{"ticker": "SCL", "overview": {"cik": "94049", "ticker": "SCL", "name": "STEPAN CO", "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "sic": "2840", "announcements": [{"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000116", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-334428", "price_sensitive": true}, {"form": "3", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000112", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322116", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-247951", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000106", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000105", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000104", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000103", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000102", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000101", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000100", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000090", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-208061", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000070", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-194098", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000732", "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": "SCL", "has_prices": true, "as_of": "2026-07-24", "last": 57.57, "prev_close": 57.6, "change": -0.030000000000001137, "change_pct": -0.0005208333333333531, "session_volume": 89623.0, "vwap_5": 58.00599662114033, "vwap_20": 56.786200905447245, "vwap_60": 53.618431986565426, "vwap_250": 50.55171938778063, "high_52w": 67.23, "low_52w": 42.31, "avg_volume_20": 145221.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000094049-26-000119", "src": "INSIDERS", "ticker": "SCL", "cik": "94049", "company": "STEPAN CO", "company_raw": "STEPAN CO", "who": "Shawn G. Lisle", "who_key": "Lisle Shawn G", "role": "VP GC & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 93081.085, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Insider files routine paperwork on SCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1563447/000009404926000119/0000094049-26-000119-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98862}, {"id": "0000094049-26-000116", "src": "INSIDERS", "ticker": "SCL", "cik": "94049", "company": "STEPAN CO", "company_raw": "STEPAN CO", "who": "Ruben Dario Velasquez", "who_key": "Velasquez Ruben Dario", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 113569.29999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "CFO files routine paperwork on SCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2078145/000009404926000116/0000094049-26-000116-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121902}, {"id": "13DG-0002100121-26-000732", "src": "13DG", "ticker": "SCL", "cik": "94049", "company": "STEPAN CO", "company_raw": "STEPAN CO", "who": "Stepan Co", "who_key": "STEPAN CO", "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": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "STEPAN CO crosses 5% of SCL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/94049/0002100121-26-000732-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "13DG-0000102909-26-002372", "src": "13DG", "ticker": "SCL", "cik": "94049", "company": "STEPAN CO", "company_raw": "STEPAN CO", "who": "Stepan Co", "who_key": "STEPAN CO", "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": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "STEPAN CO adjusts its stake in SCL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/94049/0000102909-26-002372-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000732", "src": "13DG", "ticker": "SCL", "cik": "94049", "company": "STEPAN CO", "company_raw": "STEPAN CO", "who": "Stepan Co", "who_key": "STEPAN CO", "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": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "STEPAN CO crosses 5% of SCL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/94049/0002100121-26-000732-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "13DG-0000102909-26-002372", "src": "13DG", "ticker": "SCL", "cik": "94049", "company": "STEPAN CO", "company_raw": "STEPAN CO", "who": "Stepan Co", "who_key": "STEPAN CO", "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": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "STEPAN CO adjusts its stake in SCL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/94049/0000102909-26-002372-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "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": "Stepan Company Common Stock", "new_value": "STEPAN CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000094049", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000094049", "applied": 1, "detected_at": "2026-10-27T10:11:51.816245"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000116", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-334428", "price_sensitive": true}, {"form": "3", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000112", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322116", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-247951", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000106", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000105", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000104", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000103", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000102", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000101", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000100", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000090", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-208061", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0000094049-26-000070", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-194098", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000732", "price_sensitive": false}], "performance": {"ticker": "SCL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 118.36, "volume": 67544.0}, {"date": "2021-07-28", "close": 118.05, "volume": 48996.0}, {"date": "2021-07-29", "close": 118.25, "volume": 53450.0}, {"date": "2021-07-30", "close": 117.95, "volume": 321066.0}, {"date": "2021-08-02", "close": 118.65, "volume": 124834.0}, {"date": "2021-08-03", "close": 119.14, "volume": 130875.0}, {"date": "2021-08-04", "close": 114.69, "volume": 82830.0}, {"date": "2021-08-05", "close": 116.89, "volume": 69213.0}, {"date": "2021-08-06", "close": 117.99, "volume": 46234.0}, {"date": "2021-08-09", "close": 117.99, "volume": 35901.0}, {"date": "2021-08-10", "close": 117.49, "volume": 43732.0}, {"date": "2021-08-11", "close": 116.21, "volume": 57834.0}, {"date": "2021-08-12", "close": 114.15, "volume": 82100.0}, {"date": "2021-08-13", "close": 114.32, "volume": 48734.0}, {"date": "2021-08-16", "close": 115.85, "volume": 67866.0}, {"date": "2021-08-17", "close": 115.49, "volume": 83418.0}, {"date": "2021-08-18", "close": 114.68, "volume": 46631.0}, {"date": "2021-08-19", "close": 112.71, "volume": 73596.0}, {"date": "2021-08-20", "close": 113.4, "volume": 51609.0}, {"date": "2021-08-23", "close": 115.49, "volume": 58141.0}, {"date": "2021-08-24", "close": 116.55, "volume": 53839.0}, {"date": "2021-08-25", "close": 116.41, "volume": 48183.0}, {"date": "2021-08-26", "close": 115.09, "volume": 68416.0}, {"date": "2021-08-27", "close": 117.15, "volume": 102896.0}, {"date": "2021-08-30", "close": 116.07, "volume": 41473.0}, {"date": "2021-08-31", "close": 117.56, "volume": 54103.0}, {"date": "2021-09-01", "close": 117.59, "volume": 39721.0}, {"date": "2021-09-02", "close": 118.52, "volume": 45053.0}, {"date": "2021-09-03", "close": 118.44, "volume": 57071.0}, {"date": "2021-09-07", "close": 115.99, "volume": 50876.0}, {"date": "2021-09-08", "close": 116.73, "volume": 59998.0}, {"date": "2021-09-09", "close": 115.23, "volume": 65292.0}, {"date": "2021-09-10", "close": 114.37, "volume": 59658.0}, {"date": "2021-09-13", "close": 115.23, "volume": 64879.0}, {"date": "2021-09-14", "close": 114.65, "volume": 108424.0}, {"date": "2021-09-15", "close": 114.66, "volume": 81173.0}, {"date": "2021-09-16", "close": 114.01, "volume": 74377.0}, {"date": "2021-09-17", "close": 111.53, "volume": 304822.0}, {"date": "2021-09-20", "close": 110.78, "volume": 68987.0}, {"date": "2021-09-21", "close": 109.84, "volume": 78550.0}, {"date": "2021-09-22", "close": 109.75, "volume": 71592.0}, {"date": "2021-09-23", "close": 111.02, "volume": 50567.0}, {"date": "2021-09-24", "close": 111.36, "volume": 58116.0}, {"date": "2021-09-27", "close": 112.85, "volume": 53788.0}, {"date": "2021-09-28", "close": 112.44, "volume": 109678.0}, {"date": "2021-09-29", "close": 115.09, "volume": 68757.0}, {"date": "2021-09-30", "close": 112.94, "volume": 83065.0}, {"date": "2021-10-01", "close": 114.79, "volume": 103522.0}, {"date": "2021-10-04", "close": 115.05, "volume": 53008.0}, {"date": "2021-10-05", "close": 116.47, "volume": 80928.0}, {"date": "2021-10-06", "close": 116.89, "volume": 49064.0}, {"date": "2021-10-07", "close": 118.54, "volume": 62359.0}, {"date": "2021-10-08", "close": 118.69, "volume": 21393.0}, {"date": "2021-10-11", "close": 118.71, "volume": 43083.0}, {"date": "2021-10-12", "close": 119.58, "volume": 44954.0}, {"date": "2021-10-13", "close": 118.23, "volume": 42974.0}, {"date": "2021-10-14", "close": 120.65, "volume": 74584.0}, {"date": "2021-10-15", "close": 119.52, "volume": 87397.0}, {"date": "2021-10-18", "close": 118.54, "volume": 73068.0}, {"date": "2021-10-19", "close": 118.65, "volume": 87722.0}, {"date": "2021-10-20", "close": 122.69, "volume": 169994.0}, {"date": "2021-10-21", "close": 121.46, "volume": 83367.0}, {"date": "2021-10-22", "close": 120.53, "volume": 55531.0}, {"date": "2021-10-25", "close": 120.11, "volume": 53861.0}, {"date": "2021-10-26", "close": 121.6, "volume": 78994.0}, {"date": "2021-10-27", "close": 118.94, "volume": 53141.0}, {"date": "2021-10-28", "close": 120.12, "volume": 45787.0}, {"date": "2021-10-29", "close": 120.02, "volume": 87150.0}, {"date": "2021-11-01", "close": 121.71, "volume": 74660.0}, {"date": "2021-11-02", "close": 122.77, "volume": 51991.0}, {"date": "2021-11-03", "close": 124.21, "volume": 66633.0}, {"date": "2021-11-04", "close": 124.54, "volume": 110867.0}, {"date": "2021-11-05", "close": 128.41, "volume": 66563.0}, {"date": "2021-11-08", "close": 128.32, "volume": 40436.0}, {"date": "2021-11-09", "close": 127.38, "volume": 80340.0}, {"date": "2021-11-10", "close": 126.92, "volume": 57678.0}, {"date": "2021-11-11", "close": 126.68, "volume": 42564.0}, {"date": "2021-11-12", "close": 126.24, "volume": 36594.0}, {"date": "2021-11-15", "close": 124.09, "volume": 91639.0}, {"date": "2021-11-16", "close": 123.0, "volume": 53555.0}, {"date": "2021-11-17", "close": 122.02, "volume": 88054.0}, {"date": "2021-11-18", "close": 121.56, "volume": 70348.0}, {"date": "2021-11-19", "close": 120.9, "volume": 58280.0}, {"date": "2021-11-22", "close": 123.05, "volume": 44011.0}, {"date": "2021-11-23", "close": 122.97, "volume": 43550.0}, {"date": "2021-11-24", "close": 121.97, "volume": 28581.0}, {"date": "2021-11-26", "close": 118.29, "volume": 46611.0}, {"date": "2021-11-29", "close": 116.95, "volume": 51369.0}, {"date": "2021-11-30", "close": 112.71, "volume": 102211.0}, {"date": "2021-12-01", "close": 112.47, "volume": 64022.0}, {"date": "2021-12-02", "close": 114.95, "volume": 60725.0}, {"date": "2021-12-03", "close": 116.42, "volume": 234616.0}, {"date": "2021-12-06", "close": 121.97, "volume": 74752.0}, {"date": "2021-12-07", "close": 120.35, "volume": 53878.0}, {"date": "2021-12-08", "close": 120.18, "volume": 52516.0}, {"date": "2021-12-09", "close": 118.54, "volume": 55762.0}, {"date": "2021-12-10", "close": 119.29, "volume": 58516.0}, {"date": "2021-12-13", "close": 119.33, "volume": 101429.0}, {"date": "2021-12-14", "close": 119.74, "volume": 79438.0}, {"date": "2021-12-15", "close": 122.13, "volume": 132305.0}, {"date": "2021-12-16", "close": 122.42, "volume": 76799.0}, {"date": "2021-12-17", "close": 119.6, "volume": 530876.0}, {"date": "2021-12-20", "close": 116.24, "volume": 93343.0}, {"date": "2021-12-21", "close": 118.45, "volume": 74053.0}, {"date": "2021-12-22", "close": 119.61, "volume": 52101.0}, {"date": "2021-12-23", "close": 119.78, "volume": 43180.0}, {"date": "2021-12-27", "close": 121.16, "volume": 35371.0}, {"date": "2021-12-28", "close": 122.34, "volume": 34505.0}, {"date": "2021-12-29", "close": 123.95, "volume": 40387.0}, {"date": "2021-12-30", "close": 123.42, "volume": 34655.0}, {"date": "2021-12-31", "close": 124.29, "volume": 37352.0}, {"date": "2022-01-03", "close": 124.08, "volume": 40797.0}, {"date": "2022-01-04", "close": 125.22, "volume": 63198.0}, {"date": "2022-01-05", "close": 122.56, "volume": 95234.0}, {"date": "2022-01-06", "close": 122.29, "volume": 64683.0}, {"date": "2022-01-07", "close": 122.94, "volume": 55274.0}, {"date": "2022-01-10", "close": 121.69, "volume": 50335.0}, {"date": "2022-01-11", "close": 122.1, "volume": 36891.0}, {"date": "2022-01-12", "close": 121.46, "volume": 54963.0}, {"date": "2022-01-13", "close": 122.27, "volume": 30918.0}, {"date": "2022-01-14", "close": 121.69, "volume": 61751.0}, {"date": "2022-01-18", "close": 119.44, "volume": 80983.0}, {"date": "2022-01-19", "close": 117.87, "volume": 57999.0}, {"date": "2022-01-20", "close": 114.4, "volume": 46683.0}, {"date": "2022-01-21", "close": 113.67, "volume": 77788.0}, {"date": "2022-01-24", "close": 115.95, "volume": 80213.0}, {"date": "2022-01-25", "close": 113.75, "volume": 61991.0}, {"date": "2022-01-26", "close": 111.35, "volume": 73299.0}, {"date": "2022-01-27", "close": 110.13, "volume": 64609.0}, {"date": "2022-01-28", "close": 108.94, "volume": 68712.0}, {"date": "2022-01-31", "close": 110.16, "volume": 226707.0}, {"date": "2022-02-01", "close": 110.17, "volume": 65175.0}, {"date": "2022-02-02", "close": 108.82, "volume": 60921.0}, {"date": "2022-02-03", "close": 107.54, "volume": 43367.0}, {"date": "2022-02-04", "close": 105.31, "volume": 54843.0}, {"date": "2022-02-07", "close": 107.32, "volume": 87764.0}, {"date": "2022-02-08", "close": 109.48, "volume": 69332.0}, {"date": "2022-02-09", "close": 108.24, "volume": 59580.0}, {"date": "2022-02-10", "close": 106.86, "volume": 57092.0}, {"date": "2022-02-11", "close": 107.99, "volume": 69078.0}, {"date": "2022-02-14", "close": 108.26, "volume": 71263.0}, {"date": "2022-02-15", "close": 110.74, "volume": 42516.0}, {"date": "2022-02-16", "close": 111.26, "volume": 41004.0}, {"date": "2022-02-17", "close": 110.05, "volume": 82556.0}, {"date": "2022-02-18", "close": 107.33, "volume": 84083.0}, {"date": "2022-02-22", "close": 105.01, "volume": 86620.0}, {"date": "2022-02-23", "close": 103.95, "volume": 73656.0}, {"date": "2022-02-24", "close": 103.55, "volume": 129782.0}, {"date": "2022-02-25", "close": 105.27, "volume": 70294.0}, {"date": "2022-02-28", "close": 103.62, "volume": 90607.0}, {"date": "2022-03-01", "close": 102.02, "volume": 124239.0}, {"date": "2022-03-02", "close": 104.12, "volume": 91144.0}, {"date": "2022-03-03", "close": 103.65, "volume": 56538.0}, {"date": "2022-03-04", "close": 102.71, "volume": 55500.0}, {"date": "2022-03-07", "close": 99.89, "volume": 116516.0}, {"date": "2022-03-08", "close": 97.37, "volume": 81798.0}, {"date": "2022-03-09", "close": 99.57, "volume": 118952.0}, {"date": "2022-03-10", "close": 97.99, "volume": 91351.0}, {"date": "2022-03-11", "close": 95.87, "volume": 96092.0}, {"date": "2022-03-14", "close": 98.76, "volume": 92853.0}, {"date": "2022-03-15", "close": 98.04, "volume": 113309.0}, {"date": "2022-03-16", "close": 100.42, "volume": 95211.0}, {"date": "2022-03-17", "close": 100.34, "volume": 70685.0}, {"date": "2022-03-18", "close": 100.5, "volume": 258977.0}, {"date": "2022-03-21", "close": 101.07, "volume": 85533.0}, {"date": "2022-03-22", "close": 100.84, "volume": 106123.0}, {"date": "2022-03-23", "close": 99.1, "volume": 56815.0}, {"date": "2022-03-24", "close": 100.13, "volume": 57113.0}, {"date": "2022-03-25", "close": 100.89, "volume": 51815.0}, {"date": "2022-03-28", "close": 98.84, "volume": 52435.0}, {"date": "2022-03-29", "close": 102.0, "volume": 94301.0}, {"date": "2022-03-30", "close": 99.93, "volume": 60729.0}, {"date": "2022-03-31", "close": 98.81, "volume": 96780.0}, {"date": "2022-04-01", "close": 101.56, "volume": 179456.0}, {"date": "2022-04-04", "close": 101.87, "volume": 71381.0}, {"date": "2022-04-05", "close": 99.7, "volume": 69628.0}, {"date": "2022-04-06", "close": 98.98, "volume": 67508.0}, {"date": "2022-04-07", "close": 99.53, "volume": 93263.0}, {"date": "2022-04-08", "close": 98.56, "volume": 55869.0}, {"date": "2022-04-11", "close": 98.22, "volume": 54705.0}, {"date": "2022-04-12", "close": 98.74, "volume": 60666.0}, {"date": "2022-04-13", "close": 100.15, "volume": 51966.0}, {"date": "2022-04-14", "close": 99.56, "volume": 60360.0}, {"date": "2022-04-18", "close": 98.21, "volume": 48517.0}, {"date": "2022-04-19", "close": 100.52, "volume": 64320.0}, {"date": "2022-04-20", "close": 102.1, "volume": 49840.0}, {"date": "2022-04-21", "close": 100.77, "volume": 64037.0}, {"date": "2022-04-22", "close": 97.8, "volume": 63542.0}, {"date": "2022-04-25", "close": 98.32, "volume": 88595.0}, {"date": "2022-04-26", "close": 100.01, "volume": 109167.0}, {"date": "2022-04-27", "close": 103.18, "volume": 124214.0}, {"date": "2022-04-28", "close": 104.71, "volume": 103816.0}, {"date": "2022-04-29", "close": 102.11, "volume": 241251.0}, {"date": "2022-05-02", "close": 103.32, "volume": 118918.0}, {"date": "2022-05-03", "close": 103.72, "volume": 74879.0}, {"date": "2022-05-04", "close": 105.47, "volume": 53965.0}, {"date": "2022-05-05", "close": 103.15, "volume": 91800.0}, {"date": "2022-05-06", "close": 102.97, "volume": 79865.0}, {"date": "2022-05-09", "close": 104.66, "volume": 79734.0}, {"date": "2022-05-10", "close": 102.33, "volume": 75168.0}, {"date": "2022-05-11", "close": 103.99, "volume": 69534.0}, {"date": "2022-05-12", "close": 104.99, "volume": 62809.0}, {"date": "2022-05-13", "close": 105.74, "volume": 60532.0}, {"date": "2022-05-16", "close": 105.82, "volume": 116837.0}, {"date": "2022-05-17", "close": 108.3, "volume": 76449.0}, {"date": "2022-05-18", "close": 108.24, "volume": 133977.0}, {"date": "2022-05-19", "close": 107.49, "volume": 96371.0}, {"date": "2022-05-20", "close": 106.74, "volume": 78455.0}, {"date": "2022-05-23", "close": 107.01, "volume": 66972.0}, {"date": "2022-05-24", "close": 106.77, "volume": 54066.0}, {"date": "2022-05-25", "close": 107.19, "volume": 46373.0}, {"date": "2022-05-26", "close": 109.84, "volume": 59056.0}, {"date": "2022-05-27", "close": 111.86, "volume": 57509.0}, {"date": "2022-05-31", "close": 112.11, "volume": 110583.0}, {"date": "2022-06-01", "close": 110.09, "volume": 72706.0}, {"date": "2022-06-02", "close": 112.75, "volume": 36843.0}, {"date": "2022-06-03", "close": 111.22, "volume": 45144.0}, {"date": "2022-06-06", "close": 112.26, "volume": 71483.0}, {"date": "2022-06-07", "close": 111.43, "volume": 44982.0}, {"date": "2022-06-08", "close": 109.4, "volume": 49771.0}, {"date": "2022-06-09", "close": 108.16, "volume": 59682.0}, {"date": "2022-06-10", "close": 105.16, "volume": 58552.0}, {"date": "2022-06-13", "close": 101.82, "volume": 62545.0}, {"date": "2022-06-14", "close": 100.46, "volume": 63959.0}, {"date": "2022-06-15", "close": 100.32, "volume": 79045.0}, {"date": "2022-06-16", "close": 96.09, "volume": 105601.0}, {"date": "2022-06-17", "close": 95.78, "volume": 138800.0}, {"date": "2022-06-21", "close": 96.87, "volume": 70636.0}, {"date": "2022-06-22", "close": 97.7, "volume": 83408.0}, {"date": "2022-06-23", "close": 98.1, "volume": 55432.0}, {"date": "2022-06-24", "close": 102.1, "volume": 200160.0}, {"date": "2022-06-27", "close": 101.69, "volume": 73098.0}, {"date": "2022-06-28", "close": 100.63, "volume": 65810.0}, {"date": "2022-06-29", "close": 100.04, "volume": 60893.0}, {"date": "2022-06-30", "close": 101.35, "volume": 93450.0}, {"date": "2022-07-01", "close": 102.37, "volume": 90269.0}, {"date": "2022-07-05", "close": 101.21, "volume": 116702.0}, {"date": "2022-07-06", "close": 100.71, "volume": 78199.0}, {"date": "2022-07-07", "close": 99.17, "volume": 155467.0}, {"date": "2022-07-08", "close": 98.45, "volume": 72168.0}, {"date": "2022-07-11", "close": 98.9, "volume": 72366.0}, {"date": "2022-07-12", "close": 98.9, "volume": 51817.0}, {"date": "2022-07-13", "close": 98.73, "volume": 38936.0}, {"date": "2022-07-14", "close": 99.26, "volume": 87863.0}, {"date": "2022-07-15", "close": 100.18, "volume": 68192.0}, {"date": "2022-07-18", "close": 99.65, "volume": 56444.0}, {"date": "2022-07-19", "close": 103.02, "volume": 64622.0}, {"date": "2022-07-20", "close": 103.67, "volume": 78783.0}, {"date": "2022-07-21", "close": 104.26, "volume": 66110.0}, {"date": "2022-07-22", "close": 104.19, "volume": 68544.0}, {"date": "2022-07-25", "close": 106.01, "volume": 61225.0}, {"date": "2022-07-26", "close": 105.85, "volume": 82814.0}, {"date": "2022-07-27", "close": 111.26, "volume": 112315.0}, {"date": "2022-07-28", "close": 114.91, "volume": 98900.0}, {"date": "2022-07-29", "close": 112.21, "volume": 338770.0}, {"date": "2022-08-01", "close": 111.56, "volume": 86984.0}, {"date": "2022-08-02", "close": 109.06, "volume": 64690.0}, {"date": "2022-08-03", "close": 108.07, "volume": 83433.0}, {"date": "2022-08-04", "close": 108.18, "volume": 50118.0}, {"date": "2022-08-05", "close": 108.61, "volume": 48678.0}, {"date": "2022-08-08", "close": 108.57, "volume": 71236.0}, {"date": "2022-08-09", "close": 107.35, "volume": 67650.0}, {"date": "2022-08-10", "close": 109.78, "volume": 77692.0}, {"date": "2022-08-11", "close": 110.23, "volume": 44141.0}, {"date": "2022-08-12", "close": 113.07, "volume": 45220.0}, {"date": "2022-08-15", "close": 114.35, "volume": 62651.0}, {"date": "2022-08-16", "close": 116.45, "volume": 58056.0}, {"date": "2022-08-17", "close": 114.72, "volume": 46271.0}, {"date": "2022-08-18", "close": 114.83, "volume": 44980.0}, {"date": "2022-08-19", "close": 113.03, "volume": 91254.0}, {"date": "2022-08-22", "close": 110.46, "volume": 41436.0}, {"date": "2022-08-23", "close": 110.27, "volume": 39400.0}, {"date": "2022-08-24", "close": 109.8, "volume": 39755.0}, {"date": "2022-08-25", "close": 112.06, "volume": 53196.0}, {"date": "2022-08-26", "close": 107.92, "volume": 82092.0}, {"date": "2022-08-29", "close": 107.07, "volume": 69745.0}, {"date": "2022-08-30", "close": 105.64, "volume": 59142.0}, {"date": "2022-08-31", "close": 104.23, "volume": 55042.0}, {"date": "2022-09-01", "close": 102.76, "volume": 63513.0}, {"date": "2022-09-02", "close": 101.97, "volume": 51717.0}, {"date": "2022-09-06", "close": 98.83, "volume": 76179.0}, {"date": "2022-09-07", "close": 101.92, "volume": 85464.0}, {"date": "2022-09-08", "close": 100.51, "volume": 55645.0}, {"date": "2022-09-09", "close": 101.65, "volume": 53455.0}, {"date": "2022-09-12", "close": 103.83, "volume": 66024.0}, {"date": "2022-09-13", "close": 98.83, "volume": 79600.0}, {"date": "2022-09-14", "close": 96.82, "volume": 90697.0}, {"date": "2022-09-15", "close": 96.98, "volume": 98102.0}, {"date": "2022-09-16", "close": 96.22, "volume": 194834.0}, {"date": "2022-09-19", "close": 98.96, "volume": 53273.0}, {"date": "2022-09-20", "close": 97.33, "volume": 57268.0}, {"date": "2022-09-21", "close": 96.94, "volume": 57537.0}, {"date": "2022-09-22", "close": 96.94, "volume": 51457.0}, {"date": "2022-09-23", "close": 95.85, "volume": 63438.0}, {"date": "2022-09-26", "close": 95.07, "volume": 71898.0}, {"date": "2022-09-27", "close": 94.35, "volume": 91468.0}, {"date": "2022-09-28", "close": 96.13, "volume": 70244.0}, {"date": "2022-09-29", "close": 95.45, "volume": 64133.0}, {"date": "2022-09-30", "close": 93.67, "volume": 138262.0}, {"date": "2022-10-03", "close": 96.48, "volume": 77315.0}, {"date": "2022-10-04", "close": 98.04, "volume": 65945.0}, {"date": "2022-10-05", "close": 97.04, "volume": 62694.0}, {"date": "2022-10-06", "close": 95.67, "volume": 64194.0}, {"date": "2022-10-07", "close": 92.73, "volume": 67027.0}, {"date": "2022-10-10", "close": 94.08, "volume": 47865.0}, {"date": "2022-10-11", "close": 93.63, "volume": 73519.0}, {"date": "2022-10-12", "close": 93.13, "volume": 53059.0}, {"date": "2022-10-13", "close": 95.75, "volume": 65802.0}, {"date": "2022-10-14", "close": 94.7, "volume": 55923.0}, {"date": "2022-10-17", "close": 96.58, "volume": 76996.0}, {"date": "2022-10-18", "close": 98.28, "volume": 55720.0}, {"date": "2022-10-19", "close": 101.77, "volume": 88814.0}, {"date": "2022-10-20", "close": 95.41, "volume": 113022.0}, {"date": "2022-10-21", "close": 97.49, "volume": 76384.0}, {"date": "2022-10-24", "close": 97.96, "volume": 61081.0}, {"date": "2022-10-25", "close": 100.06, "volume": 58108.0}, {"date": "2022-10-26", "close": 100.72, "volume": 58039.0}, {"date": "2022-10-27", "close": 101.19, "volume": 57092.0}, {"date": "2022-10-28", "close": 103.9, "volume": 53119.0}, {"date": "2022-10-31", "close": 104.44, "volume": 149222.0}, {"date": "2022-11-01", "close": 104.59, "volume": 74665.0}, {"date": "2022-11-02", "close": 102.46, "volume": 81343.0}, {"date": "2022-11-03", "close": 102.24, "volume": 55060.0}, {"date": "2022-11-04", "close": 104.85, "volume": 45971.0}, {"date": "2022-11-07", "close": 106.31, "volume": 51352.0}, {"date": "2022-11-08", "close": 107.15, "volume": 56314.0}, {"date": "2022-11-09", "close": 104.63, "volume": 49317.0}, {"date": "2022-11-10", "close": 108.68, "volume": 83674.0}, {"date": "2022-11-11", "close": 109.16, "volume": 72453.0}, {"date": "2022-11-14", "close": 109.0, "volume": 49952.0}, {"date": "2022-11-15", "close": 109.13, "volume": 50986.0}, {"date": "2022-11-16", "close": 109.15, "volume": 53782.0}, {"date": "2022-11-17", "close": 108.01, "volume": 42590.0}, {"date": "2022-11-18", "close": 108.61, "volume": 64664.0}, {"date": "2022-11-21", "close": 108.25, "volume": 72317.0}, {"date": "2022-11-22", "close": 110.03, "volume": 80026.0}, {"date": "2022-11-23", "close": 110.05, "volume": 47806.0}, {"date": "2022-11-25", "close": 110.51, "volume": 24894.0}, {"date": "2022-11-28", "close": 108.47, "volume": 47395.0}, {"date": "2022-11-29", "close": 108.72, "volume": 45049.0}, {"date": "2022-11-30", "close": 111.57, "volume": 113330.0}, {"date": "2022-12-01", "close": 112.28, "volume": 67796.0}, {"date": "2022-12-02", "close": 113.6, "volume": 55118.0}, {"date": "2022-12-05", "close": 111.33, "volume": 71965.0}, {"date": "2022-12-06", "close": 110.66, "volume": 68644.0}, {"date": "2022-12-07", "close": 111.35, "volume": 73212.0}, {"date": "2022-12-08", "close": 111.89, "volume": 60604.0}, {"date": "2022-12-09", "close": 111.76, "volume": 75560.0}, {"date": "2022-12-12", "close": 111.74, "volume": 60477.0}, {"date": "2022-12-13", "close": 111.63, "volume": 109925.0}, {"date": "2022-12-14", "close": 110.14, "volume": 70272.0}, {"date": "2022-12-15", "close": 105.93, "volume": 77275.0}, {"date": "2022-12-16", "close": 105.21, "volume": 601077.0}, {"date": "2022-12-19", "close": 107.44, "volume": 80636.0}, {"date": "2022-12-20", "close": 107.34, "volume": 84666.0}, {"date": "2022-12-21", "close": 108.98, "volume": 65019.0}, {"date": "2022-12-22", "close": 107.14, "volume": 61641.0}, {"date": "2022-12-23", "close": 108.46, "volume": 45651.0}, {"date": "2022-12-27", "close": 107.77, "volume": 61774.0}, {"date": "2022-12-28", "close": 105.74, "volume": 54001.0}, {"date": "2022-12-29", "close": 107.02, "volume": 46306.0}, {"date": "2022-12-30", "close": 106.46, "volume": 56441.0}, {"date": "2023-01-03", "close": 104.15, "volume": 74957.0}, {"date": "2023-01-04", "close": 104.16, "volume": 69979.0}, {"date": "2023-01-05", "close": 103.79, "volume": 77423.0}, {"date": "2023-01-06", "close": 107.72, "volume": 69293.0}, {"date": "2023-01-09", "close": 107.47, "volume": 53842.0}, {"date": "2023-01-10", "close": 108.88, "volume": 82655.0}, {"date": "2023-01-11", "close": 108.84, "volume": 99080.0}, {"date": "2023-01-12", "close": 112.0, "volume": 64671.0}, {"date": "2023-01-13", "close": 113.42, "volume": 57632.0}, {"date": "2023-01-17", "close": 111.68, "volume": 75441.0}, {"date": "2023-01-18", "close": 109.89, "volume": 69614.0}, {"date": "2023-01-19", "close": 109.3, "volume": 77784.0}, {"date": "2023-01-20", "close": 108.42, "volume": 114965.0}, {"date": "2023-01-23", "close": 107.62, "volume": 53198.0}, {"date": "2023-01-24", "close": 107.46, "volume": 38413.0}, {"date": "2023-01-25", "close": 107.89, "volume": 59655.0}, {"date": "2023-01-26", "close": 108.66, "volume": 60785.0}, {"date": "2023-01-27", "close": 107.4, "volume": 78599.0}, {"date": "2023-01-30", "close": 107.15, "volume": 60836.0}, {"date": "2023-01-31", "close": 109.84, "volume": 130404.0}, {"date": "2023-02-01", "close": 112.12, "volume": 78388.0}, {"date": "2023-02-02", "close": 114.48, "volume": 84294.0}, {"date": "2023-02-03", "close": 113.9, "volume": 106628.0}, {"date": "2023-02-06", "close": 112.99, "volume": 55864.0}, {"date": "2023-02-07", "close": 112.28, "volume": 57027.0}, {"date": "2023-02-08", "close": 110.25, "volume": 39865.0}, {"date": "2023-02-09", "close": 107.89, "volume": 54069.0}, {"date": "2023-02-10", "close": 108.89, "volume": 63819.0}, {"date": "2023-02-13", "close": 111.07, "volume": 49426.0}, {"date": "2023-02-14", "close": 109.8, "volume": 43985.0}, {"date": "2023-02-15", "close": 109.49, "volume": 80184.0}, {"date": "2023-02-16", "close": 104.05, "volume": 174084.0}, {"date": "2023-02-17", "close": 106.84, "volume": 96044.0}, {"date": "2023-02-21", "close": 104.57, "volume": 121645.0}, {"date": "2023-02-22", "close": 104.44, "volume": 123641.0}, {"date": "2023-02-23", "close": 104.42, "volume": 80715.0}, {"date": "2023-02-24", "close": 104.66, "volume": 83596.0}, {"date": "2023-02-27", "close": 104.77, "volume": 88355.0}, {"date": "2023-02-28", "close": 104.09, "volume": 154914.0}, {"date": "2023-03-01", "close": 103.89, "volume": 66458.0}, {"date": "2023-03-02", "close": 104.59, "volume": 70253.0}, {"date": "2023-03-03", "close": 105.97, "volume": 73344.0}, {"date": "2023-03-06", "close": 102.07, "volume": 119797.0}, {"date": "2023-03-07", "close": 100.14, "volume": 70373.0}, {"date": "2023-03-08", "close": 100.34, "volume": 68508.0}, {"date": "2023-03-09", "close": 98.6, "volume": 74372.0}, {"date": "2023-03-10", "close": 96.64, "volume": 67314.0}, {"date": "2023-03-13", "close": 94.71, "volume": 72808.0}, {"date": "2023-03-14", "close": 97.15, "volume": 88025.0}, {"date": "2023-03-15", "close": 96.0, "volume": 114472.0}, {"date": "2023-03-16", "close": 96.6, "volume": 83415.0}, {"date": "2023-03-17", "close": 94.98, "volume": 284259.0}, {"date": "2023-03-20", "close": 96.53, "volume": 120721.0}, {"date": "2023-03-21", "close": 98.1, "volume": 116893.0}, {"date": "2023-03-22", "close": 96.35, "volume": 98696.0}, {"date": "2023-03-23", "close": 96.46, "volume": 79872.0}, {"date": "2023-03-24", "close": 99.14, "volume": 98771.0}, {"date": "2023-03-27", "close": 99.82, "volume": 83862.0}, {"date": "2023-03-28", "close": 100.84, "volume": 58052.0}, {"date": "2023-03-29", "close": 101.58, "volume": 55352.0}, {"date": "2023-03-30", "close": 101.0, "volume": 57451.0}, {"date": "2023-03-31", "close": 103.03, "volume": 121106.0}, {"date": "2023-04-03", "close": 102.89, "volume": 80187.0}, {"date": "2023-04-04", "close": 101.17, "volume": 68768.0}, {"date": "2023-04-05", "close": 101.33, "volume": 53092.0}, {"date": "2023-04-06", "close": 100.9, "volume": 47837.0}, {"date": "2023-04-10", "close": 102.23, "volume": 61111.0}, {"date": "2023-04-11", "close": 101.17, "volume": 113713.0}, {"date": "2023-04-12", "close": 100.12, "volume": 61801.0}, {"date": "2023-04-13", "close": 100.53, "volume": 64263.0}, {"date": "2023-04-14", "close": 99.71, "volume": 63478.0}, {"date": "2023-04-17", "close": 100.02, "volume": 54028.0}, {"date": "2023-04-18", "close": 99.47, "volume": 55905.0}, {"date": "2023-04-19", "close": 99.69, "volume": 64249.0}, {"date": "2023-04-20", "close": 99.1, "volume": 77585.0}, {"date": "2023-04-21", "close": 98.58, "volume": 66663.0}, {"date": "2023-04-24", "close": 99.33, "volume": 45910.0}, {"date": "2023-04-25", "close": 90.51, "volume": 143799.0}, {"date": "2023-04-26", "close": 89.24, "volume": 104341.0}, {"date": "2023-04-27", "close": 91.65, "volume": 117839.0}, {"date": "2023-04-28", "close": 92.2, "volume": 296971.0}, {"date": "2023-05-01", "close": 90.08, "volume": 97582.0}, {"date": "2023-05-02", "close": 89.96, "volume": 115247.0}, {"date": "2023-05-03", "close": 90.16, "volume": 121090.0}, {"date": "2023-05-04", "close": 90.56, "volume": 110484.0}, {"date": "2023-05-05", "close": 92.0, "volume": 83754.0}, {"date": "2023-05-08", "close": 91.11, "volume": 78160.0}, {"date": "2023-05-09", "close": 89.1, "volume": 107677.0}, {"date": "2023-05-10", "close": 90.1, "volume": 85689.0}, {"date": "2023-05-11", "close": 89.87, "volume": 69204.0}, {"date": "2023-05-12", "close": 90.05, "volume": 115644.0}, {"date": "2023-05-15", "close": 90.94, "volume": 60723.0}, {"date": "2023-05-16", "close": 89.61, "volume": 70494.0}, {"date": "2023-05-17", "close": 90.69, "volume": 77006.0}, {"date": "2023-05-18", "close": 91.14, "volume": 61533.0}, {"date": "2023-05-19", "close": 91.21, "volume": 63081.0}, {"date": "2023-05-22", "close": 93.86, "volume": 153687.0}, {"date": "2023-05-23", "close": 97.04, "volume": 354560.0}, {"date": "2023-05-24", "close": 96.73, "volume": 1094237.0}, {"date": "2023-05-25", "close": 93.56, "volume": 116063.0}, {"date": "2023-05-26", "close": 93.64, "volume": 91638.0}, {"date": "2023-05-30", "close": 93.25, "volume": 73539.0}, {"date": "2023-05-31", "close": 91.95, "volume": 139241.0}, {"date": "2023-06-01", "close": 92.61, "volume": 75977.0}, {"date": "2023-06-02", "close": 97.93, "volume": 108269.0}, {"date": "2023-06-05", "close": 95.64, "volume": 70862.0}, {"date": "2023-06-06", "close": 97.66, "volume": 93023.0}, {"date": "2023-06-07", "close": 100.38, "volume": 133844.0}, {"date": "2023-06-08", "close": 99.41, "volume": 76903.0}, {"date": "2023-06-09", "close": 98.19, "volume": 59074.0}, {"date": "2023-06-12", "close": 95.63, "volume": 198979.0}, {"date": "2023-06-13", "close": 96.28, "volume": 128340.0}, {"date": "2023-06-14", "close": 95.08, "volume": 103546.0}, {"date": "2023-06-15", "close": 96.88, "volume": 128192.0}, {"date": "2023-06-16", "close": 96.7, "volume": 300537.0}, {"date": "2023-06-20", "close": 94.11, "volume": 144159.0}, {"date": "2023-06-21", "close": 93.55, "volume": 131166.0}, {"date": "2023-06-22", "close": 92.09, "volume": 102340.0}, {"date": "2023-06-23", "close": 92.17, "volume": 181746.0}, {"date": "2023-06-26", "close": 92.7, "volume": 88814.0}, {"date": "2023-06-27", "close": 92.14, "volume": 108217.0}, {"date": "2023-06-28", "close": 93.55, "volume": 135599.0}, {"date": "2023-06-29", "close": 95.42, "volume": 91775.0}, {"date": "2023-06-30", "close": 95.56, "volume": 81456.0}, {"date": "2023-07-03", "close": 95.47, "volume": 48752.0}, {"date": "2023-07-05", "close": 92.38, "volume": 98212.0}, {"date": "2023-07-06", "close": 91.44, "volume": 101322.0}, {"date": "2023-07-07", "close": 90.98, "volume": 247213.0}, {"date": "2023-07-10", "close": 90.18, "volume": 109290.0}, {"date": "2023-07-11", "close": 91.23, "volume": 118058.0}, {"date": "2023-07-12", "close": 92.8, "volume": 126156.0}, {"date": "2023-07-13", "close": 93.42, "volume": 123793.0}, {"date": "2023-07-14", "close": 92.82, "volume": 112377.0}, {"date": "2023-07-17", "close": 93.03, "volume": 117087.0}, {"date": "2023-07-18", "close": 96.22, "volume": 142489.0}, {"date": "2023-07-19", "close": 96.4, "volume": 126628.0}, {"date": "2023-07-20", "close": 96.69, "volume": 102025.0}, {"date": "2023-07-21", "close": 95.91, "volume": 141022.0}, {"date": "2023-07-24", "close": 95.48, "volume": 169766.0}, {"date": "2023-07-25", "close": 96.38, "volume": 124292.0}, {"date": "2023-07-26", "close": 93.26, "volume": 282893.0}, {"date": "2023-07-27", "close": 92.69, "volume": 186829.0}, {"date": "2023-07-28", "close": 94.04, "volume": 181464.0}, {"date": "2023-07-31", "close": 95.82, "volume": 1198685.0}, {"date": "2023-08-01", "close": 94.66, "volume": 105662.0}, {"date": "2023-08-02", "close": 94.08, "volume": 79034.0}, {"date": "2023-08-03", "close": 93.66, "volume": 100511.0}, {"date": "2023-08-04", "close": 93.64, "volume": 65899.0}, {"date": "2023-08-07", "close": 94.73, "volume": 85088.0}, {"date": "2023-08-08", "close": 93.6, "volume": 62182.0}, {"date": "2023-08-09", "close": 93.1, "volume": 60454.0}, {"date": "2023-08-10", "close": 93.2, "volume": 50418.0}, {"date": "2023-08-11", "close": 92.25, "volume": 72231.0}, {"date": "2023-08-14", "close": 91.09, "volume": 92059.0}, {"date": "2023-08-15", "close": 88.57, "volume": 63371.0}, {"date": "2023-08-16", "close": 87.98, "volume": 114271.0}, {"date": "2023-08-17", "close": 87.84, "volume": 69850.0}, {"date": "2023-08-18", "close": 87.65, "volume": 79796.0}, {"date": "2023-08-21", "close": 86.66, "volume": 66316.0}, {"date": "2023-08-22", "close": 85.98, "volume": 62818.0}, {"date": "2023-08-23", "close": 85.43, "volume": 119379.0}, {"date": "2023-08-24", "close": 86.19, "volume": 104629.0}, {"date": "2023-08-25", "close": 86.65, "volume": 80815.0}, {"date": "2023-08-28", "close": 86.91, "volume": 67347.0}, {"date": "2023-08-29", "close": 87.49, "volume": 60344.0}, {"date": "2023-08-30", "close": 87.86, "volume": 72841.0}, {"date": "2023-08-31", "close": 87.27, "volume": 85157.0}, {"date": "2023-09-01", "close": 87.22, "volume": 65658.0}, {"date": "2023-09-05", "close": 82.24, "volume": 228423.0}, {"date": "2023-09-06", "close": 80.14, "volume": 127417.0}, {"date": "2023-09-07", "close": 79.1, "volume": 111923.0}, {"date": "2023-09-08", "close": 77.65, "volume": 119209.0}, {"date": "2023-09-11", "close": 78.79, "volume": 164371.0}, {"date": "2023-09-12", "close": 78.04, "volume": 185565.0}, {"date": "2023-09-13", "close": 79.51, "volume": 163166.0}, {"date": "2023-09-14", "close": 80.88, "volume": 111063.0}, {"date": "2023-09-15", "close": 81.76, "volume": 364186.0}, {"date": "2023-09-18", "close": 79.4, "volume": 77714.0}, {"date": "2023-09-19", "close": 78.94, "volume": 94332.0}, {"date": "2023-09-20", "close": 77.91, "volume": 69627.0}, {"date": "2023-09-21", "close": 75.99, "volume": 69760.0}, {"date": "2023-09-22", "close": 74.42, "volume": 110933.0}, {"date": "2023-09-25", "close": 75.07, "volume": 72876.0}, {"date": "2023-09-26", "close": 73.36, "volume": 84617.0}, {"date": "2023-09-27", "close": 74.17, "volume": 263547.0}, {"date": "2023-09-28", "close": 74.58, "volume": 147390.0}, {"date": "2023-09-29", "close": 74.97, "volume": 170736.0}, {"date": "2023-10-02", "close": 71.38, "volume": 116459.0}, {"date": "2023-10-03", "close": 70.24, "volume": 107446.0}, {"date": "2023-10-04", "close": 70.51, "volume": 82950.0}, {"date": "2023-10-05", "close": 70.13, "volume": 113385.0}, {"date": "2023-10-06", "close": 69.34, "volume": 114644.0}, {"date": "2023-10-09", "close": 67.95, "volume": 85732.0}, {"date": "2023-10-10", "close": 68.21, "volume": 112296.0}, {"date": "2023-10-11", "close": 66.71, "volume": 67590.0}, {"date": "2023-10-12", "close": 64.69, "volume": 118066.0}, {"date": "2023-10-13", "close": 63.66, "volume": 86523.0}, {"date": "2023-10-16", "close": 66.43, "volume": 219600.0}, {"date": "2023-10-17", "close": 68.01, "volume": 168966.0}, {"date": "2023-10-18", "close": 72.21, "volume": 262808.0}, {"date": "2023-10-19", "close": 73.39, "volume": 229457.0}, {"date": "2023-10-20", "close": 75.59, "volume": 355214.0}, {"date": "2023-10-23", "close": 74.23, "volume": 234046.0}, {"date": "2023-10-24", "close": 74.02, "volume": 94122.0}, {"date": "2023-10-25", "close": 73.55, "volume": 119488.0}, {"date": "2023-10-26", "close": 73.95, "volume": 66999.0}, {"date": "2023-10-27", "close": 74.56, "volume": 81054.0}, {"date": "2023-10-30", "close": 76.45, "volume": 110525.0}, {"date": "2023-10-31", "close": 74.8, "volume": 176467.0}, {"date": "2023-11-01", "close": 74.07, "volume": 74072.0}, {"date": "2023-11-02", "close": 75.14, "volume": 89468.0}, {"date": "2023-11-03", "close": 77.7, "volume": 100382.0}, {"date": "2023-11-06", "close": 78.49, "volume": 109297.0}, {"date": "2023-11-07", "close": 76.94, "volume": 59464.0}, {"date": "2023-11-08", "close": 76.07, "volume": 58951.0}, {"date": "2023-11-09", "close": 73.62, "volume": 137476.0}, {"date": "2023-11-10", "close": 74.59, "volume": 65908.0}, {"date": "2023-11-13", "close": 75.35, "volume": 60562.0}, {"date": "2023-11-14", "close": 79.74, "volume": 72538.0}, {"date": "2023-11-15", "close": 80.22, "volume": 96114.0}, {"date": "2023-11-16", "close": 80.18, "volume": 85125.0}, {"date": "2023-11-17", "close": 80.71, "volume": 108586.0}, {"date": "2023-11-20", "close": 81.7, "volume": 112030.0}, {"date": "2023-11-21", "close": 80.8, "volume": 166790.0}, {"date": "2023-11-22", "close": 81.65, "volume": 121919.0}, {"date": "2023-11-24", "close": 81.91, "volume": 38392.0}, {"date": "2023-11-27", "close": 82.04, "volume": 79206.0}, {"date": "2023-11-28", "close": 82.28, "volume": 81503.0}, {"date": "2023-11-29", "close": 82.82, "volume": 119210.0}, {"date": "2023-11-30", "close": 82.57, "volume": 120789.0}, {"date": "2023-12-01", "close": 83.18, "volume": 83385.0}, {"date": "2023-12-04", "close": 86.08, "volume": 140523.0}, {"date": "2023-12-05", "close": 86.24, "volume": 121836.0}, {"date": "2023-12-06", "close": 85.72, "volume": 179582.0}, {"date": "2023-12-07", "close": 89.34, "volume": 93510.0}, {"date": "2023-12-08", "close": 88.3, "volume": 93559.0}, {"date": "2023-12-11", "close": 87.36, "volume": 78074.0}, {"date": "2023-12-12", "close": 86.79, "volume": 65994.0}, {"date": "2023-12-13", "close": 90.44, "volume": 130900.0}, {"date": "2023-12-14", "close": 93.33, "volume": 135921.0}, {"date": "2023-12-15", "close": 91.97, "volume": 539358.0}, {"date": "2023-12-18", "close": 90.63, "volume": 82656.0}, {"date": "2023-12-19", "close": 93.2, "volume": 93937.0}, {"date": "2023-12-20", "close": 92.33, "volume": 108719.0}, {"date": "2023-12-21", "close": 93.57, "volume": 103739.0}, {"date": "2023-12-22", "close": 95.72, "volume": 124434.0}, {"date": "2023-12-26", "close": 95.18, "volume": 71289.0}, {"date": "2023-12-27", "close": 94.35, "volume": 184428.0}, {"date": "2023-12-28", "close": 94.86, "volume": 197360.0}, {"date": "2023-12-29", "close": 94.55, "volume": 148719.0}, {"date": "2024-01-02", "close": 93.44, "volume": 78835.0}, {"date": "2024-01-03", "close": 90.32, "volume": 94549.0}, {"date": "2024-01-04", "close": 90.97, "volume": 93479.0}, {"date": "2024-01-05", "close": 89.91, "volume": 64179.0}, {"date": "2024-01-08", "close": 90.1, "volume": 79369.0}, {"date": "2024-01-09", "close": 88.9, "volume": 64938.0}, {"date": "2024-01-10", "close": 88.87, "volume": 66103.0}, {"date": "2024-01-11", "close": 88.74, "volume": 94503.0}, {"date": "2024-01-12", "close": 89.67, "volume": 62776.0}, {"date": "2024-01-16", "close": 88.22, "volume": 85185.0}, {"date": "2024-01-17", "close": 88.47, "volume": 104559.0}, {"date": "2024-01-18", "close": 89.62, "volume": 74698.0}, {"date": "2024-01-19", "close": 90.62, "volume": 81889.0}, {"date": "2024-01-22", "close": 92.97, "volume": 107701.0}, {"date": "2024-01-23", "close": 92.81, "volume": 131914.0}, {"date": "2024-01-24", "close": 91.24, "volume": 99281.0}, {"date": "2024-01-25", "close": 91.4, "volume": 83442.0}, {"date": "2024-01-26", "close": 91.19, "volume": 43378.0}, {"date": "2024-01-29", "close": 92.86, "volume": 63689.0}, {"date": "2024-01-30", "close": 92.56, "volume": 63359.0}, {"date": "2024-01-31", "close": 89.27, "volume": 90918.0}, {"date": "2024-02-01", "close": 90.24, "volume": 78257.0}, {"date": "2024-02-02", "close": 91.05, "volume": 66400.0}, {"date": "2024-02-05", "close": 88.48, "volume": 60230.0}, {"date": "2024-02-06", "close": 89.54, "volume": 50634.0}, {"date": "2024-02-07", "close": 89.31, "volume": 49540.0}, {"date": "2024-02-08", "close": 90.01, "volume": 70464.0}, {"date": "2024-02-09", "close": 90.24, "volume": 100421.0}, {"date": "2024-02-12", "close": 92.41, "volume": 90121.0}, {"date": "2024-02-13", "close": 88.21, "volume": 98560.0}, {"date": "2024-02-14", "close": 89.45, "volume": 98859.0}, {"date": "2024-02-15", "close": 93.35, "volume": 130926.0}, {"date": "2024-02-16", "close": 93.11, "volume": 132400.0}, {"date": "2024-02-20", "close": 90.93, "volume": 128323.0}, {"date": "2024-02-21", "close": 90.76, "volume": 103362.0}, {"date": "2024-02-22", "close": 92.04, "volume": 126104.0}, {"date": "2024-02-23", "close": 91.01, "volume": 65034.0}, {"date": "2024-02-26", "close": 90.0, "volume": 46502.0}, {"date": "2024-02-27", "close": 90.04, "volume": 63394.0}, {"date": "2024-02-28", "close": 88.75, "volume": 48300.0}, {"date": "2024-02-29", "close": 89.2, "volume": 71957.0}, {"date": "2024-03-01", "close": 87.94, "volume": 81845.0}, {"date": "2024-03-04", "close": 87.29, "volume": 77545.0}, {"date": "2024-03-05", "close": 86.64, "volume": 57630.0}, {"date": "2024-03-06", "close": 86.7, "volume": 48370.0}, {"date": "2024-03-07", "close": 87.91, "volume": 49306.0}, {"date": "2024-03-08", "close": 87.59, "volume": 55458.0}, {"date": "2024-03-11", "close": 88.75, "volume": 57808.0}, {"date": "2024-03-12", "close": 86.56, "volume": 93525.0}, {"date": "2024-03-13", "close": 87.53, "volume": 63475.0}, {"date": "2024-03-14", "close": 86.02, "volume": 75172.0}, {"date": "2024-03-15", "close": 87.3, "volume": 192325.0}, {"date": "2024-03-18", "close": 85.74, "volume": 72521.0}, {"date": "2024-03-19", "close": 86.81, "volume": 68066.0}, {"date": "2024-03-20", "close": 89.25, "volume": 84035.0}, {"date": "2024-03-21", "close": 90.16, "volume": 83073.0}, {"date": "2024-03-22", "close": 88.44, "volume": 53392.0}, {"date": "2024-03-25", "close": 88.0, "volume": 37038.0}, {"date": "2024-03-26", "close": 87.67, "volume": 57377.0}, {"date": "2024-03-27", "close": 89.67, "volume": 134385.0}, {"date": "2024-03-28", "close": 90.04, "volume": 138999.0}, {"date": "2024-04-01", "close": 88.41, "volume": 61200.0}, {"date": "2024-04-02", "close": 86.98, "volume": 99441.0}, {"date": "2024-04-03", "close": 88.15, "volume": 63761.0}, {"date": "2024-04-04", "close": 87.42, "volume": 80924.0}, {"date": "2024-04-05", "close": 87.05, "volume": 43171.0}, {"date": "2024-04-08", "close": 87.56, "volume": 64275.0}, {"date": "2024-04-09", "close": 88.82, "volume": 32646.0}, {"date": "2024-04-10", "close": 84.36, "volume": 63448.0}, {"date": "2024-04-11", "close": 85.51, "volume": 61042.0}, {"date": "2024-04-12", "close": 84.1, "volume": 52721.0}, {"date": "2024-04-15", "close": 83.22, "volume": 49260.0}, {"date": "2024-04-16", "close": 82.32, "volume": 47821.0}, {"date": "2024-04-17", "close": 81.61, "volume": 42300.0}, {"date": "2024-04-18", "close": 82.06, "volume": 78139.0}, {"date": "2024-04-19", "close": 84.17, "volume": 69369.0}, {"date": "2024-04-22", "close": 84.75, "volume": 65787.0}, {"date": "2024-04-23", "close": 85.25, "volume": 68606.0}, {"date": "2024-04-24", "close": 84.89, "volume": 49115.0}, {"date": "2024-04-25", "close": 83.17, "volume": 66000.0}, {"date": "2024-04-26", "close": 83.98, "volume": 54614.0}, {"date": "2024-04-29", "close": 84.53, "volume": 65746.0}, {"date": "2024-04-30", "close": 82.99, "volume": 129173.0}, {"date": "2024-05-01", "close": 84.02, "volume": 51147.0}, {"date": "2024-05-02", "close": 85.58, "volume": 74273.0}, {"date": "2024-05-03", "close": 85.7, "volume": 57951.0}, {"date": "2024-05-06", "close": 86.73, "volume": 39768.0}, {"date": "2024-05-07", "close": 86.92, "volume": 67449.0}, {"date": "2024-05-08", "close": 87.2, "volume": 45007.0}, {"date": "2024-05-09", "close": 89.35, "volume": 68450.0}, {"date": "2024-05-10", "close": 89.05, "volume": 71488.0}, {"date": "2024-05-13", "close": 88.01, "volume": 55376.0}, {"date": "2024-05-14", "close": 87.89, "volume": 41444.0}, {"date": "2024-05-15", "close": 87.41, "volume": 48770.0}, {"date": "2024-05-16", "close": 87.66, "volume": 55610.0}, {"date": "2024-05-17", "close": 88.06, "volume": 36587.0}, {"date": "2024-05-20", "close": 87.29, "volume": 37806.0}, {"date": "2024-05-21", "close": 88.54, "volume": 52787.0}, {"date": "2024-05-22", "close": 87.73, "volume": 75033.0}, {"date": "2024-05-23", "close": 86.15, "volume": 65530.0}, {"date": "2024-05-24", "close": 86.73, "volume": 45455.0}, {"date": "2024-05-28", "close": 85.64, "volume": 49610.0}, {"date": "2024-05-29", "close": 82.92, "volume": 60173.0}, {"date": "2024-05-30", "close": 84.66, "volume": 144086.0}, {"date": "2024-05-31", "close": 87.17, "volume": 104101.0}, {"date": "2024-06-03", "close": 85.46, "volume": 56226.0}, {"date": "2024-06-04", "close": 85.34, "volume": 72683.0}, {"date": "2024-06-05", "close": 86.19, "volume": 39834.0}, {"date": "2024-06-06", "close": 85.54, "volume": 40513.0}, {"date": "2024-06-07", "close": 84.16, "volume": 39584.0}, {"date": "2024-06-10", "close": 84.18, "volume": 63766.0}, {"date": "2024-06-11", "close": 84.8, "volume": 59785.0}, {"date": "2024-06-12", "close": 85.89, "volume": 59222.0}, {"date": "2024-06-13", "close": 85.28, "volume": 43546.0}, {"date": "2024-06-14", "close": 84.09, "volume": 49246.0}, {"date": "2024-06-17", "close": 84.14, "volume": 36579.0}, {"date": "2024-06-18", "close": 83.83, "volume": 68638.0}, {"date": "2024-06-20", "close": 83.61, "volume": 57455.0}, {"date": "2024-06-21", "close": 82.76, "volume": 246518.0}, {"date": "2024-06-24", "close": 83.85, "volume": 50633.0}, {"date": "2024-06-25", "close": 81.76, "volume": 59292.0}, {"date": "2024-06-26", "close": 81.84, "volume": 143135.0}, {"date": "2024-06-27", "close": 82.76, "volume": 76704.0}, {"date": "2024-06-28", "close": 83.96, "volume": 249380.0}, {"date": "2024-07-01", "close": 82.77, "volume": 95059.0}, {"date": "2024-07-02", "close": 83.21, "volume": 58941.0}, {"date": "2024-07-03", "close": 82.96, "volume": 32638.0}, {"date": "2024-07-05", "close": 82.44, "volume": 48358.0}, {"date": "2024-07-08", "close": 83.3, "volume": 45131.0}, {"date": "2024-07-09", "close": 82.18, "volume": 63039.0}, {"date": "2024-07-10", "close": 83.18, "volume": 57025.0}, {"date": "2024-07-11", "close": 86.78, "volume": 103325.0}, {"date": "2024-07-12", "close": 87.65, "volume": 74748.0}, {"date": "2024-07-15", "close": 88.94, "volume": 91460.0}, {"date": "2024-07-16", "close": 93.07, "volume": 144721.0}, {"date": "2024-07-17", "close": 91.94, "volume": 128998.0}, {"date": "2024-07-18", "close": 89.9, "volume": 132170.0}, {"date": "2024-07-19", "close": 89.26, "volume": 118200.0}, {"date": "2024-07-22", "close": 89.81, "volume": 141743.0}, {"date": "2024-07-23", "close": 90.18, "volume": 124753.0}, {"date": "2024-07-24", "close": 89.42, "volume": 150823.0}, {"date": "2024-07-25", "close": 90.55, "volume": 167584.0}, {"date": "2024-07-26", "close": 90.56, "volume": 138024.0}, {"date": "2024-07-29", "close": 89.5, "volume": 74160.0}, {"date": "2024-07-30", "close": 90.03, "volume": 70304.0}, {"date": "2024-07-31", "close": 84.63, "volume": 342719.0}, {"date": "2024-08-01", "close": 80.15, "volume": 236664.0}, {"date": "2024-08-02", "close": 78.06, "volume": 267514.0}, {"date": "2024-08-05", "close": 73.0, "volume": 181059.0}, {"date": "2024-08-06", "close": 73.27, "volume": 237580.0}, {"date": "2024-08-07", "close": 72.56, "volume": 123381.0}, {"date": "2024-08-08", "close": 74.12, "volume": 117412.0}, {"date": "2024-08-09", "close": 71.79, "volume": 103860.0}, {"date": "2024-08-12", "close": 70.64, "volume": 97232.0}, {"date": "2024-08-13", "close": 71.24, "volume": 140967.0}, {"date": "2024-08-14", "close": 71.42, "volume": 176447.0}, {"date": "2024-08-15", "close": 74.37, "volume": 151614.0}, {"date": "2024-08-16", "close": 75.47, "volume": 124083.0}, {"date": "2024-08-19", "close": 75.74, "volume": 88045.0}, {"date": "2024-08-20", "close": 75.26, "volume": 160035.0}, {"date": "2024-08-21", "close": 75.59, "volume": 70849.0}, {"date": "2024-08-22", "close": 75.19, "volume": 205927.0}, {"date": "2024-08-23", "close": 76.99, "volume": 153083.0}, {"date": "2024-08-26", "close": 77.78, "volume": 100952.0}, {"date": "2024-08-27", "close": 77.5, "volume": 90912.0}, {"date": "2024-08-28", "close": 77.33, "volume": 246689.0}, {"date": "2024-08-29", "close": 78.49, "volume": 123915.0}, {"date": "2024-08-30", "close": 77.63, "volume": 113936.0}, {"date": "2024-09-03", "close": 75.26, "volume": 198323.0}, {"date": "2024-09-04", "close": 74.2, "volume": 194187.0}, {"date": "2024-09-05", "close": 73.09, "volume": 160448.0}, {"date": "2024-09-06", "close": 72.24, "volume": 61713.0}, {"date": "2024-09-09", "close": 71.59, "volume": 90270.0}, {"date": "2024-09-10", "close": 71.93, "volume": 69501.0}, {"date": "2024-09-11", "close": 71.77, "volume": 132393.0}, {"date": "2024-09-12", "close": 72.43, "volume": 81207.0}, {"date": "2024-09-13", "close": 73.81, "volume": 119605.0}, {"date": "2024-09-16", "close": 74.57, "volume": 65250.0}, {"date": "2024-09-17", "close": 75.61, "volume": 97382.0}, {"date": "2024-09-18", "close": 76.53, "volume": 116239.0}, {"date": "2024-09-19", "close": 77.51, "volume": 79129.0}, {"date": "2024-09-20", "close": 75.86, "volume": 350744.0}, {"date": "2024-09-23", "close": 75.51, "volume": 74689.0}, {"date": "2024-09-24", "close": 76.5, "volume": 78518.0}, {"date": "2024-09-25", "close": 75.91, "volume": 96208.0}, {"date": "2024-09-26", "close": 77.78, "volume": 90896.0}, {"date": "2024-09-27", "close": 78.21, "volume": 78296.0}, {"date": "2024-09-30", "close": 77.25, "volume": 80199.0}, {"date": "2024-10-01", "close": 77.28, "volume": 110147.0}, {"date": "2024-10-02", "close": 77.51, "volume": 109403.0}, {"date": "2024-10-03", "close": 76.41, "volume": 96228.0}, {"date": "2024-10-04", "close": 77.24, "volume": 59487.0}, {"date": "2024-10-07", "close": 76.24, "volume": 67687.0}, {"date": "2024-10-08", "close": 74.17, "volume": 65890.0}, {"date": "2024-10-09", "close": 74.27, "volume": 103034.0}, {"date": "2024-10-10", "close": 73.71, "volume": 118986.0}, {"date": "2024-10-11", "close": 74.96, "volume": 124924.0}, {"date": "2024-10-14", "close": 74.88, "volume": 108975.0}, {"date": "2024-10-15", "close": 74.8, "volume": 114088.0}, {"date": "2024-10-16", "close": 76.18, "volume": 72777.0}, {"date": "2024-10-17", "close": 76.01, "volume": 61050.0}, {"date": "2024-10-18", "close": 75.52, "volume": 86959.0}, {"date": "2024-10-21", "close": 73.56, "volume": 84991.0}, {"date": "2024-10-22", "close": 72.34, "volume": 64158.0}, {"date": "2024-10-23", "close": 72.73, "volume": 95689.0}, {"date": "2024-10-24", "close": 72.92, "volume": 49719.0}, {"date": "2024-10-25", "close": 72.6, "volume": 70128.0}, {"date": "2024-10-28", "close": 73.87, "volume": 54518.0}, {"date": "2024-10-29", "close": 72.96, "volume": 97726.0}, {"date": "2024-10-30", "close": 74.45, "volume": 149602.0}, {"date": "2024-10-31", "close": 72.34, "volume": 134508.0}, {"date": "2024-11-01", "close": 72.89, "volume": 155256.0}, {"date": "2024-11-04", "close": 72.83, "volume": 90682.0}, {"date": "2024-11-05", "close": 74.34, "volume": 92030.0}, {"date": "2024-11-06", "close": 81.08, "volume": 190165.0}, {"date": "2024-11-07", "close": 79.24, "volume": 152969.0}, {"date": "2024-11-08", "close": 79.05, "volume": 94229.0}, {"date": "2024-11-11", "close": 79.53, "volume": 79846.0}, {"date": "2024-11-12", "close": 77.07, "volume": 77365.0}, {"date": "2024-11-13", "close": 76.4, "volume": 83741.0}, {"date": "2024-11-14", "close": 75.9, "volume": 76803.0}, {"date": "2024-11-15", "close": 74.74, "volume": 118712.0}, {"date": "2024-11-18", "close": 75.26, "volume": 114745.0}, {"date": "2024-11-19", "close": 75.31, "volume": 133471.0}, {"date": "2024-11-20", "close": 75.35, "volume": 311840.0}, {"date": "2024-11-21", "close": 76.0, "volume": 67116.0}, {"date": "2024-11-22", "close": 76.85, "volume": 90781.0}, {"date": "2024-11-25", "close": 77.8, "volume": 153488.0}, {"date": "2024-11-26", "close": 76.02, "volume": 246848.0}, {"date": "2024-11-27", "close": 76.09, "volume": 160861.0}, {"date": "2024-11-29", "close": 76.9, "volume": 106923.0}, {"date": "2024-12-02", "close": 77.02, "volume": 92736.0}, {"date": "2024-12-03", "close": 75.18, "volume": 106364.0}, {"date": "2024-12-04", "close": 75.61, "volume": 63055.0}, {"date": "2024-12-05", "close": 74.28, "volume": 70538.0}, {"date": "2024-12-06", "close": 74.91, "volume": 56211.0}, {"date": "2024-12-09", "close": 75.56, "volume": 92441.0}, {"date": "2024-12-10", "close": 75.34, "volume": 87980.0}, {"date": "2024-12-11", "close": 75.5, "volume": 125259.0}, {"date": "2024-12-12", "close": 74.14, "volume": 60185.0}, {"date": "2024-12-13", "close": 73.56, "volume": 54155.0}, {"date": "2024-12-16", "close": 72.68, "volume": 60774.0}, {"date": "2024-12-17", "close": 71.5, "volume": 106990.0}, {"date": "2024-12-18", "close": 68.33, "volume": 142201.0}, {"date": "2024-12-19", "close": 67.89, "volume": 159311.0}, {"date": "2024-12-20", "close": 67.12, "volume": 273517.0}, {"date": "2024-12-23", "close": 66.82, "volume": 110184.0}, {"date": "2024-12-24", "close": 67.42, "volume": 36120.0}, {"date": "2024-12-26", "close": 67.08, "volume": 167258.0}, {"date": "2024-12-27", "close": 65.26, "volume": 156630.0}, {"date": "2024-12-30", "close": 64.61, "volume": 121087.0}, {"date": "2024-12-31", "close": 64.7, "volume": 151275.0}, {"date": "2025-01-02", "close": 63.18, "volume": 125749.0}, {"date": "2025-01-03", "close": 63.46, "volume": 124094.0}, {"date": "2025-01-06", "close": 63.53, "volume": 106468.0}, {"date": "2025-01-07", "close": 62.12, "volume": 106238.0}, {"date": "2025-01-08", "close": 61.92, "volume": 129733.0}, {"date": "2025-01-10", "close": 60.26, "volume": 134192.0}, {"date": "2025-01-13", "close": 62.25, "volume": 140661.0}, {"date": "2025-01-14", "close": 62.95, "volume": 94941.0}, {"date": "2025-01-15", "close": 63.52, "volume": 74732.0}, {"date": "2025-01-16", "close": 63.57, "volume": 77355.0}, {"date": "2025-01-17", "close": 63.87, "volume": 107657.0}, {"date": "2025-01-21", "close": 65.59, "volume": 121580.0}, {"date": "2025-01-22", "close": 63.24, "volume": 114113.0}, {"date": "2025-01-23", "close": 63.63, "volume": 112598.0}, {"date": "2025-01-24", "close": 62.8, "volume": 84010.0}, {"date": "2025-01-27", "close": 64.94, "volume": 182912.0}, {"date": "2025-01-28", "close": 64.36, "volume": 100435.0}, {"date": "2025-01-29", "close": 63.72, "volume": 128965.0}, {"date": "2025-01-30", "close": 64.35, "volume": 110383.0}, {"date": "2025-01-31", "close": 63.39, "volume": 501573.0}, {"date": "2025-02-03", "close": 61.16, "volume": 118290.0}, {"date": "2025-02-04", "close": 62.41, "volume": 106636.0}, {"date": "2025-02-05", "close": 62.06, "volume": 121578.0}, {"date": "2025-02-06", "close": 62.66, "volume": 84798.0}, {"date": "2025-02-07", "close": 61.26, "volume": 83097.0}, {"date": "2025-02-10", "close": 61.55, "volume": 140001.0}, {"date": "2025-02-11", "close": 62.73, "volume": 93396.0}, {"date": "2025-02-12", "close": 61.24, "volume": 87054.0}, {"date": "2025-02-13", "close": 62.34, "volume": 70178.0}, {"date": "2025-02-14", "close": 61.72, "volume": 91824.0}, {"date": "2025-02-18", "close": 62.49, "volume": 173325.0}, {"date": "2025-02-19", "close": 62.53, "volume": 161490.0}, {"date": "2025-02-20", "close": 63.91, "volume": 113269.0}, {"date": "2025-02-21", "close": 62.75, "volume": 140619.0}, {"date": "2025-02-24", "close": 62.47, "volume": 144647.0}, {"date": "2025-02-25", "close": 63.37, "volume": 90879.0}, {"date": "2025-02-26", "close": 62.17, "volume": 113114.0}, {"date": "2025-02-27", "close": 61.47, "volume": 156118.0}, {"date": "2025-02-28", "close": 61.76, "volume": 130514.0}, {"date": "2025-03-03", "close": 58.0, "volume": 228150.0}, {"date": "2025-03-04", "close": 56.69, "volume": 103948.0}, {"date": "2025-03-05", "close": 58.41, "volume": 104719.0}, {"date": "2025-03-06", "close": 59.57, "volume": 116762.0}, {"date": "2025-03-07", "close": 58.82, "volume": 96021.0}, {"date": "2025-03-10", "close": 57.93, "volume": 132202.0}, {"date": "2025-03-11", "close": 59.01, "volume": 120962.0}, {"date": "2025-03-12", "close": 57.27, "volume": 103279.0}, {"date": "2025-03-13", "close": 56.84, "volume": 103092.0}, {"date": "2025-03-14", "close": 57.69, "volume": 98928.0}, {"date": "2025-03-17", "close": 58.48, "volume": 208309.0}, {"date": "2025-03-18", "close": 58.71, "volume": 172260.0}, {"date": "2025-03-19", "close": 58.63, "volume": 140549.0}, {"date": "2025-03-20", "close": 58.88, "volume": 119192.0}, {"date": "2025-03-21", "close": 57.91, "volume": 390370.0}, {"date": "2025-03-24", "close": 58.27, "volume": 128052.0}, {"date": "2025-03-25", "close": 57.16, "volume": 136934.0}, {"date": "2025-03-26", "close": 57.37, "volume": 113609.0}, {"date": "2025-03-27", "close": 57.21, "volume": 96133.0}, {"date": "2025-03-28", "close": 55.33, "volume": 79551.0}, {"date": "2025-03-31", "close": 55.04, "volume": 115370.0}, {"date": "2025-04-01", "close": 54.19, "volume": 99230.0}, {"date": "2025-04-02", "close": 54.55, "volume": 72781.0}, {"date": "2025-04-03", "close": 49.88, "volume": 147149.0}, {"date": "2025-04-04", "close": 48.46, "volume": 184812.0}, {"date": "2025-04-07", "close": 47.67, "volume": 176329.0}, {"date": "2025-04-08", "close": 45.26, "volume": 136525.0}, {"date": "2025-04-09", "close": 49.69, "volume": 181781.0}, {"date": "2025-04-10", "close": 47.58, "volume": 164231.0}, {"date": "2025-04-11", "close": 48.07, "volume": 133675.0}, {"date": "2025-04-14", "close": 47.97, "volume": 112575.0}, {"date": "2025-04-15", "close": 47.6, "volume": 112931.0}, {"date": "2025-04-16", "close": 46.97, "volume": 105113.0}, {"date": "2025-04-17", "close": 47.38, "volume": 102260.0}, {"date": "2025-04-21", "close": 47.16, "volume": 162218.0}, {"date": "2025-04-22", "close": 49.03, "volume": 181838.0}, {"date": "2025-04-23", "close": 48.62, "volume": 343066.0}, {"date": "2025-04-24", "close": 48.61, "volume": 183697.0}, {"date": "2025-04-25", "close": 48.24, "volume": 145736.0}, {"date": "2025-04-28", "close": 48.19, "volume": 201460.0}, {"date": "2025-04-29", "close": 51.6, "volume": 235873.0}, {"date": "2025-04-30", "close": 50.56, "volume": 183798.0}, {"date": "2025-05-01", "close": 53.43, "volume": 321641.0}, {"date": "2025-05-02", "close": 54.82, "volume": 243540.0}, {"date": "2025-05-05", "close": 53.57, "volume": 132556.0}, {"date": "2025-05-06", "close": 53.56, "volume": 148688.0}, {"date": "2025-05-07", "close": 53.52, "volume": 99078.0}, {"date": "2025-05-08", "close": 54.42, "volume": 95767.0}, {"date": "2025-05-09", "close": 53.9, "volume": 102851.0}, {"date": "2025-05-12", "close": 55.86, "volume": 172433.0}, {"date": "2025-05-13", "close": 54.98, "volume": 93327.0}, {"date": "2025-05-14", "close": 54.61, "volume": 132773.0}, {"date": "2025-05-15", "close": 55.28, "volume": 127077.0}, {"date": "2025-05-16", "close": 56.07, "volume": 164795.0}, {"date": "2025-05-19", "close": 55.6, "volume": 77926.0}, {"date": "2025-05-20", "close": 55.75, "volume": 91318.0}, {"date": "2025-05-21", "close": 53.85, "volume": 99575.0}, {"date": "2025-05-22", "close": 54.88, "volume": 130747.0}, {"date": "2025-05-23", "close": 54.43, "volume": 177998.0}, {"date": "2025-05-27", "close": 56.46, "volume": 112972.0}, {"date": "2025-05-28", "close": 55.13, "volume": 119661.0}, {"date": "2025-05-29", "close": 55.51, "volume": 239523.0}, {"date": "2025-05-30", "close": 54.29, "volume": 134281.0}, {"date": "2025-06-02", "close": 52.89, "volume": 148066.0}, {"date": "2025-06-03", "close": 54.44, "volume": 108342.0}, {"date": "2025-06-04", "close": 54.73, "volume": 80502.0}, {"date": "2025-06-05", "close": 54.15, "volume": 78112.0}, {"date": "2025-06-06", "close": 54.75, "volume": 85880.0}, {"date": "2025-06-09", "close": 55.92, "volume": 76074.0}, {"date": "2025-06-10", "close": 56.69, "volume": 71596.0}, {"date": "2025-06-11", "close": 56.53, "volume": 72965.0}, {"date": "2025-06-12", "close": 55.68, "volume": 64684.0}, {"date": "2025-06-13", "close": 54.42, "volume": 83641.0}, {"date": "2025-06-16", "close": 54.96, "volume": 66075.0}, {"date": "2025-06-17", "close": 54.06, "volume": 74787.0}, {"date": "2025-06-18", "close": 54.24, "volume": 81044.0}, {"date": "2025-06-20", "close": 53.76, "volume": 162560.0}, {"date": "2025-06-23", "close": 54.79, "volume": 75242.0}, {"date": "2025-06-24", "close": 55.21, "volume": 84232.0}, {"date": "2025-06-25", "close": 54.56, "volume": 144083.0}, {"date": "2025-06-26", "close": 55.26, "volume": 58997.0}, {"date": "2025-06-27", "close": 55.41, "volume": 226662.0}, {"date": "2025-06-30", "close": 54.58, "volume": 89637.0}, {"date": "2025-07-01", "close": 57.2, "volume": 112215.0}, {"date": "2025-07-02", "close": 58.81, "volume": 103773.0}, {"date": "2025-07-03", "close": 59.25, "volume": 51734.0}, {"date": "2025-07-07", "close": 57.57, "volume": 70620.0}, {"date": "2025-07-08", "close": 59.19, "volume": 104432.0}, {"date": "2025-07-09", "close": 59.68, "volume": 101947.0}, {"date": "2025-07-10", "close": 59.75, "volume": 79568.0}, {"date": "2025-07-11", "close": 59.02, "volume": 71932.0}, {"date": "2025-07-14", "close": 58.32, "volume": 83853.0}, {"date": "2025-07-15", "close": 56.57, "volume": 104246.0}, {"date": "2025-07-16", "close": 56.81, "volume": 97296.0}, {"date": "2025-07-17", "close": 57.29, "volume": 96244.0}, {"date": "2025-07-18", "close": 56.28, "volume": 100709.0}, {"date": "2025-07-21", "close": 56.34, "volume": 57887.0}, {"date": "2025-07-22", "close": 57.18, "volume": 92044.0}, {"date": "2025-07-23", "close": 57.79, "volume": 66531.0}, {"date": "2025-07-24", "close": 56.67, "volume": 86531.0}, {"date": "2025-07-25", "close": 57.05, "volume": 56339.0}, {"date": "2025-07-28", "close": 56.17, "volume": 74794.0}, {"date": "2025-07-29", "close": 55.24, "volume": 91847.0}, {"date": "2025-07-30", "close": 49.9, "volume": 327576.0}, {"date": "2025-07-31", "close": 50.77, "volume": 209912.0}, {"date": "2025-08-01", "close": 49.86, "volume": 168493.0}, {"date": "2025-08-04", "close": 49.83, "volume": 110624.0}, {"date": "2025-08-05", "close": 50.72, "volume": 148115.0}, {"date": "2025-08-06", "close": 49.26, "volume": 99927.0}, {"date": "2025-08-07", "close": 49.29, "volume": 74418.0}, {"date": "2025-08-08", "close": 48.91, "volume": 68294.0}, {"date": "2025-08-11", "close": 48.61, "volume": 111712.0}, {"date": "2025-08-12", "close": 50.39, "volume": 101288.0}, {"date": "2025-08-13", "close": 50.68, "volume": 125046.0}, {"date": "2025-08-14", "close": 50.37, "volume": 112433.0}, {"date": "2025-08-15", "close": 49.35, "volume": 111157.0}, {"date": "2025-08-18", "close": 48.68, "volume": 143134.0}, {"date": "2025-08-19", "close": 49.54, "volume": 109847.0}, {"date": "2025-08-20", "close": 49.69, "volume": 137074.0}, {"date": "2025-08-21", "close": 49.8, "volume": 119446.0}, {"date": "2025-08-22", "close": 51.89, "volume": 163208.0}, {"date": "2025-08-25", "close": 50.55, "volume": 173740.0}, {"date": "2025-08-26", "close": 50.74, "volume": 302328.0}, {"date": "2025-08-27", "close": 51.39, "volume": 1037736.0}, {"date": "2025-08-28", "close": 50.25, "volume": 152297.0}, {"date": "2025-08-29", "close": 50.03, "volume": 148328.0}, {"date": "2025-09-02", "close": 48.98, "volume": 166481.0}, {"date": "2025-09-03", "close": 48.36, "volume": 156956.0}, {"date": "2025-09-04", "close": 49.5, "volume": 145929.0}, {"date": "2025-09-05", "close": 50.15, "volume": 147947.0}, {"date": "2025-09-08", "close": 50.03, "volume": 106988.0}, {"date": "2025-09-09", "close": 48.79, "volume": 109983.0}, {"date": "2025-09-10", "close": 48.06, "volume": 174027.0}, {"date": "2025-09-11", "close": 49.51, "volume": 166441.0}, {"date": "2025-09-12", "close": 48.11, "volume": 82561.0}, {"date": "2025-09-15", "close": 48.66, "volume": 178856.0}, {"date": "2025-09-16", "close": 48.79, "volume": 187042.0}, {"date": "2025-09-17", "close": 48.87, "volume": 178171.0}, {"date": "2025-09-18", "close": 49.9, "volume": 156499.0}, {"date": "2025-09-19", "close": 48.56, "volume": 386405.0}, {"date": "2025-09-22", "close": 48.01, "volume": 142174.0}, {"date": "2025-09-23", "close": 47.2, "volume": 140966.0}, {"date": "2025-09-24", "close": 47.56, "volume": 181049.0}, {"date": "2025-09-25", "close": 46.44, "volume": 158161.0}, {"date": "2025-09-26", "close": 47.23, "volume": 146303.0}, {"date": "2025-09-29", "close": 47.3, "volume": 178376.0}, {"date": "2025-09-30", "close": 47.7, "volume": 95594.0}, {"date": "2025-10-01", "close": 47.69, "volume": 120006.0}, {"date": "2025-10-02", "close": 48.79, "volume": 117090.0}, {"date": "2025-10-03", "close": 49.13, "volume": 147719.0}, {"date": "2025-10-06", "close": 48.63, "volume": 103605.0}, {"date": "2025-10-07", "close": 47.7, "volume": 116840.0}, {"date": "2025-10-08", "close": 48.78, "volume": 94371.0}, {"date": "2025-10-09", "close": 48.13, "volume": 77937.0}, {"date": "2025-10-10", "close": 47.2, "volume": 87271.0}, {"date": "2025-10-13", "close": 47.5, "volume": 95142.0}, {"date": "2025-10-14", "close": 46.95, "volume": 157281.0}, {"date": "2025-10-15", "close": 47.1, "volume": 172636.0}, {"date": "2025-10-16", "close": 46.23, "volume": 135491.0}, {"date": "2025-10-17", "close": 45.62, "volume": 134460.0}, {"date": "2025-10-20", "close": 45.57, "volume": 132740.0}, {"date": "2025-10-21", "close": 46.26, "volume": 169688.0}, {"date": "2025-10-22", "close": 45.46, "volume": 160191.0}, {"date": "2025-10-23", "close": 45.99, "volume": 288596.0}, {"date": "2025-10-24", "close": 46.14, "volume": 148771.0}, {"date": "2025-10-27", "close": 45.28, "volume": 179604.0}, {"date": "2025-10-28", "close": 44.35, "volume": 179377.0}, {"date": "2025-10-29", "close": 44.18, "volume": 432592.0}, {"date": "2025-10-30", "close": 42.92, "volume": 290708.0}, {"date": "2025-10-31", "close": 43.35, "volume": 336272.0}, {"date": "2025-11-03", "close": 42.53, "volume": 295120.0}, {"date": "2025-11-04", "close": 42.31, "volume": 210077.0}, {"date": "2025-11-05", "close": 43.9, "volume": 214177.0}, {"date": "2025-11-06", "close": 42.77, "volume": 197535.0}, {"date": "2025-11-07", "close": 43.32, "volume": 176118.0}, {"date": "2025-11-10", "close": 43.97, "volume": 135999.0}, {"date": "2025-11-11", "close": 44.47, "volume": 178842.0}, {"date": "2025-11-12", "close": 43.72, "volume": 179853.0}, {"date": "2025-11-13", "close": 44.59, "volume": 194740.0}, {"date": "2025-11-14", "close": 44.17, "volume": 128879.0}, {"date": "2025-11-17", "close": 42.68, "volume": 181108.0}, {"date": "2025-11-18", "close": 42.93, "volume": 160754.0}, {"date": "2025-11-19", "close": 42.38, "volume": 170716.0}, {"date": "2025-11-20", "close": 42.65, "volume": 132249.0}, {"date": "2025-11-21", "close": 44.13, "volume": 161377.0}, {"date": "2025-11-24", "close": 43.96, "volume": 202655.0}, {"date": "2025-11-25", "close": 45.44, "volume": 164824.0}, {"date": "2025-11-26", "close": 45.41, "volume": 275834.0}, {"date": "2025-11-28", "close": 45.33, "volume": 59207.0}, {"date": "2025-12-01", "close": 45.18, "volume": 169128.0}, {"date": "2025-12-02", "close": 45.44, "volume": 112619.0}, {"date": "2025-12-03", "close": 45.9, "volume": 160329.0}, {"date": "2025-12-04", "close": 45.01, "volume": 155138.0}, {"date": "2025-12-05", "close": 45.16, "volume": 126559.0}, {"date": "2025-12-08", "close": 44.61, "volume": 141416.0}, {"date": "2025-12-09", "close": 45.4, "volume": 120823.0}, {"date": "2025-12-10", "close": 46.9, "volume": 326849.0}, {"date": "2025-12-11", "close": 48.17, "volume": 139652.0}, {"date": "2025-12-12", "close": 47.99, "volume": 235778.0}, {"date": "2025-12-15", "close": 48.2, "volume": 215811.0}, {"date": "2025-12-16", "close": 48.41, "volume": 187773.0}, {"date": "2025-12-17", "close": 48.74, "volume": 178137.0}, {"date": "2025-12-18", "close": 48.9, "volume": 141004.0}, {"date": "2025-12-19", "close": 47.54, "volume": 415288.0}, {"date": "2025-12-22", "close": 47.36, "volume": 137951.0}, {"date": "2025-12-23", "close": 46.56, "volume": 99477.0}, {"date": "2025-12-24", "close": 47.09, "volume": 47145.0}, {"date": "2025-12-26", "close": 47.07, "volume": 76724.0}, {"date": "2025-12-29", "close": 47.21, "volume": 119705.0}, {"date": "2025-12-30", "close": 47.37, "volume": 108807.0}, {"date": "2025-12-31", "close": 47.36, "volume": 108752.0}, {"date": "2026-01-02", "close": 47.16, "volume": 114199.0}, {"date": "2026-01-05", "close": 47.59, "volume": 127823.0}, {"date": "2026-01-06", "close": 49.3, "volume": 149743.0}, {"date": "2026-01-07", "close": 50.03, "volume": 130333.0}, {"date": "2026-01-08", "close": 50.52, "volume": 254149.0}, {"date": "2026-01-09", "close": 51.14, "volume": 350642.0}, {"date": "2026-01-12", "close": 51.93, "volume": 424711.0}, {"date": "2026-01-13", "close": 51.16, "volume": 215480.0}, {"date": "2026-01-14", "close": 51.2, "volume": 216465.0}, {"date": "2026-01-15", "close": 51.91, "volume": 260635.0}, {"date": "2026-01-16", "close": 51.58, "volume": 206164.0}, {"date": "2026-01-20", "close": 51.1, "volume": 147097.0}, {"date": "2026-01-21", "close": 53.29, "volume": 235959.0}, {"date": "2026-01-22", "close": 54.7, "volume": 158118.0}, {"date": "2026-01-23", "close": 55.97, "volume": 171634.0}, {"date": "2026-01-26", "close": 55.7, "volume": 259694.0}, {"date": "2026-01-27", "close": 56.14, "volume": 227073.0}, {"date": "2026-01-28", "close": 56.12, "volume": 244764.0}, {"date": "2026-01-29", "close": 57.0, "volume": 176683.0}, {"date": "2026-01-30", "close": 57.61, "volume": 193978.0}, {"date": "2026-02-02", "close": 58.64, "volume": 140137.0}, {"date": "2026-02-03", "close": 59.33, "volume": 168297.0}, {"date": "2026-02-04", "close": 63.57, "volume": 311968.0}, {"date": "2026-02-05", "close": 61.73, "volume": 198781.0}, {"date": "2026-02-06", "close": 62.73, "volume": 241321.0}, {"date": "2026-02-09", "close": 63.11, "volume": 90874.0}, {"date": "2026-02-10", "close": 64.69, "volume": 128635.0}, {"date": "2026-02-11", "close": 66.07, "volume": 139057.0}, {"date": "2026-02-12", "close": 66.5, "volume": 165691.0}, {"date": "2026-02-13", "close": 66.78, "volume": 130283.0}, {"date": "2026-02-17", "close": 66.46, "volume": 195004.0}, {"date": "2026-02-18", "close": 66.11, "volume": 144149.0}, {"date": "2026-02-19", "close": 66.29, "volume": 125154.0}, {"date": "2026-02-20", "close": 67.23, "volume": 210265.0}, {"date": "2026-02-23", "close": 53.53, "volume": 399068.0}, {"date": "2026-02-24", "close": 52.51, "volume": 279813.0}, {"date": "2026-02-25", "close": 50.54, "volume": 299055.0}, {"date": "2026-02-26", "close": 51.33, "volume": 214920.0}, {"date": "2026-02-27", "close": 50.89, "volume": 177857.0}, {"date": "2026-03-02", "close": 50.51, "volume": 150890.0}, {"date": "2026-03-03", "close": 49.41, "volume": 168846.0}, {"date": "2026-03-04", "close": 49.81, "volume": 117422.0}, {"date": "2026-03-05", "close": 48.84, "volume": 157952.0}, {"date": "2026-03-06", "close": 48.0, "volume": 137873.0}, {"date": "2026-03-09", "close": 47.98, "volume": 117467.0}, {"date": "2026-03-10", "close": 47.18, "volume": 128996.0}, {"date": "2026-03-11", "close": 46.64, "volume": 89933.0}, {"date": "2026-03-12", "close": 46.95, "volume": 125908.0}, {"date": "2026-03-13", "close": 46.84, "volume": 94881.0}, {"date": "2026-03-16", "close": 46.96, "volume": 125003.0}, {"date": "2026-03-17", "close": 46.85, "volume": 182878.0}, {"date": "2026-03-18", "close": 45.3, "volume": 192611.0}, {"date": "2026-03-19", "close": 45.35, "volume": 200319.0}, {"date": "2026-03-20", "close": 44.84, "volume": 560179.0}, {"date": "2026-03-23", "close": 47.07, "volume": 190051.0}, {"date": "2026-03-24", "close": 48.31, "volume": 197956.0}, {"date": "2026-03-25", "close": 50.27, "volume": 136643.0}, {"date": "2026-03-26", "close": 50.04, "volume": 121362.0}, {"date": "2026-03-27", "close": 49.49, "volume": 110717.0}, {"date": "2026-03-30", "close": 49.79, "volume": 126291.0}, {"date": "2026-03-31", "close": 49.98, "volume": 138705.0}, {"date": "2026-04-01", "close": 50.01, "volume": 135415.0}, {"date": "2026-04-02", "close": 49.97, "volume": 131956.0}, {"date": "2026-04-06", "close": 49.39, "volume": 134590.0}, {"date": "2026-04-07", "close": 49.42, "volume": 136330.0}, {"date": "2026-04-08", "close": 51.55, "volume": 197738.0}, {"date": "2026-04-09", "close": 51.88, "volume": 110792.0}, {"date": "2026-04-10", "close": 52.43, "volume": 107635.0}, {"date": "2026-04-13", "close": 52.39, "volume": 107752.0}, {"date": "2026-04-14", "close": 51.78, "volume": 93053.0}, {"date": "2026-04-15", "close": 50.21, "volume": 159462.0}, {"date": "2026-04-16", "close": 50.79, "volume": 249903.0}, {"date": "2026-04-17", "close": 51.42, "volume": 160444.0}, {"date": "2026-04-20", "close": 51.56, "volume": 77320.0}, {"date": "2026-04-21", "close": 51.25, "volume": 114264.0}, {"date": "2026-04-22", "close": 51.04, "volume": 91836.0}, {"date": "2026-04-23", "close": 51.77, "volume": 83542.0}, {"date": "2026-04-24", "close": 52.06, "volume": 139731.0}, {"date": "2026-04-27", "close": 52.66, "volume": 190942.0}, {"date": "2026-04-28", "close": 49.33, "volume": 175763.0}, {"date": "2026-04-29", "close": 48.93, "volume": 196001.0}, {"date": "2026-04-30", "close": 50.03, "volume": 508290.0}, {"date": "2026-05-01", "close": 51.59, "volume": 214266.0}, {"date": "2026-05-04", "close": 50.79, "volume": 179713.0}, {"date": "2026-05-05", "close": 52.29, "volume": 142631.0}, {"date": "2026-05-06", "close": 52.89, "volume": 114834.0}, {"date": "2026-05-07", "close": 51.9, "volume": 115976.0}, {"date": "2026-05-08", "close": 52.93, "volume": 103398.0}, {"date": "2026-05-11", "close": 51.92, "volume": 121092.0}, {"date": "2026-05-12", "close": 51.1, "volume": 153018.0}, {"date": "2026-05-13", "close": 50.61, "volume": 133062.0}, {"date": "2026-05-14", "close": 50.47, "volume": 77011.0}, {"date": "2026-05-15", "close": 49.19, "volume": 120277.0}, {"date": "2026-05-18", "close": 49.8, "volume": 116332.0}, {"date": "2026-05-19", "close": 49.5, "volume": 122729.0}, {"date": "2026-05-20", "close": 50.73, "volume": 114883.0}, {"date": "2026-05-21", "close": 51.4, "volume": 126896.0}, {"date": "2026-05-22", "close": 52.07, "volume": 104592.0}, {"date": "2026-05-26", "close": 53.2, "volume": 88419.0}, {"date": "2026-05-27", "close": 53.64, "volume": 92226.0}, {"date": "2026-05-28", "close": 53.85, "volume": 82489.0}, {"date": "2026-05-29", "close": 52.85, "volume": 123126.0}, {"date": "2026-06-01", "close": 52.66, "volume": 110750.0}, {"date": "2026-06-02", "close": 52.27, "volume": 89241.0}, {"date": "2026-06-03", "close": 51.61, "volume": 82443.0}, {"date": "2026-06-04", "close": 51.55, "volume": 84832.0}, {"date": "2026-06-05", "close": 51.28, "volume": 85266.0}, {"date": "2026-06-08", "close": 51.43, "volume": 221075.0}, {"date": "2026-06-09", "close": 52.4, "volume": 169150.0}, {"date": "2026-06-10", "close": 51.68, "volume": 184726.0}, {"date": "2026-06-11", "close": 53.15, "volume": 241972.0}, {"date": "2026-06-12", "close": 54.48, "volume": 109771.0}, {"date": "2026-06-15", "close": 54.47, "volume": 120127.0}, {"date": "2026-06-16", "close": 54.18, "volume": 117099.0}, {"date": "2026-06-17", "close": 53.79, "volume": 105571.0}, {"date": "2026-06-18", "close": 53.94, "volume": 300361.0}, {"date": "2026-06-22", "close": 53.5, "volume": 112862.0}, {"date": "2026-06-23", "close": 52.75, "volume": 251959.0}, {"date": "2026-06-24", "close": 55.05, "volume": 133747.0}, {"date": "2026-06-25", "close": 55.44, "volume": 122118.0}, {"date": "2026-06-26", "close": 55.71, "volume": 538306.0}, {"date": "2026-06-29", "close": 54.65, "volume": 160137.0}, {"date": "2026-06-30", "close": 55.72, "volume": 94867.0}, {"date": "2026-07-01", "close": 55.81, "volume": 114111.0}, {"date": "2026-07-02", "close": 56.75, "volume": 100386.0}, {"date": "2026-07-06", "close": 56.85, "volume": 154704.0}, {"date": "2026-07-07", "close": 56.51, "volume": 127416.0}, {"date": "2026-07-08", "close": 55.29, "volume": 179665.0}, {"date": "2026-07-09", "close": 56.46, "volume": 117295.0}, {"date": "2026-07-10", "close": 56.57, "volume": 84717.0}, {"date": "2026-07-13", "close": 56.8, "volume": 108941.0}, {"date": "2026-07-14", "close": 56.9, "volume": 174129.0}, {"date": "2026-07-15", "close": 58.64, "volume": 93215.0}, {"date": "2026-07-16", "close": 59.24, "volume": 142984.0}, {"date": "2026-07-17", "close": 58.63, "volume": 116897.0}, {"date": "2026-07-20", "close": 57.71, "volume": 167722.0}, {"date": "2026-07-21", "close": 58.6, "volume": 120170.0}, {"date": "2026-07-22", "close": 58.94, "volume": 79334.0}, {"date": "2026-07-23", "close": 57.6, "volume": 139802.0}, {"date": "2026-07-24", "close": 57.57, "volume": 89623.0}], "refreshing": true}