023-10-18", "close": 91.51, "volume": 103320.0}, {"date": "2023-10-19", "close": 89.1, "volume": 231269.0}, {"date": "2023-10-20", "close": 83.34, "volume": 349198.0}, {"date": "2023-10-23", "close": 84.57, "volume": 182398.0}, {"date": "2023-10-24", "close": 88.56, "volume": 366937.0}, {"date": "2023-10-25", "close": 81.32, "volume": 417271.0}, {"date": "2023-10-26", "close": 78.1, "volume": 296907.0}, {"date": "2023-10-27", "close": 77.97, "volume": 279168.0}, {"date": "2023-10-30", "close": 80.37, "volume": 194985.0}, {"date": "2023-10-31", "close": 76.51, "volume": 309285.0}, {"date": "2023-11-01", "close": 76.47, "volume": 395393.0}, {"date": "2023-11-02", "close": 80.64, "volume": 253453.0}, {"date": "2023-11-03", "close": 83.44, "volume": 261040.0}, {"date": "2023-11-06", "close": 97.0, "volume": 817380.0}, {"date": "2023-11-07", "close": 89.38, "volume": 357184.0}, {"date": "2023-11-08", "close": 87.63, "volume": 145536.0}, {"date": "2023-11-09", "close": 87.09, "volume": 194028.0}, {"date": "2023-11-10", "close": 86.47, "volume": 151312.0}, {"date": "2023-11-13", "close": 85.89, "volume": 144120.0}, {"date": "2023-11-14", "close": 92.03, "volume": 215344.0}, {"date": "2023-11-15", "close": 90.87, "volume": 180843.0}, {"date": "2023-11-16", "close": 90.07, "volume": 102539.0}, {"date": "2023-11-17", "close": 89.87, "volume": 96103.0}, {"date": "2023-11-20", "close": 92.43, "volume": 146362.0}, {"date": "2023-11-21", "close": 91.3, "volume": 98719.0}, {"date": "2023-11-22", "close": 91.19, "volume": 54055.0}, {"date": "2023-11-24", "close": 91.11, "volume": 27382.0}, {"date": "2023-11-27", "close": 90.58, "volume": 117220.0}, {"date": "2023-11-28", "close": 92.99, "volume": 70120.0}, {"date": "2023-11-29", "close": 93.79, "volume": 71803.0}, {"date": "2023-11-30", "close": 93.2, "volume": 110053.0}, {"date": "2023-12-01", "close": 93.42, "volume": 129964.0}, {"date": "2023-12-04", "close": 90.64, "volume": 132479.0}, {"date": "2023-12-05", "close": 88.69, "volume": 127530.0}, {"date": "2023-12-06", "close": 85.5, "volume": 176524.0}, {"date": "2023-12-07", "close": 86.31, "volume": 155926.0}, {"date": "2023-12-08", "close": 89.85, "volume": 139387.0}, {"date": "2023-12-11", "close": 89.46, "volume": 146010.0}, {"date": "2023-12-12", "close": 89.13, "volume": 49092.0}, {"date": "2023-12-13", "close": 89.31, "volume": 222366.0}, {"date": "2023-12-14", "close": 90.61, "volume": 266974.0}, {"date": "2023-12-15", "close": 91.41, "volume": 174502.0}, {"date": "2023-12-18", "close": 94.24, "volume": 259601.0}, {"date": "2023-12-19", "close": 95.51, "volume": 143050.0}, {"date": "2023-12-20", "close": 93.71, "volume": 85043.0}, {"date": "2023-12-21", "close": 94.48, "volume": 88184.0}, {"date": "2023-12-22", "close": 93.73, "volume": 87279.0}, {"date": "2023-12-26", "close": 92.32, "volume": 95626.0}, {"date": "2023-12-27", "close": 95.27, "volume": 90693.0}, {"date": "2023-12-28", "close": 95.56, "volume": 109103.0}, {"date": "2023-12-29", "close": 95.11, "volume": 55509.0}, {"date": "2024-01-02", "close": 92.28, "volume": 124969.0}, {"date": "2024-01-03", "close": 89.97, "volume": 131350.0}, {"date": "2024-01-04", "close": 89.72, "volume": 81108.0}, {"date": "2024-01-05", "close": 91.46, "volume": 84698.0}, {"date": "2024-01-08", "close": 90.35, "volume": 131766.0}, {"date": "2024-01-09", "close": 86.51, "volume": 139871.0}, {"date": "2024-01-10", "close": 85.51, "volume": 94397.0}, {"date": "2024-01-11", "close": 85.02, "volume": 62850.0}, {"date": "2024-01-12", "close": 85.18, "volume": 54971.0}, {"date": "2024-01-16", "close": 81.4, "volume": 101065.0}, {"date": "2024-01-17", "close": 78.19, "volume": 256004.0}, {"date": "2024-01-18", "close": 79.13, "volume": 69511.0}, {"date": "2024-01-19", "close": 78.85, "volume": 125756.0}, {"date": "2024-01-22", "close": 75.8, "volume": 250324.0}, {"date": "2024-01-23", "close": 73.8, "volume": 262705.0}, {"date": "2024-01-24", "close": 75.29, "volume": 194636.0}, {"date": "2024-01-25", "close": 74.85, "volume": 97446.0}, {"date": "2024-01-26", "close": 77.28, "volume": 160148.0}, {"date": "2024-01-29", "close": 79.11, "volume": 162649.0}, {"date": "2024-01-30", "close": 79.9, "volume": 77770.0}, {"date": "2024-01-31", "close": 78.0, "volume": 131464.0}, {"date": "2024-02-01", "close": 81.5, "volume": 324697.0}, {"date": "2024-02-02", "close": 83.39, "volume": 174926.0}, {"date": "2024-02-05", "close": 83.0, "volume": 187026.0}, {"date": "2024-02-06", "close": 81.9, "volume": 58517.0}, {"date": "2024-02-07", "close": 84.4, "volume": 227563.0}, {"date": "2024-02-08", "close": 84.33, "volume": 77514.0}, {"date": "2024-02-09", "close": 85.03, "volume": 81026.0}, {"date": "2024-02-12", "close": 86.1, "volume": 89382.0}, {"date": "2024-02-13", "close": 80.01, "volume": 124148.0}, {"date": "2024-02-14", "close": 82.04, "volume": 74978.0}, {"date": "2024-02-15", "close": 83.31, "volume": 78028.0}, {"date": "2024-02-16", "close": 83.01, "volume": 62937.0}, {"date": "2024-02-20", "close": 82.0, "volume": 69059.0}, {"date": "2024-02-21", "close": 82.15, "volume": 74358.0}, {"date": "2024-02-22", "close": 82.49, "volume": 55742.0}, {"date": "2024-02-23", "close": 82.66, "volume": 44961.0}, {"date": "2024-02-26", "close": 81.55, "volume": 33572.0}, {"date": "2024-02-27", "close": 79.68, "volume": 228288.0}, {"date": "2024-02-28", "close": 80.24, "volume": 194774.0}, {"date": "2024-02-29", "close": 80.83, "volume": 158855.0}, {"date": "2024-03-01", "close": 81.9, "volume": 78505.0}, {"date": "2024-03-04", "close": 85.8, "volume": 119731.0}, {"date": "2024-03-05", "close": 83.47, "volume": 87832.0}, {"date": "2024-03-06", "close": 83.24, "volume": 57121.0}, {"date": "2024-03-07", "close": 84.57, "volume": 63824.0}, {"date": "2024-03-08", "close": 83.83, "volume": 46388.0}, {"date": "2024-03-11", "close": 82.91, "volume": 47353.0}, {"date": "2024-03-12", "close": 85.17, "volume": 83185.0}, {"date": "2024-03-13", "close": 85.18, "volume": 49111.0}, {"date": "2024-03-14", "close": 82.53, "volume": 83773.0}, {"date": "2024-03-15", "close": 81.38, "volume": 88323.0}, {"date": "2024-03-18", "close": 82.3, "volume": 44115.0}, {"date": "2024-03-19", "close": 80.78, "volume": 70726.0}, {"date": "2024-03-20", "close": 81.12, "volume": 71697.0}, {"date": "2024-03-21", "close": 80.84, "volume": 79067.0}, {"date": "2024-03-22", "close": 79.31, "volume": 58859.0}, {"date": "2024-03-25", "close": 80.53, "volume": 36362.0}, {"date": "2024-03-26", "close": 79.65, "volume": 42329.0}, {"date": "2024-03-27", "close": 80.16, "volume": 81136.0}, {"date": "2024-03-28", "close": 78.42, "volume": 79771.0}, {"date": "2024-04-01", "close": 76.68, "volume": 100416.0}, {"date": "2024-04-02", "close": 75.79, "volume": 139396.0}, {"date": "2024-04-03", "close": 74.89, "volume": 92590.0}, {"date": "2024-04-04", "close": 73.97, "volume": 82559.0}, {"date": "2024-04-05", "close": 73.55, "volume": 86461.0}, {"date": "2024-04-08", "close": 74.96, "volume": 98957.0}, {"date": "2024-04-09", "close": 75.75, "volume": 103567.0}, {"date": "2024-04-10", "close": 72.9, "volume": 161252.0}, {"date": "2024-04-11", "close": 73.68, "volume": 63259.0}, {"date": "2024-04-12", "close": 70.35, "volume": 172061.0}, {"date": "2024-04-15", "close": 70.01, "volume": 395960.0}, {"date": "2024-04-16", "close": 68.49, "volume": 179698.0}, {"date": "2024-04-17", "close": 67.9, "volume": 130159.0}, {"date": "2024-04-18", "close": 70.1, "volume": 106012.0}, {"date": "2024-04-19", "close": 70.59, "volume": 73459.0}, {"date": "2024-04-22", "close": 71.6, "volume": 154531.0}, {"date": "2024-04-23", "close": 71.48, "volume": 90453.0}, {"date": "2024-04-24", "close": 71.38, "volume": 147230.0}, {"date": "2024-04-25", "close": 71.04, "volume": 93000.0}, {"date": "2024-04-26", "close": 71.6, "volume": 92152.0}, {"date": "2024-04-29", "close": 74.13, "volume": 128887.0}, {"date": "2024-04-30", "close": 71.55, "volume": 126353.0}, {"date": "2024-05-01", "close": 72.04, "volume": 85178.0}, {"date": "2024-05-02", "close": 73.17, "volume": 80156.0}, {"date": "2024-05-03", "close": 74.7, "volume": 59947.0}, {"date": "2024-05-06", "close": 75.05, "volume": 52047.0}, {"date": "2024-05-07", "close": 74.47, "volume": 41644.0}, {"date": "2024-05-08", "close": 73.35, "volume": 56018.0}, {"date": "2024-05-09", "close": 73.61, "volume": 47224.0}, {"date": "2024-05-10", "close": 72.86, "volume": 155824.0}, {"date": "2024-05-13", "close": 73.54, "volume": 116846.0}, {"date": "2024-05-14", "close": 74.07, "volume": 72148.0}, {"date": "2024-05-15", "close": 75.09, "volume": 89661.0}, {"date": "2024-05-16", "close": 74.25, "volume": 35782.0}, {"date": "2024-05-17", "close": 74.23, "volume": 77801.0}, {"date": "2024-05-20", "close": 73.96, "volume": 51868.0}, {"date": "2024-05-21", "close": 72.23, "volume": 55552.0}, {"date": "2024-05-22", "close": 71.13, "volume": 101211.0}, {"date": "2024-05-23", "close": 70.34, "volume": 63236.0}, {"date": "2024-05-24", "close": 70.56, "volume": 68388.0}, {"date": "2024-05-28", "close": 70.28, "volume": 42610.0}, {"date": "2024-05-29", "close": 67.66, "volume": 99129.0}, {"date": "2024-05-30", "close": 67.76, "volume": 69066.0}, {"date": "2024-05-31", "close": 67.41, "volume": 139409.0}, {"date": "2024-06-03", "close": 68.29, "volume": 93696.0}, {"date": "2024-06-04", "close": 67.73, "volume": 89975.0}, {"date": "2024-06-05", "close": 69.65, "volume": 85614.0}, {"date": "2024-06-06", "close": 69.56, "volume": 156669.0}, {"date": "2024-06-07", "close": 68.59, "volume": 86264.0}, {"date": "2024-06-10", "close": 68.23, "volume": 59849.0}, {"date": "2024-06-11", "close": 68.44, "volume": 121635.0}, {"date": "2024-06-12", "close": 68.61, "volume": 93061.0}, {"date": "2024-06-13", "close": 67.64, "volume": 89742.0}, {"date": "2024-06-14", "close": 68.01, "volume": 88810.0}, {"date": "2024-06-17", "close": 67.89, "volume": 62341.0}, {"date": "2024-06-18", "close": 67.35, "volume": 96049.0}, {"date": "2024-06-20", "close": 67.53, "volume": 95535.0}, {"date": "2024-06-21", "close": 66.5, "volume": 167600.0}, {"date": "2024-06-24", "close": 66.63, "volume": 137792.0}, {"date": "2024-06-25", "close": 66.11, "volume": 200864.0}, {"date": "2024-06-26", "close": 65.44, "volume": 72640.0}, {"date": "2024-06-27", "close": 65.31, "volume": 96977.0}, {"date": "2024-06-28", "close": 65.74, "volume": 71327.0}, {"date": "2024-07-01", "close": 66.65, "volume": 76802.0}, {"date": "2024-07-02", "close": 66.76, "volume": 114237.0}, {"date": "2024-07-03", "close": 67.82, "volume": 52228.0}, {"date": "2024-07-05", "close": 68.4, "volume": 78973.0}, {"date": "2024-07-08", "close": 68.29, "volume": 92677.0}, {"date": "2024-07-09", "close": 67.26, "volume": 89971.0}, {"date": "2024-07-10", "close": 67.23, "volume": 92479.0}, {"date": "2024-07-11", "close": 70.94, "volume": 182952.0}, {"date": "2024-07-12", "close": 71.41, "volume": 92394.0}, {"date": "2024-07-15", "close": 69.38, "volume": 116271.0}, {"date": "2024-07-16", "close": 68.06, "volume": 87614.0}, {"date": "2024-07-17", "close": 66.35, "volume": 154269.0}, {"date": "2024-07-18", "close": 65.34, "volume": 79586.0}, {"date": "2024-07-19", "close": 65.81, "volume": 98903.0}, {"date": "2024-07-22", "close": 65.88, "volume": 82442.0}, {"date": "2024-07-23", "close": 64.49, "volume": 71392.0}, {"date": "2024-07-24", "close": 62.5, "volume": 172777.0}, {"date": "2024-07-25", "close": 64.94, "volume": 155595.0}, {"date": "2024-07-26", "close": 65.36, "volume": 103132.0}, {"date": "2024-07-29", "close": 65.91, "volume": 82223.0}, {"date": "2024-07-30", "close": 65.47, "volume": 73364.0}, {"date": "2024-07-31", "close": 65.44, "volume": 175056.0}, {"date": "2024-08-01", "close": 64.88, "volume": 114099.0}, {"date": "2024-08-02", "close": 64.62, "volume": 132783.0}, {"date": "2024-08-05", "close": 58.66, "volume": 270292.0}, {"date": "2024-08-06", "close": 60.07, "volume": 146933.0}, {"date": "2024-08-07", "close": 58.8, "volume": 167391.0}, {"date": "2024-08-08", "close": 59.08, "volume": 174290.0}, {"date": "2024-08-09", "close": 59.81, "volume": 70531.0}, {"date": "2024-08-12", "close": 59.63, "volume": 60074.0}, {"date": "2024-08-13", "close": 60.17, "volume": 82955.0}, {"date": "2024-08-14", "close": 60.89, "volume": 85204.0}, {"date": "2024-08-15", "close": 61.51, "volume": 130428.0}, {"date": "2024-08-16", "close": 61.37, "volume": 68014.0}, {"date": "2024-08-19", "close": 60.86, "volume": 106008.0}, {"date": "2024-08-20", "close": 60.61, "volume": 73939.0}, {"date": "2024-08-21", "close": 62.26, "volume": 97779.0}, {"date": "2024-08-22", "close": 63.81, "volume": 141810.0}, {"date": "2024-08-23", "close": 64.97, "volume": 95035.0}, {"date": "2024-08-26", "close": 64.77, "volume": 78990.0}, {"date": "2024-08-27", "close": 65.01, "volume": 48286.0}, {"date": "2024-08-28", "close": 62.66, "volume": 74880.0}, {"date": "2024-08-29", "close": 64.27, "volume": 96628.0}, {"date": "2024-08-30", "close": 63.82, "volume": 89443.0}, {"date": "2024-09-03", "close": 64.75, "volume": 203851.0}, {"date": "2024-09-04", "close": 64.51, "volume": 138120.0}, {"date": "2024-09-05", "close": 63.88, "volume": 81912.0}, {"date": "2024-09-06", "close": 60.44, "volume": 131980.0}, {"date": "2024-09-09", "close": 61.08, "volume": 137947.0}, {"date": "2024-09-10", "close": 61.17, "volume": 91942.0}, {"date": "2024-09-11", "close": 64.0, "volume": 117059.0}, {"date": "2024-09-12", "close": 67.03, "volume": 179125.0}, {"date": "2024-09-13", "close": 69.0, "volume": 107319.0}, {"date": "2024-09-16", "close": 69.62, "volume": 59203.0}, {"date": "2024-09-17", "close": 69.52, "volume": 60460.0}, {"date": "2024-09-18", "close": 69.12, "volume": 108102.0}, {"date": "2024-09-19", "close": 70.31, "volume": 58567.0}, {"date": "2024-09-20", "close": 69.1, "volume": 82531.0}, {"date": "2024-09-23", "close": 70.92, "volume": 107465.0}, {"date": "2024-09-24", "close": 71.88, "volume": 148336.0}, {"date": "2024-09-25", "close": 69.39, "volume": 56889.0}, {"date": "2024-09-26", "close": 72.67, "volume": 114944.0}, {"date": "2024-09-27", "close": 73.23, "volume": 101153.0}, {"date": "2024-09-30", "close": 69.99, "volume": 576421.0}, {"date": "2024-10-01", "close": 69.98, "volume": 354701.0}, {"date": "2024-10-02", "close": 69.8, "volume": 487148.0}, {"date": "2024-10-03", "close": 69.69, "volume": 2242542.0}, {"date": "2024-10-04", "close": 68.67, "volume": 279242.0}, {"date": "2024-10-07", "close": 69.61, "volume": 231399.0}, {"date": "2024-10-08", "close": 68.77, "volume": 161184.0}, {"date": "2024-10-09", "close": 68.89, "volume": 146980.0}, {"date": "2024-10-10", "close": 68.09, "volume": 390507.0}, {"date": "2024-10-11", "close": 67.68, "volume": 199604.0}, {"date": "2024-10-14", "close": 66.62, "volume": 191480.0}, {"date": "2024-10-15", "close": 63.33, "volume": 336395.0}, {"date": "2024-10-16", "close": 63.69, "volume": 333213.0}, {"date": "2024-10-17", "close": 62.29, "volume": 822690.0}, {"date": "2024-10-18", "close": 63.07, "volume": 259084.0}, {"date": "2024-10-21", "close": 62.04, "volume": 225063.0}, {"date": "2024-10-22", "close": 60.39, "volume": 190545.0}, {"date": "2024-10-23", "close": 60.94, "volume": 199686.0}, {"date": "2024-10-24", "close": 61.08, "volume": 198827.0}, {"date": "2024-10-25", "close": 60.02, "volume": 175238.0}, {"date": "2024-10-28", "close": 62.68, "volume": 292812.0}, {"date": "2024-10-29", "close": 62.29, "volume": 209985.0}, {"date": "2024-10-30", "close": 60.82, "volume": 118063.0}, {"date": "2024-10-31", "close": 60.11, "volume": 243563.0}, {"date": "2024-11-01", "close": 60.72, "volume": 126197.0}, {"date": "2024-11-04", "close": 62.01, "volume": 215985.0}, {"date": "2024-11-05", "close": 61.44, "volume": 151097.0}, {"date": "2024-11-06", "close": 57.88, "volume": 218234.0}, {"date": "2024-11-07", "close": 59.62, "volume": 196945.0}, {"date": "2024-11-08", "close": 56.79, "volume": 219730.0}, {"date": "2024-11-11", "close": 55.46, "volume": 380372.0}, {"date": "2024-11-12", "close": 53.83, "volume": 379385.0}, {"date": "2024-11-13", "close": 51.58, "volume": 246013.0}, {"date": "2024-11-14", "close": 52.38, "volume": 551574.0}, {"date": "2024-11-15", "close": 49.69, "volume": 339894.0}, {"date": "2024-11-18", "close": 52.27, "volume": 267822.0}, {"date": "2024-11-19", "close": 52.25, "volume": 142108.0}, {"date": "2024-11-20", "close": 52.56, "volume": 222189.0}, {"date": "2024-11-21", "close": 54.4, "volume": 291212.0}, {"date": "2024-11-22", "close": 54.25, "volume": 154820.0}, {"date": "2024-11-25", "close": 54.36, "volume": 210623.0}, {"date": "2024-11-26", "close": 53.93, "volume": 185647.0}, {"date": "2024-11-27", "close": 53.6, "volume": 169109.0}, {"date": "2024-11-29", "close": 51.62, "volume": 194083.0}, {"date": "2024-12-02", "close": 49.95, "volume": 430786.0}, {"date": "2024-12-03", "close": 47.77, "volume": 1016160.0}, {"date": "2024-12-04", "close": 48.1, "volume": 527026.0}, {"date": "2024-12-05", "close": 47.0, "volume": 536242.0}, {"date": "2024-12-06", "close": 46.63, "volume": 212239.0}, {"date": "2024-12-09", "close": 45.41, "volume": 1595699.0}, {"date": "2024-12-10", "close": 46.97, "volume": 746751.0}, {"date": "2024-12-11", "close": 47.68, "volume": 312314.0}, {"date": "2024-12-12", "close": 47.46, "volume": 328423.0}, {"date": "2024-12-13", "close": 46.7, "volume": 351084.0}, {"date": "2024-12-16", "close": 46.71, "volume": 247110.0}, {"date": "2024-12-17", "close": 45.73, "volume": 348122.0}, {"date": "2024-12-18", "close": 44.74, "volume": 599294.0}, {"date": "2024-12-19", "close": 45.12, "volume": 159240.0}, {"date": "2024-12-20", "close": 45.15, "volume": 653895.0}, {"date": "2024-12-23", "close": 45.32, "volume": 155161.0}, {"date": "2024-12-24", "close": 45.47, "volume": 243527.0}, {"date": "2024-12-26", "close": 43.7, "volume": 268698.0}, {"date": "2024-12-27", "close": 43.37, "volume": 244619.0}, {"date": "2024-12-30", "close": 43.3, "volume": 289057.0}, {"date": "2024-12-31", "close": 43.36, "volume": 234593.0}, {"date": "2025-01-02", "close": 42.56, "volume": 244681.0}, {"date": "2025-01-03", "close": 44.24, "volume": 267058.0}, {"date": "2025-01-06", "close": 44.85, "volume": 216248.0}, {"date": "2025-01-07", "close": 44.99, "volume": 206873.0}, {"date": "2025-01-08", "close": 44.92, "volume": 233197.0}, {"date": "2025-01-10", "close": 44.1, "volume": 286085.0}, {"date": "2025-01-13", "close": 44.42, "volume": 278884.0}, {"date": "2025-01-14", "close": 44.6, "volume": 255270.0}, {"date": "2025-01-15", "close": 44.81, "volume": 154313.0}, {"date": "2025-01-16", "close": 44.96, "volume": 185815.0}, {"date": "2025-01-17", "close": 45.04, "volume": 242269.0}, {"date": "2025-01-21", "close": 45.38, "volume": 127516.0}, {"date": "2025-01-22", "close": 45.47, "volume": 175086.0}, {"date": "2025-01-23", "close": 45.32, "volume": 101256.0}, {"date": "2025-01-24", "close": 45.61, "volume": 142808.0}, {"date": "2025-01-27", "close": 45.12, "volume": 102215.0}, {"date": "2025-01-28", "close": 44.82, "volume": 96649.0}, {"date": "2025-01-29", "close": 45.41, "volume": 111856.0}, {"date": "2025-01-30", "close": 46.26, "volume": 243958.0}, {"date": "2025-01-31", "close": 44.52, "volume": 284145.0}, {"date": "2025-02-03", "close": 41.54, "volume": 521000.0}, {"date": "2025-02-04", "close": 41.74, "volume": 226039.0}, {"date": "2025-02-05", "close": 41.72, "volume": 230560.0}, {"date": "2025-02-06", "close": 41.93, "volume": 226918.0}, {"date": "2025-02-07", "close": 40.43, "volume": 372207.0}, {"date": "2025-02-10", "close": 41.31, "volume": 237608.0}, {"date": "2025-02-11", "close": 40.46, "volume": 197496.0}, {"date": "2025-02-12", "close": 39.82, "volume": 273221.0}, {"date": "2025-02-13", "close": 42.94, "volume": 292222.0}, {"date": "2025-02-14", "close": 42.72, "volume": 114454.0}, {"date": "2025-02-18", "close": 43.48, "volume": 133232.0}, {"date": "2025-02-19", "close": 44.42, "volume": 245400.0}, {"date": "2025-02-20", "close": 46.5, "volume": 258102.0}, {"date": "2025-02-21", "close": 47.22, "volume": 517918.0}, {"date": "2025-02-24", "close": 48.34, "volume": 395039.0}, {"date": "2025-02-25", "close": 47.36, "volume": 588175.0}, {"date": "2025-02-26", "close": 48.47, "volume": 273756.0}, {"date": "2025-02-27", "close": 47.79, "volume": 276628.0}, {"date": "2025-02-28", "close": 46.24, "volume": 273042.0}, {"date": "2025-03-03", "close": 45.74, "volume": 216243.0}, {"date": "2025-03-04", "close": 45.51, "volume": 343005.0}, {"date": "2025-03-05", "close": 49.25, "volume": 587143.0}, {"date": "2025-03-06", "close": 50.66, "volume": 447506.0}, {"date": "2025-03-07", "close": 53.43, "volume": 512879.0}, {"date": "2025-03-10", "close": 51.7, "volume": 505649.0}, {"date": "2025-03-11", "close": 50.81, "volume": 539807.0}, {"date": "2025-03-12", "close": 53.23, "volume": 403962.0}, {"date": "2025-03-13", "close": 53.03, "volume": 238554.0}, {"date": "2025-03-14", "close": 52.33, "volume": 210192.0}, {"date": "2025-03-17", "close": 52.96, "volume": 226408.0}, {"date": "2025-03-18", "close": 52.51, "volume": 146830.0}, {"date": "2025-03-19", "close": 53.32, "volume": 245983.0}, {"date": "2025-03-20", "close": 55.32, "volume": 484996.0}, {"date": "2025-03-21", "close": 51.93, "volume": 1531251.0}, {"date": "2025-03-24", "close": 52.04, "volume": 1157906.0}, {"date": "2025-03-25", "close": 51.73, "volume": 1097565.0}, {"date": "2025-03-26", "close": 51.28, "volume": 579114.0}, {"date": "2025-03-27", "close": 50.72, "volume": 349184.0}, {"date": "2025-03-28", "close": 48.72, "volume": 548987.0}, {"date": "2025-03-31", "close": 47.53, "volume": 263155.0}, {"date": "2025-04-01", "close": 47.44, "volume": 338670.0}, {"date": "2025-04-02", "close": 46.75, "volume": 405622.0}, {"date": "2025-04-03", "close": 45.14, "volume": 469413.0}, {"date": "2025-04-04", "close": 44.41, "volume": 622586.0}, {"date": "2025-04-07", "close": 43.96, "volume": 799481.0}, {"date": "2025-04-08", "close": 41.43, "volume": 583879.0}, {"date": "2025-04-09", "close": 45.6, "volume": 870833.0}, {"date": "2025-04-10", "close": 43.61, "volume": 366988.0}, {"date": "2025-04-11", "close": 45.63, "volume": 539827.0}, {"date": "2025-04-14", "close": 45.13, "volume": 479682.0}, {"date": "2025-04-15", "close": 45.3, "volume": 309355.0}, {"date": "2025-04-16", "close": 44.77, "volume": 245221.0}, {"date": "2025-04-17", "close": 44.84, "volume": 301211.0}, {"date": "2025-04-21", "close": 43.83, "volume": 215219.0}, {"date": "2025-04-22", "close": 44.85, "volume": 279690.0}, {"date": "2025-04-23", "close": 46.32, "volume": 368091.0}, {"date": "2025-04-24", "close": 45.9, "volume": 197813.0}, {"date": "2025-04-25", "close": 45.74, "volume": 197066.0}, {"date": "2025-04-28", "close": 46.07, "volume": 275035.0}, {"date": "2025-04-29", "close": 46.16, "volume": 173379.0}, {"date": "2025-04-30", "close": 45.53, "volume": 109672.0}, {"date": "2025-05-01", "close": 45.27, "volume": 161659.0}, {"date": "2025-05-02", "close": 46.17, "volume": 224987.0}, {"date": "2025-05-05", "close": 46.46, "volume": 110502.0}, {"date": "2025-05-06", "close": 46.4, "volume": 166136.0}, {"date": "2025-05-07", "close": 46.52, "volume": 254153.0}, {"date": "2025-05-08", "close": 46.43, "volume": 190590.0}, {"date": "2025-05-09", "close": 46.37, "volume": 106283.0}, {"date": "2025-05-12", "close": 47.02, "volume": 139848.0}, {"date": "2025-05-13", "close": 46.07, "volume": 202922.0}, {"date": "2025-05-14", "close": 44.63, "volume": 536618.0}, {"date": "2025-05-15", "close": 44.82, "volume": 129387.0}, {"date": "2025-05-16", "close": 44.34, "volume": 142986.0}, {"date": "2025-05-19", "close": 44.75, "volume": 136150.0}, {"date": "2025-05-20", "close": 43.52, "volume": 176132.0}, {"date": "2025-05-21", "close": 43.3, "volume": 144634.0}, {"date": "2025-05-22", "close": 42.75, "volume": 161727.0}, {"date": "2025-05-23", "close": 42.75, "volume": 174834.0}, {"date": "2025-05-27", "close": 44.01, "volume": 208369.0}, {"date": "2025-05-28", "close": 45.6, "volume": 233722.0}, {"date": "2025-05-29", "close": 46.42, "volume": 186513.0}, {"date": "2025-05-30", "close": 45.7, "volume": 238161.0}, {"date": "2025-06-02", "close": 44.31, "volume": 196677.0}, {"date": "2025-06-03", "close": 44.86, "volume": 118394.0}, {"date": "2025-06-04", "close": 45.39, "volume": 80741.0}, {"date": "2025-06-05", "close": 47.68, "volume": 179695.0}, {"date": "2025-06-06", "close": 47.71, "volume": 107835.0}, {"date": "2025-06-09", "close": 48.24, "volume": 169298.0}, {"date": "2025-06-10", "close": 48.96, "volume": 171007.0}, {"date": "2025-06-11", "close": 48.91, "volume": 140581.0}, {"date": "2025-06-12", "close": 49.07, "volume": 93807.0}, {"date": "2025-06-13", "close": 48.48, "volume": 101062.0}, {"date": "2025-06-16", "close": 47.73, "volume": 144056.0}, {"date": "2025-06-17", "close": 46.6, "volume": 146174.0}, {"date": "2025-06-18", "close": 47.24, "volume": 125534.0}, {"date": "2025-06-20", "close": 47.41, "volume": 253729.0}, {"date": "2025-06-23", "close": 46.66, "volume": 215994.0}, {"date": "2025-06-24", "close": 49.19, "volume": 208375.0}, {"date": "2025-06-25", "close": 49.85, "volume": 180191.0}, {"date": "2025-06-26", "close": 49.81, "volume": 142520.0}, {"date": "2025-06-27", "close": 47.68, "volume": 156022.0}, {"date": "2025-06-30", "close": 48.49, "volume": 87280.0}, {"date": "2025-07-01", "close": 51.91, "volume": 346398.0}, {"date": "2025-07-02", "close": 54.4, "volume": 179262.0}, {"date": "2025-07-03", "close": 57.0, "volume": 332863.0}, {"date": "2025-07-07", "close": 56.02, "volume": 308067.0}, {"date": "2025-07-08", "close": 56.71, "volume": 226060.0}, {"date": "2025-07-09", "close": 56.84, "volume": 107291.0}, {"date": "2025-07-10", "close": 57.45, "volume": 194872.0}, {"date": "2025-07-11", "close": 58.2, "volume": 147885.0}, {"date": "2025-07-14", "close": 57.94, "volume": 101702.0}, {"date": "2025-07-15", "close": 57.16, "volume": 155675.0}, {"date": "2025-07-16", "close": 55.26, "volume": 156566.0}, {"date": "2025-07-17", "close": 55.76, "volume": 232004.0}, {"date": "2025-07-18", "close": 55.61, "volume": 111606.0}, {"date": "2025-07-21", "close": 59.06, "volume": 218343.0}, {"date": "2025-07-22", "close": 59.05, "volume": 135737.0}, {"date": "2025-07-23", "close": 61.15, "volume": 150297.0}, {"date": "2025-07-24", "close": 60.07, "volume": 134648.0}, {"date": "2025-07-25", "close": 60.07, "volume": 149128.0}, {"date": "2025-07-28", "close": 57.52, "volume": 94499.0}, {"date": "2025-07-29", "close": 56.73, "volume": 95727.0}, {"date": "2025-07-30", "close": 55.26, "volume": 137925.0}, {"date": "2025-07-31", "close": 54.64, "volume": 77594.0}, {"date": "2025-08-01", "close": 51.94, "volume": 157118.0}, {"date": "2025-08-04", "close": 52.36, "volume": 99331.0}, {"date": "2025-08-05", "close": 53.84, "volume": 109671.0}, {"date": "2025-08-06", "close": 53.85, "volume": 53389.0}, {"date": "2025-08-07", "close": 54.03, "volume": 150569.0}, {"date": "2025-08-08", "close": 53.67, "volume": 127911.0}, {"date": "2025-08-11", "close": 54.94, "volume": 87027.0}, {"date": "2025-08-12", "close": 55.91, "volume": 103012.0}, {"date": "2025-08-13", "close": 56.39, "volume": 97523.0}, {"date": "2025-08-14", "close": 54.95, "volume": 73932.0}, {"date": "2025-08-15", "close": 55.26, "volume": 83457.0}, {"date": "2025-08-18", "close": 54.15, "volume": 99222.0}, {"date": "2025-08-19", "close": 53.72, "volume": 72059.0}, {"date": "2025-08-20", "close": 53.52, "volume": 93598.0}, {"date": "2025-08-21", "close": 54.37, "volume": 109315.0}, {"date": "2025-08-22", "close": 55.76, "volume": 155097.0}, {"date": "2025-08-25", "close": 55.29, "volume": 90824.0}, {"date": "2025-08-26", "close": 54.48, "volume": 76810.0}, {"date": "2025-08-27", "close": 53.52, "volume": 89589.0}, {"date": "2025-08-28", "close": 52.81, "volume": 172770.0}, {"date": "2025-08-29", "close": 51.59, "volume": 214943.0}, {"date": "2025-09-02", "close": 50.52, "volume": 186966.0}, {"date": "2025-09-03", "close": 50.98, "volume": 139599.0}, {"date": "2025-09-04", "close": 51.75, "volume": 177872.0}, {"date": "2025-09-05", "close": 51.34, "volume": 292093.0}, {"date": "2025-09-08", "close": 50.93, "volume": 192353.0}, {"date": "2025-09-09", "close": 50.95, "volume": 159732.0}, {"date": "2025-09-10", "close": 51.19, "volume": 139347.0}, {"date": "2025-09-11", "close": 51.16, "volume": 181078.0}, {"date": "2025-09-12", "close": 50.74, "volume": 142384.0}, {"date": "2025-09-15", "close": 52.12, "volume": 149033.0}, {"date": "2025-09-16", "close": 51.15, "volume": 136799.0}, {"date": "2025-09-17", "close": 51.45, "volume": 156014.0}, {"date": "2025-09-18", "close": 51.03, "volume": 117007.0}, {"date": "2025-09-19", "close": 50.22, "volume": 112378.0}, {"date": "2025-09-22", "close": 50.34, "volume": 114254.0}, {"date": "2025-09-23", "close": 49.5, "volume": 95297.0}, {"date": "2025-09-24", "close": 48.84, "volume": 205536.0}, {"date": "2025-09-25", "close": 49.7, "volume": 152648.0}, {"date": "2025-09-26", "close": 48.73, "volume": 123728.0}, {"date": "2025-09-29", "close": 49.35, "volume": 95959.0}, {"date": "2025-09-30", "close": 49.21, "volume": 67870.0}, {"date": "2025-10-01", "close": 49.8, "volume": 134630.0}, {"date": "2025-10-02", "close": 48.55, "volume": 112161.0}, {"date": "2025-10-03", "close": 48.91, "volume": 69784.0}, {"date": "2025-10-06", "close": 48.58, "volume": 116416.0}, {"date": "2025-10-07", "close": 47.92, "volume": 83280.0}, {"date": "2025-10-08", "close": 48.69, "volume": 114974.0}, {"date": "2025-10-09", "close": 48.33, "volume": 103311.0}, {"date": "2025-10-10", "close": 45.13, "volume": 219326.0}, {"date": "2025-10-13", "close": 47.97, "volume": 165441.0}, {"date": "2025-10-14", "close": 49.43, "volume": 164268.0}, {"date": "2025-10-15", "close": 49.42, "volume": 122688.0}, {"date": "2025-10-16", "close": 50.94, "volume": 145566.0}, {"date": "2025-10-17", "close": 52.4, "volume": 171740.0}, {"date": "2025-10-20", "close": 52.62, "volume": 107586.0}, {"date": "2025-10-21", "close": 51.38, "volume": 116389.0}, {"date": "2025-10-22", "close": 53.09, "volume": 148140.0}, {"date": "2025-10-23", "close": 53.75, "volume": 121919.0}, {"date": "2025-10-24", "close": 55.99, "volume": 170386.0}, {"date": "2025-10-27", "close": 56.22, "volume": 127639.0}, {"date": "2025-10-28", "close": 56.17, "volume": 121759.0}, {"date": "2025-10-29", "close": 57.47, "volume": 118320.0}, {"date": "2025-10-30", "close": 55.24, "volume": 148780.0}, {"date": "2025-10-31", "close": 54.62, "volume": 129862.0}, {"date": "2025-11-03", "close": 54.79, "volume": 126588.0}, {"date": "2025-11-04", "close": 53.77, "volume": 135291.0}, {"date": "2025-11-05", "close": 53.75, "volume": 133238.0}, {"date": "2025-11-06", "close": 52.88, "volume": 123774.0}, {"date": "2025-11-07", "close": 51.78, "volume": 183696.0}, {"date": "2025-11-10", "close": 53.07, "volume": 122811.0}, {"date": "2025-11-11", "close": 52.66, "volume": 210254.0}, {"date": "2025-11-12", "close": 55.11, "volume": 108868.0}, {"date": "2025-11-13", "close": 54.4, "volume": 132991.0}, {"date": "2025-11-14", "close": 54.26, "volume": 113728.0}, {"date": "2025-11-17", "close": 53.59, "volume": 100328.0}, {"date": "2025-11-18", "close": 54.24, "volume": 201900.0}, {"date": "2025-11-19", "close": 53.78, "volume": 138702.0}, {"date": "2025-11-20", "close": 53.9, "volume": 284322.0}, {"date": "2025-11-21", "close": 53.45, "volume": 107093.0}, {"date": "2025-11-24", "close": 52.3, "volume": 154605.0}, {"date": "2025-11-25", "close": 52.24, "volume": 181727.0}, {"date": "2025-11-26", "close": 54.96, "volume": 211364.0}, {"date": "2025-11-28", "close": 53.08, "volume": 199783.0}, {"date": "2025-12-01", "close": 53.13, "volume": 138750.0}, {"date": "2025-12-02", "close": 53.19, "volume": 86159.0}, {"date": "2025-12-03", "close": 53.21, "volume": 111209.0}, {"date": "2025-12-04", "close": 52.26, "volume": 83303.0}, {"date": "2025-12-05", "close": 52.99, "volume": 208432.0}, {"date": "2025-12-08", "close": 53.99, "volume": 121366.0}, {"date": "2025-12-09", "close": 53.95, "volume": 63026.0}, {"date": "2025-12-10", "close": 54.45, "volume": 149101.0}, {"date": "2025-12-11", "close": 53.33, "volume": 119339.0}, {"date": "2025-12-12", "close": 53.85, "volume": 169206.0}, {"date": "2025-12-15", "close": 54.6, "volume": 107888.0}, {"date": "2025-12-16", "close": 52.76, "volume": 159138.0}, {"date": "2025-12-17", "close": 52.88, "volume": 123638.0}, {"date": "2025-12-18", "close": 51.95, "volume": 190511.0}, {"date": "2025-12-19", "close": 51.01, "volume": 226017.0}, {"date": "2025-12-22", "close": 51.86, "volume": 79807.0}, {"date": "2025-12-23", "close": 52.05, "volume": 81021.0}, {"date": "2025-12-24", "close": 54.66, "volume": 114646.0}, {"date": "2025-12-26", "close": 54.06, "volume": 147226.0}, {"date": "2025-12-29", "close": 54.35, "volume": 109278.0}, {"date": "2025-12-30", "close": 53.43, "volume": 100866.0}, {"date": "2025-12-31", "close": 53.21, "volume": 75450.0}, {"date": "2026-01-02", "close": 53.45, "volume": 329376.0}, {"date": "2026-01-05", "close": 52.96, "volume": 214973.0}, {"date": "2026-01-06", "close": 53.84, "volume": 379724.0}, {"date": "2026-01-07", "close": 52.92, "volume": 141530.0}, {"date": "2026-01-08", "close": 51.41, "volume": 178414.0}, {"date": "2026-01-09", "close": 53.07, "volume": 137687.0}, {"date": "2026-01-12", "close": 53.8, "volume": 218345.0}, {"date": "2026-01-13", "close": 60.21, "volume": 480800.0}, {"date": "2026-01-14", "close": 59.44, "volume": 215935.0}, {"date": "2026-01-15", "close": 59.03, "volume": 372711.0}, {"date": "2026-01-16", "close": 55.21, "volume": 765791.0}, {"date": "2026-01-20", "close": 60.07, "volume": 268000.0}, {"date": "2026-01-21", "close": 60.21, "volume": 211401.0}, {"date": "2026-01-22", "close": 62.02, "volume": 213555.0}, {"date": "2026-01-23", "close": 63.41, "volume": 250968.0}, {"date": "2026-01-26", "close": 62.33, "volume": 243117.0}, {"date": "2026-01-27", "close": 63.29, "volume": 117381.0}, {"date": "2026-01-28", "close": 64.71, "volume": 227885.0}, {"date": "2026-01-29", "close": 61.73, "volume": 275161.0}, {"date": "2026-01-30", "close": 59.32, "volume": 182394.0}, {"date": "2026-02-02", "close": 60.17, "volume": 146483.0}, {"date": "2026-02-03", "close": 61.76, "volume": 173155.0}, {"date": "2026-02-04", "close": 61.45, "volume": 187271.0}, {"date": "2026-02-05", "close": 62.1, "volume": 184014.0}, {"date": "2026-02-06", "close": 63.27, "volume": 86223.0}, {"date": "2026-02-09", "close": 63.56, "volume": 171531.0}, {"date": "2026-02-10", "close": 63.73, "volume": 102064.0}, {"date": "2026-02-11", "close": 65.32, "volume": 135023.0}, {"date": "2026-02-12", "close": 65.41, "volume": 284080.0}, {"date": "2026-02-13", "close": 65.62, "volume": 132527.0}, {"date": "2026-02-17", "close": 64.82, "volume": 150366.0}, {"date": "2026-02-18", "close": 64.88, "volume": 128226.0}, {"date": "2026-02-19", "close": 67.13, "volume": 139967.0}, {"date": "2026-02-20", "close": 68.83, "volume": 149465.0}, {"date": "2026-02-23", "close": 67.37, "volume": 161607.0}, {"date": "2026-02-24", "close": 69.12, "volume": 192766.0}, {"date": "2026-02-25", "close": 70.55, "volume": 188430.0}, {"date": "2026-02-26", "close": 69.6, "volume": 161950.0}, {"date": "2026-02-27", "close": 69.59, "volume": 223604.0}, {"date": "2026-03-02", "close": 69.04, "volume": 160330.0}, {"date": "2026-03-03", "close": 63.57, "volume": 259481.0}, {"date": "2026-03-04", "close": 61.04, "volume": 356677.0}, {"date": "2026-03-05", "close": 59.5, "volume": 269997.0}, {"date": "2026-03-06", "close": 58.98, "volume": 163992.0}, {"date": "2026-03-09", "close": 60.18, "volume": 196670.0}, {"date": "2026-03-10", "close": 59.76, "volume": 189820.0}, {"date": "2026-03-11", "close": 59.5, "volume": 115353.0}, {"date": "2026-03-12", "close": 57.88, "volume": 172053.0}, {"date": "2026-03-13", "close": 56.89, "volume": 233786.0}, {"date": "2026-03-16", "close": 57.83, "volume": 172490.0}, {"date": "2026-03-17", "close": 58.61, "volume": 172338.0}, {"date": "2026-03-18", "close": 57.36, "volume": 240542.0}, {"date": "2026-03-19", "close": 57.41, "volume": 205083.0}, {"date": "2026-03-20", "close": 55.68, "volume": 192489.0}, {"date": "2026-03-23", "close": 57.83, "volume": 273641.0}, {"date": "2026-03-24", "close": 57.71, "volume": 205693.0}, {"date": "2026-03-25", "close": 57.81, "volume": 279560.0}, {"date": "2026-03-26", "close": 56.5, "volume": 156719.0}, {"date": "2026-03-27", "close": 56.44, "volume": 181300.0}, {"date": "2026-03-30", "close": 56.36, "volume": 213942.0}, {"date": "2026-03-31", "close": 58.49, "volume": 276838.0}, {"date": "2026-04-01", "close": 58.62, "volume": 232053.0}, {"date": "2026-04-02", "close": 58.21, "volume": 236451.0}, {"date": "2026-04-06", "close": 58.5, "volume": 161697.0}, {"date": "2026-04-07", "close": 58.31, "volume": 140764.0}, {"date": "2026-04-08", "close": 63.11, "volume": 193759.0}, {"date": "2026-04-09", "close": 63.53, "volume": 190163.0}, {"date": "2026-04-10", "close": 63.14, "volume": 157069.0}, {"date": "2026-04-13", "close": 62.57, "volume": 183710.0}, {"date": "2026-04-14", "close": 62.51, "volume": 164942.0}, {"date": "2026-04-15", "close": 62.49, "volume": 110175.0}, {"date": "2026-04-16", "close": 62.99, "volume": 108565.0}, {"date": "2026-04-17", "close": 66.62, "volume": 141422.0}, {"date": "2026-04-20", "close": 67.04, "volume": 115453.0}, {"date": "2026-04-21", "close": 69.12, "volume": 170745.0}, {"date": "2026-04-22", "close": 70.69, "volume": 202450.0}, {"date": "2026-04-23", "close": 68.23, "volume": 152401.0}, {"date": "2026-04-24", "close": 70.15, "volume": 127456.0}, {"date": "2026-04-27", "close": 71.02, "volume": 153841.0}, {"date": "2026-04-28", "close": 76.02, "volume": 336423.0}, {"date": "2026-04-29", "close": 76.41, "volume": 358308.0}, {"date": "2026-04-30", "close": 79.4, "volume": 157987.0}, {"date": "2026-05-01", "close": 78.71, "volume": 160431.0}, {"date": "2026-05-04", "close": 82.12, "volume": 432491.0}, {"date": "2026-05-05", "close": 85.32, "volume": 209936.0}, {"date": "2026-05-06", "close": 88.23, "volume": 299893.0}, {"date": "2026-05-07", "close": 88.94, "volume": 292392.0}, {"date": "2026-05-08", "close": 91.72, "volume": 336565.0}, {"date": "2026-05-11", "close": 88.61, "volume": 182045.0}, {"date": "2026-05-12", "close": 82.79, "volume": 503057.0}, {"date": "2026-05-13", "close": 82.24, "volume": 372486.0}, {"date": "2026-05-14", "close": 82.65, "volume": 134492.0}, {"date": "2026-05-15", "close": 79.38, "volume": 267382.0}, {"date": "2026-05-18", "close": 78.63, "volume": 222975.0}, {"date": "2026-05-19", "close": 74.28, "volume": 453179.0}, {"date": "2026-05-20", "close": 72.5, "volume": 377278.0}, {"date": "2026-05-21", "close": 74.36, "volume": 132680.0}, {"date": "2026-05-22", "close": 74.52, "volume": 122591.0}, {"date": "2026-05-26", "close": 75.48, "volume": 186835.0}, {"date": "2026-05-27", "close": 71.39, "volume": 302328.0}, {"date": "2026-05-28", "close": 71.88, "volume": 476265.0}, {"date": "2026-05-29", "close": 70.9, "volume": 310576.0}, {"date": "2026-06-01", "close": 70.11, "volume": 309904.0}, {"date": "2026-06-02", "close": 68.94, "volume": 545561.0}, {"date": "2026-06-03", "close": 68.53, "volume": 581232.0}, {"date": "2026-06-04", "close": 66.67, "volume": 568073.0}, {"date": "2026-06-05", "close": 61.59, "volume": 711746.0}, {"date": "2026-06-08", "close": 60.82, "volume": 589511.0}, {"date": "2026-06-09", "close": 60.38, "volume": 533709.0}, {"date": "2026-06-10", "close": 58.73, "volume": 303159.0}, {"date": "2026-06-11", "close": 61.15, "volume": 440169.0}, {"date": "2026-06-12", "close": 63.32, "volume": 350014.0}, {"date": "2026-06-15", "close": 65.21, "volume": 272540.0}, {"date": "2026-06-16", "close": 64.46, "volume": 268291.0}, {"date": "2026-06-17", "close": 62.57, "volume": 256299.0}, {"date": "2026-06-18", "close": 60.69, "volume": 472694.0}, {"date": "2026-06-22", "close": 57.84, "volume": 605519.0}, {"date": "2026-06-23", "close": 54.08, "volume": 1058347.0}, {"date": "2026-06-24", "close": 53.52, "volume": 646578.0}, {"date": "2026-06-25", "close": 52.17, "volume": 572306.0}, {"date": "2026-06-26", "close": 49.96, "volume": 579633.0}, {"date": "2026-06-29", "close": 53.31, "volume": 659117.0}, {"date": "2026-06-30", "close": 51.38, "volume": 433647.0}, {"date": "2026-07-01", "close": 50.01, "volume": 318673.0}, {"date": "2026-07-02", "close": 52.12, "volume": 588953.0}, {"date": "2026-07-06", "close": 51.96, "volume": 485889.0}, {"date": "2026-07-07", "close": 51.25, "volume": 341468.0}, {"date": "2026-07-08", "close": 51.3, "volume": 421732.0}, {"date": "2026-07-09", "close": 50.03, "volume": 490043.0}, {"date": "2026-07-10", "close": 52.28, "volume": 377826.0}, {"date": "2026-07-13", "close": 51.22, "volume": 265634.0}, {"date": "2026-07-14", "close": 51.61, "volume": 507696.0}, {"date": "2026-07-15", "close": 51.89, "volume": 386175.0}, {"date": "2026-07-16", "close": 51.2, "volume": 225654.0}, {"date": "2026-07-17", "close": 50.8, "volume": 302334.0}, {"date": "2026-07-20", "close": 50.63, "volume": 326842.0}, {"date": "2026-07-21", "close": 51.76, "volume": 250386.0}, {"date": "2026-07-22", "close": 51.81, "volume": 262465.0}, {"date": "2026-07-23", "close": 53.34, "volume": 418050.0}, {"date": "2026-07-24", "close": 52.34, "volume": 288451.0}], "refreshing": true}