{"ticker": "TLN", "overview": {"cik": "1622536", "ticker": "TLN", "name": "Talen Energy Corp", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "8-K/A", "date": "2026-08-12", "title": "Form 8-K/A", "accession": "0001622536-26-000070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001622536-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001622536-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001628280-26-048330", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001622536-26-000058", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-23", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-029806", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-18", "title": "Form S-3ASR", "accession": "0001622536-26-000055", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-18", "title": "8-K", "accession": "0001622536-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043879", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006082", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001622536-26-000048", "price_sensitive": true}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004658", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041583", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "FORM 3", "accession": "0001628280-26-038807", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038578", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038577", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038576", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038575", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038574", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038573", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038572", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038571", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038570", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038569", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038567", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "TLN", "has_prices": true, "as_of": "2026-09-22", "last": 294.54, "prev_close": 299.97, "change": -5.430000000000007, "change_pct": -0.018101810181018124, "session_volume": 581582.0, "vwap_5": 293.16923294196454, "vwap_20": 300.35432321687085, "vwap_60": 335.0222425205961, "vwap_250": 362.746049091557, "high_52w": 438.12, "low_52w": 282.15, "avg_volume_20": 746575.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-029806", "src": "13DG", "ticker": "TLN", "cik": "1622536", "company": "Talen Energy Corp", "company_raw": "Talen Energy Corp", "who": "ECP ControlCo, LLC", "who_key": "ECP ControlCo, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "ECP ControlCo, LLC takes a 5.01% passive stake in TLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1707921/0001493152-26-029806-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-15", "mins": 202483}, {"id": "13DG-0002100119-26-001094", "src": "13DG", "ticker": "TLN", "cik": "1622536", "company": "Talen Energy Corp", "company_raw": "Talen Energy Corp", "who": "Talen Energy Corp", "who_key": "Talen Energy Corp", "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": "Electric Services", "country": "United States", "headline": "Talen Energy Corp takes a 5.25% passive stake in TLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1622536/0002100119-26-001094-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-002343", "src": "13DG", "ticker": "TLN", "cik": "1622536", "company": "Talen Energy Corp", "company_raw": "Talen Energy Corp", "who": "Talen Energy Corp", "who_key": "Talen Energy Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Talen Energy Corp adjusts its stake in TLN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1622536/0000102909-26-002343-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001209191-15-045827", "src": "INSIDERS", "ticker": "TLN", "cik": "1622536", "company": "Talen Energy Corp", "company_raw": "Talen Energy Corp", "who": "PPL Corp", "who_key": "PPL Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "10% owner files routine paperwork on TLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/922224/000120919115045827/0001209191-15-045827-index.htm", "trade_date": "2015-05-20", "timestamp": "2015-05-20", "mins": 6025843}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-029806", "src": "13DG", "ticker": "TLN", "cik": "1622536", "company": "Talen Energy Corp", "company_raw": "Talen Energy Corp", "who": "ECP ControlCo, LLC", "who_key": "ECP ControlCo, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "ECP ControlCo, LLC takes a 5.01% passive stake in TLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1707921/0001493152-26-029806-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-15", "mins": 202483}, {"id": "13DG-0002100119-26-001094", "src": "13DG", "ticker": "TLN", "cik": "1622536", "company": "Talen Energy Corp", "company_raw": "Talen Energy Corp", "who": "Talen Energy Corp", "who_key": "Talen Energy Corp", "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": "Electric Services", "country": "United States", "headline": "Talen Energy Corp takes a 5.25% passive stake in TLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1622536/0002100119-26-001094-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-002343", "src": "13DG", "ticker": "TLN", "cik": "1622536", "company": "Talen Energy Corp", "company_raw": "Talen Energy Corp", "who": "Talen Energy Corp", "who_key": "Talen Energy Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Talen Energy Corp adjusts its stake in TLN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1622536/0000102909-26-002343-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Talen Energy Corporation - Common Stock", "new_value": "Talen Energy Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001622536", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001622536", "applied": 1, "detected_at": "2026-10-28T01:45:43.812731"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K/A", "date": "2026-08-12", "title": "Form 8-K/A", "accession": "0001622536-26-000070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001622536-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001622536-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001628280-26-048330", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001622536-26-000058", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-23", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-029806", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-18", "title": "Form S-3ASR", "accession": "0001622536-26-000055", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-18", "title": "8-K", "accession": "0001622536-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043879", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006082", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001622536-26-000048", "price_sensitive": true}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004658", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041583", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "FORM 3", "accession": "0001628280-26-038807", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038578", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038577", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038576", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038575", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038574", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038573", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038572", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038571", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038570", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038569", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038567", "price_sensitive": false}], "performance": {"ticker": "TLN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-06-02", "close": 46.5, "volume": 75029.0}, {"date": "2023-06-05", "close": 46.5, "volume": 880.0}, {"date": "2023-06-06", "close": 46.0, "volume": 825.0}, {"date": "2023-06-07", "close": 46.25, "volume": 90248.0}, {"date": "2023-06-08", "close": 46.5, "volume": 1576.0}, {"date": "2023-06-09", "close": 46.0, "volume": 27158.0}, {"date": "2023-06-12", "close": 46.5, "volume": 852.0}, {"date": "2023-06-13", "close": 46.43, "volume": 8378.0}, {"date": "2023-06-14", "close": 46.5, "volume": 112198.0}, {"date": "2023-06-15", "close": 46.5, "volume": null}, {"date": "2023-06-16", "close": 46.5, "volume": null}, {"date": "2023-06-20", "close": 46.15, "volume": 112028.0}, {"date": "2023-06-21", "close": 46.5, "volume": 5039.0}, {"date": "2023-06-22", "close": 46.5, "volume": 612.0}, {"date": "2023-06-23", "close": 46.45, "volume": 624.0}, {"date": "2023-06-26", "close": 47.125, "volume": 30809.0}, {"date": "2023-06-27", "close": 47.5, "volume": 108315.0}, {"date": "2023-06-28", "close": 50.0, "volume": 34574.0}, {"date": "2023-06-29", "close": 49.49, "volume": 59685.0}, {"date": "2023-06-30", "close": 50.15, "volume": 187465.0}, {"date": "2023-07-03", "close": 50.36, "volume": 821.0}, {"date": "2023-07-05", "close": 50.0, "volume": 19325.0}, {"date": "2023-07-06", "close": 50.15, "volume": 126643.0}, {"date": "2023-07-07", "close": 51.51, "volume": 61089.0}, {"date": "2023-07-10", "close": 52.25, "volume": 229275.0}, {"date": "2023-07-11", "close": 52.0, "volume": 245722.0}, {"date": "2023-07-12", "close": 52.15, "volume": 160142.0}, {"date": "2023-07-13", "close": 51.75, "volume": 68314.0}, {"date": "2023-07-14", "close": 52.0, "volume": 157903.0}, {"date": "2023-07-17", "close": 51.9, "volume": 12143.0}, {"date": "2023-07-18", "close": 51.75, "volume": 574.0}, {"date": "2023-07-19", "close": 51.95, "volume": 5910.0}, {"date": "2023-07-20", "close": 51.875, "volume": 151475.0}, {"date": "2023-07-21", "close": 52.0, "volume": 12833.0}, {"date": "2023-07-24", "close": 51.5, "volume": 9876.0}, {"date": "2023-07-25", "close": 52.5, "volume": 390265.0}, {"date": "2023-07-26", "close": 52.692, "volume": 327193.0}, {"date": "2023-07-27", "close": 52.5, "volume": 129901.0}, {"date": "2023-07-28", "close": 54.25, "volume": 5135.0}, {"date": "2023-07-31", "close": 54.25, "volume": 134575.0}, {"date": "2023-08-01", "close": 54.1, "volume": 211539.0}, {"date": "2023-08-02", "close": 53.375, "volume": 4618.0}, {"date": "2023-08-03", "close": 53.75, "volume": 50569.0}, {"date": "2023-08-04", "close": 53.625, "volume": 358592.0}, {"date": "2023-08-07", "close": 54.0, "volume": 201.0}, {"date": "2023-08-08", "close": 55.0, "volume": 1846.0}, {"date": "2023-08-09", "close": 54.5, "volume": 55466.0}, {"date": "2023-08-10", "close": 54.5, "volume": 41809.0}, {"date": "2023-08-11", "close": 54.25, "volume": 5370.0}, {"date": "2023-08-14", "close": 55.0, "volume": 28760.0}, {"date": "2023-08-15", "close": 54.35, "volume": 22664.0}, {"date": "2023-08-16", "close": 55.0, "volume": 193176.0}, {"date": "2023-08-17", "close": 54.0, "volume": 2763.0}, {"date": "2023-08-18", "close": 53.5, "volume": 7810.0}, {"date": "2023-08-21", "close": 53.0, "volume": 6973.0}, {"date": "2023-08-22", "close": 53.5, "volume": 105811.0}, {"date": "2023-08-23", "close": 54.0, "volume": 24445.0}, {"date": "2023-08-24", "close": 53.65, "volume": 65998.0}, {"date": "2023-08-25", "close": 53.5, "volume": 5913.0}, {"date": "2023-08-28", "close": 55.0, "volume": 5381.0}, {"date": "2023-08-29", "close": 54.75, "volume": 23549.0}, {"date": "2023-08-30", "close": 55.0, "volume": 2765.0}, {"date": "2023-08-31", "close": 55.25, "volume": 259763.0}, {"date": "2023-09-01", "close": 55.25, "volume": 14289.0}, {"date": "2023-09-05", "close": 54.75, "volume": 62004.0}, {"date": "2023-09-06", "close": 55.0, "volume": 8118.0}, {"date": "2023-09-07", "close": 55.0, "volume": 11075.0}, {"date": "2023-09-08", "close": 54.75, "volume": 44127.0}, {"date": "2023-09-11", "close": 54.85, "volume": 35314.0}, {"date": "2023-09-12", "close": 54.9, "volume": 8174.0}, {"date": "2023-09-13", "close": 54.9, "volume": 3061.0}, {"date": "2023-09-14", "close": 54.9, "volume": 30788.0}, {"date": "2023-09-15", "close": 54.9, "volume": 20849.0}, {"date": "2023-09-18", "close": 54.9, "volume": null}, {"date": "2023-09-19", "close": 54.9, "volume": 6550.0}, {"date": "2023-09-20", "close": 54.64, "volume": 42088.0}, {"date": "2023-09-21", "close": 54.5, "volume": 88617.0}, {"date": "2023-09-22", "close": 54.5, "volume": 44431.0}, {"date": "2023-09-25", "close": 54.4, "volume": 157869.0}, {"date": "2023-09-26", "close": 53.89, "volume": 26911.0}, {"date": "2023-09-27", "close": 53.25, "volume": 227877.0}, {"date": "2023-09-28", "close": 53.2, "volume": 12206.0}, {"date": "2023-09-29", "close": 52.9, "volume": 14913.0}, {"date": "2023-10-02", "close": 53.22, "volume": 26756.0}, {"date": "2023-10-03", "close": 52.3, "volume": 11608.0}, {"date": "2023-10-04", "close": 51.75, "volume": 9595.0}, {"date": "2023-10-05", "close": 52.78, "volume": 31773.0}, {"date": "2023-10-06", "close": 52.5, "volume": 109575.0}, {"date": "2023-10-09", "close": 52.15, "volume": 8455.0}, {"date": "2023-10-10", "close": 51.85, "volume": 9459.0}, {"date": "2023-10-11", "close": 52.5, "volume": 54741.0}, {"date": "2023-10-12", "close": 52.68, "volume": 309693.0}, {"date": "2023-10-13", "close": 52.5, "volume": 42062.0}, {"date": "2023-10-16", "close": 51.75, "volume": 10247.0}, {"date": "2023-10-17", "close": 52.09, "volume": 21495.0}, {"date": "2023-10-18", "close": 52.11, "volume": 38592.0}, {"date": "2023-10-19", "close": 52.2, "volume": 229445.0}, {"date": "2023-10-20", "close": 52.0, "volume": 16638.0}, {"date": "2023-10-23", "close": 52.33, "volume": 259268.0}, {"date": "2023-10-24", "close": 53.19, "volume": 81518.0}, {"date": "2023-10-25", "close": 52.96, "volume": 101388.0}, {"date": "2023-10-26", "close": 52.9, "volume": 189620.0}, {"date": "2023-10-27", "close": 52.998, "volume": 102198.0}, {"date": "2023-10-30", "close": 53.0, "volume": 286399.0}, {"date": "2023-10-31", "close": 52.98, "volume": 50319.0}, {"date": "2023-11-01", "close": 52.85, "volume": 76921.0}, {"date": "2023-11-02", "close": 52.9, "volume": 42335.0}, {"date": "2023-11-03", "close": 52.92, "volume": 73832.0}, {"date": "2023-11-06", "close": 53.9, "volume": 233765.0}, {"date": "2023-11-07", "close": 54.25, "volume": 130305.0}, {"date": "2023-11-08", "close": 54.22, "volume": 258795.0}, {"date": "2023-11-09", "close": 53.77, "volume": 196413.0}, {"date": "2023-11-10", "close": 54.75, "volume": 66271.0}, {"date": "2023-11-13", "close": 55.42, "volume": 150062.0}, {"date": "2023-11-14", "close": 54.45, "volume": 209137.0}, {"date": "2023-11-15", "close": 53.75, "volume": 138769.0}, {"date": "2023-11-16", "close": 53.5, "volume": 24028.0}, {"date": "2023-11-17", "close": 54.5, "volume": 34682.0}, {"date": "2023-11-20", "close": 54.39, "volume": 21561.0}, {"date": "2023-11-21", "close": 54.3, "volume": 165604.0}, {"date": "2023-11-22", "close": 55.15, "volume": 95450.0}, {"date": "2023-11-24", "close": 55.4, "volume": 13128.0}, {"date": "2023-11-27", "close": 54.92, "volume": 30328.0}, {"date": "2023-11-28", "close": 55.2, "volume": 160549.0}, {"date": "2023-11-29", "close": 56.0, "volume": 108383.0}, {"date": "2023-11-30", "close": 57.35, "volume": 222115.0}, {"date": "2023-12-01", "close": 59.55, "volume": 271089.0}, {"date": "2023-12-04", "close": 59.1, "volume": 307991.0}, {"date": "2023-12-05", "close": 59.0, "volume": 123742.0}, {"date": "2023-12-06", "close": 58.6, "volume": 204161.0}, {"date": "2023-12-07", "close": 58.32, "volume": 63828.0}, {"date": "2023-12-08", "close": 58.76, "volume": 19126.0}, {"date": "2023-12-11", "close": 58.75, "volume": 12906.0}, {"date": "2023-12-12", "close": 58.55, "volume": 47198.0}, {"date": "2023-12-13", "close": 58.05, "volume": 68645.0}, {"date": "2023-12-14", "close": 59.3, "volume": 158924.0}, {"date": "2023-12-15", "close": 59.25, "volume": 47634.0}, {"date": "2023-12-18", "close": 60.35, "volume": 145999.0}, {"date": "2023-12-19", "close": 62.0, "volume": 153958.0}, {"date": "2023-12-20", "close": 61.0, "volume": 62771.0}, {"date": "2023-12-21", "close": 62.51, "volume": 123210.0}, {"date": "2023-12-22", "close": 63.25, "volume": 296789.0}, {"date": "2023-12-26", "close": 63.0, "volume": 30792.0}, {"date": "2023-12-27", "close": 63.2, "volume": 107854.0}, {"date": "2023-12-28", "close": 63.25, "volume": 19002.0}, {"date": "2023-12-29", "close": 64.0, "volume": 17704.0}, {"date": "2024-01-02", "close": 65.2, "volume": 179237.0}, {"date": "2024-01-03", "close": 64.01, "volume": 60875.0}, {"date": "2024-01-04", "close": 62.26, "volume": 26723.0}, {"date": "2024-01-05", "close": 63.1, "volume": 18213.0}, {"date": "2024-01-08", "close": 65.0, "volume": 376668.0}, {"date": "2024-01-09", "close": 63.5, "volume": 95515.0}, {"date": "2024-01-10", "close": 64.5, "volume": 16063.0}, {"date": "2024-01-11", "close": 64.9, "volume": 20227.0}, {"date": "2024-01-12", "close": 64.5, "volume": 30785.0}, {"date": "2024-01-16", "close": 65.05, "volume": 22846.0}, {"date": "2024-01-17", "close": 64.51, "volume": 15631.0}, {"date": "2024-01-18", "close": 65.09, "volume": 25533.0}, {"date": "2024-01-19", "close": 65.1, "volume": 21009.0}, {"date": "2024-01-22", "close": 65.01, "volume": 70688.0}, {"date": "2024-01-23", "close": 65.09, "volume": 42683.0}, {"date": "2024-01-24", "close": 65.25, "volume": 52036.0}, {"date": "2024-01-25", "close": 65.79, "volume": 84112.0}, {"date": "2024-01-26", "close": 66.25, "volume": 52496.0}, {"date": "2024-01-29", "close": 66.7, "volume": 27675.0}, {"date": "2024-01-30", "close": 66.65, "volume": 29903.0}, {"date": "2024-01-31", "close": 66.35, "volume": 66217.0}, {"date": "2024-02-01", "close": 67.0, "volume": 28669.0}, {"date": "2024-02-02", "close": 67.25, "volume": 16637.0}, {"date": "2024-02-05", "close": 67.25, "volume": 37091.0}, {"date": "2024-02-06", "close": 67.25, "volume": 12557.0}, {"date": "2024-02-07", "close": 69.0, "volume": 50237.0}, {"date": "2024-02-08", "close": 66.0, "volume": 86824.0}, {"date": "2024-02-09", "close": 65.9, "volume": 46494.0}, {"date": "2024-02-12", "close": 67.0, "volume": 70913.0}, {"date": "2024-02-13", "close": 67.0, "volume": 17391.0}, {"date": "2024-02-14", "close": 67.09, "volume": 6870.0}, {"date": "2024-02-15", "close": 66.97, "volume": 32746.0}, {"date": "2024-02-16", "close": 68.7, "volume": 268268.0}, {"date": "2024-02-20", "close": 68.0, "volume": 43676.0}, {"date": "2024-02-21", "close": 68.04, "volume": 70783.0}, {"date": "2024-02-22", "close": 69.35, "volume": 214640.0}, {"date": "2024-02-23", "close": 69.9, "volume": 108348.0}, {"date": "2024-02-26", "close": 70.0, "volume": 85474.0}, {"date": "2024-02-27", "close": 72.9, "volume": 155929.0}, {"date": "2024-02-28", "close": 74.5, "volume": 233248.0}, {"date": "2024-02-29", "close": 74.8, "volume": 11492.0}, {"date": "2024-03-01", "close": 75.6, "volume": 71602.0}, {"date": "2024-03-04", "close": 85.2, "volume": 865539.0}, {"date": "2024-03-05", "close": 86.0, "volume": 947450.0}, {"date": "2024-03-06", "close": 87.2, "volume": 376009.0}, {"date": "2024-03-07", "close": 86.6, "volume": 403024.0}, {"date": "2024-03-08", "close": 85.0, "volume": 155987.0}, {"date": "2024-03-11", "close": 84.2, "volume": 36522.0}, {"date": "2024-03-12", "close": 84.58, "volume": 57191.0}, {"date": "2024-03-13", "close": 84.3, "volume": 635222.0}, {"date": "2024-03-14", "close": 85.3, "volume": 612009.0}, {"date": "2024-03-15", "close": 84.57, "volume": 51013.0}, {"date": "2024-03-18", "close": 86.99, "volume": 70206.0}, {"date": "2024-03-19", "close": 87.0, "volume": 70799.0}, {"date": "2024-03-20", "close": 86.85, "volume": 464755.0}, {"date": "2024-03-21", "close": 87.0, "volume": 50816.0}, {"date": "2024-03-22", "close": 87.5, "volume": 251382.0}, {"date": "2024-03-25", "close": 90.01, "volume": 594954.0}, {"date": "2024-03-26", "close": 90.9, "volume": 469156.0}, {"date": "2024-03-27", "close": 91.4, "volume": 432897.0}, {"date": "2024-03-28", "close": 94.35, "volume": 651110.0}, {"date": "2024-04-01", "close": 94.8, "volume": 436364.0}, {"date": "2024-04-02", "close": 94.12, "volume": 166935.0}, {"date": "2024-04-03", "close": 93.9, "volume": 323031.0}, {"date": "2024-04-04", "close": 93.5, "volume": 191200.0}, {"date": "2024-04-05", "close": 94.19, "volume": 59969.0}, {"date": "2024-04-08", "close": 95.0, "volume": 138275.0}, {"date": "2024-04-09", "close": 94.0, "volume": 193760.0}, {"date": "2024-04-10", "close": 94.0, "volume": 42669.0}, {"date": "2024-04-11", "close": 94.0, "volume": 28595.0}, {"date": "2024-04-12", "close": 93.5, "volume": 94446.0}, {"date": "2024-04-15", "close": 93.73, "volume": 212052.0}, {"date": "2024-04-16", "close": 93.0, "volume": 44574.0}, {"date": "2024-04-17", "close": 93.01, "volume": 112236.0}, {"date": "2024-04-18", "close": 93.0, "volume": 60382.0}, {"date": "2024-04-19", "close": 92.595, "volume": 276981.0}, {"date": "2024-04-22", "close": 93.99, "volume": 120467.0}, {"date": "2024-04-23", "close": 95.0, "volume": 109691.0}, {"date": "2024-04-24", "close": 96.59, "volume": 275048.0}, {"date": "2024-04-25", "close": 97.9, "volume": 134489.0}, {"date": "2024-04-26", "close": 100.4, "volume": 90434.0}, {"date": "2024-04-29", "close": 100.0, "volume": 348837.0}, {"date": "2024-04-30", "close": 100.0, "volume": 306031.0}, {"date": "2024-05-01", "close": 100.45, "volume": 388717.0}, {"date": "2024-05-02", "close": 100.9, "volume": 266844.0}, {"date": "2024-05-03", "close": 101.25, "volume": 78107.0}, {"date": "2024-05-06", "close": 104.1, "volume": 655020.0}, {"date": "2024-05-07", "close": 103.75, "volume": 428437.0}, {"date": "2024-05-08", "close": 106.4, "volume": 303099.0}, {"date": "2024-05-09", "close": 107.0, "volume": 399979.0}, {"date": "2024-05-10", "close": 106.75, "volume": 253178.0}, {"date": "2024-05-13", "close": 104.85, "volume": 218805.0}, {"date": "2024-05-14", "close": 104.75, "volume": 472510.0}, {"date": "2024-05-15", "close": 109.01, "volume": 505760.0}, {"date": "2024-05-16", "close": 108.0, "volume": 395581.0}, {"date": "2024-05-17", "close": 107.96, "volume": 455891.0}, {"date": "2024-05-20", "close": 107.6, "volume": 842352.0}, {"date": "2024-05-21", "close": 107.75, "volume": 368318.0}, {"date": "2024-05-22", "close": 108.49, "volume": 865121.0}, {"date": "2024-05-23", "close": 112.35, "volume": 1585201.0}, {"date": "2024-05-24", "close": 115.3, "volume": 1270624.0}, {"date": "2024-05-28", "close": 113.6, "volume": 887144.0}, {"date": "2024-05-29", "close": 114.41, "volume": 1410754.0}, {"date": "2024-05-30", "close": 115.49, "volume": 793883.0}, {"date": "2024-05-31", "close": 115.15, "volume": 506107.0}, {"date": "2024-06-03", "close": 113.24, "volume": 552266.0}, {"date": "2024-06-04", "close": 108.76, "volume": 795502.0}, {"date": "2024-06-05", "close": 112.91, "volume": 790940.0}, {"date": "2024-06-06", "close": 110.37, "volume": 820349.0}, {"date": "2024-06-07", "close": 111.7, "volume": 679914.0}, {"date": "2024-06-10", "close": 114.5, "volume": 308273.0}, {"date": "2024-06-11", "close": 115.37, "volume": 1131911.0}, {"date": "2024-06-12", "close": 116.17, "volume": 583117.0}, {"date": "2024-06-13", "close": 115.7, "volume": 489012.0}, {"date": "2024-06-14", "close": 116.9, "volume": 510569.0}, {"date": "2024-06-17", "close": 116.5, "volume": 657864.0}, {"date": "2024-06-18", "close": 116.7, "volume": 225684.0}, {"date": "2024-06-20", "close": 117.2, "volume": 554682.0}, {"date": "2024-06-21", "close": 119.11, "volume": 619576.0}, {"date": "2024-06-24", "close": 120.0, "volume": 302815.0}, {"date": "2024-06-25", "close": 119.85, "volume": 262407.0}, {"date": "2024-06-26", "close": 114.47, "volume": 406697.0}, {"date": "2024-06-27", "close": 110.45, "volume": 1540980.0}, {"date": "2024-06-28", "close": 111.02, "volume": 375724.0}, {"date": "2024-07-01", "close": 116.0, "volume": 867003.0}, {"date": "2024-07-02", "close": 118.0, "volume": 1089205.0}, {"date": "2024-07-03", "close": 118.94, "volume": 128273.0}, {"date": "2024-07-05", "close": 118.99, "volume": 97388.0}, {"date": "2024-07-08", "close": 118.99, "volume": 170809.0}, {"date": "2024-07-09", "close": 125.01, "volume": 1670024.0}, {"date": "2024-07-10", "close": 127.5, "volume": 819119.0}, {"date": "2024-07-11", "close": 130.89, "volume": 1418570.0}, {"date": "2024-07-12", "close": 131.43, "volume": 722353.0}, {"date": "2024-07-15", "close": 130.31, "volume": 650816.0}, {"date": "2024-07-16", "close": 134.16, "volume": 979430.0}, {"date": "2024-07-17", "close": 119.5, "volume": 1210798.0}, {"date": "2024-07-18", "close": 120.53, "volume": 703562.0}, {"date": "2024-07-19", "close": 123.85, "volume": 300437.0}, {"date": "2024-07-22", "close": 125.68, "volume": 467612.0}, {"date": "2024-07-23", "close": 126.56, "volume": 581313.0}, {"date": "2024-07-24", "close": 120.09, "volume": 1442484.0}, {"date": "2024-07-25", "close": 109.08, "volume": 2627872.0}, {"date": "2024-07-26", "close": 113.675, "volume": 1021296.0}, {"date": "2024-07-29", "close": 110.3, "volume": 852488.0}, {"date": "2024-07-30", "close": 110.86, "volume": 1057096.0}, {"date": "2024-07-31", "close": 124.65, "volume": 3517719.0}, {"date": "2024-08-01", "close": 121.1, "volume": 1112255.0}, {"date": "2024-08-02", "close": 114.63, "volume": 1917160.0}, {"date": "2024-08-05", "close": 114.22, "volume": 1142092.0}, {"date": "2024-08-06", "close": 117.24, "volume": 635226.0}, {"date": "2024-08-07", "close": 116.44, "volume": 489627.0}, {"date": "2024-08-08", "close": 119.48, "volume": 487592.0}, {"date": "2024-08-09", "close": 123.56, "volume": 430839.0}, {"date": "2024-08-12", "close": 119.76, "volume": 688088.0}, {"date": "2024-08-13", "close": 126.89, "volume": 1085249.0}, {"date": "2024-08-14", "close": 129.81, "volume": 1571059.0}, {"date": "2024-08-15", "close": 135.64, "volume": 976281.0}, {"date": "2024-08-16", "close": 132.96, "volume": 372242.0}, {"date": "2024-08-19", "close": 137.65, "volume": 362796.0}, {"date": "2024-08-20", "close": 134.25, "volume": 229584.0}, {"date": "2024-08-21", "close": 139.01, "volume": 771770.0}, {"date": "2024-08-22", "close": 143.0, "volume": 557007.0}, {"date": "2024-08-23", "close": 148.8, "volume": 768503.0}, {"date": "2024-08-26", "close": 145.02, "volume": 823787.0}, {"date": "2024-08-27", "close": 151.86, "volume": 747327.0}, {"date": "2024-08-28", "close": 148.15, "volume": 738031.0}, {"date": "2024-08-29", "close": 146.36, "volume": 484795.0}, {"date": "2024-08-30", "close": 149.61, "volume": 590043.0}, {"date": "2024-09-03", "close": 138.275, "volume": 849627.0}, {"date": "2024-09-04", "close": 142.85, "volume": 830279.0}, {"date": "2024-09-05", "close": 145.01, "volume": 775182.0}, {"date": "2024-09-06", "close": 143.065, "volume": 1095757.0}, {"date": "2024-09-09", "close": 146.12, "volume": 766657.0}, {"date": "2024-09-10", "close": 147.68, "volume": 578307.0}, {"date": "2024-09-11", "close": 152.1, "volume": 888707.0}, {"date": "2024-09-12", "close": 155.99, "volume": 684605.0}, {"date": "2024-09-13", "close": 166.75, "volume": 1278382.0}, {"date": "2024-09-16", "close": 167.59, "volume": 829171.0}, {"date": "2024-09-17", "close": 165.87, "volume": 1189031.0}, {"date": "2024-09-18", "close": 171.02, "volume": 2104820.0}, {"date": "2024-09-19", "close": 175.36, "volume": 2023604.0}, {"date": "2024-09-20", "close": 184.09, "volume": 6423488.0}, {"date": "2024-09-23", "close": 181.36, "volume": 2540065.0}, {"date": "2024-09-24", "close": 185.32, "volume": 1957483.0}, {"date": "2024-09-25", "close": 190.02, "volume": 1332668.0}, {"date": "2024-09-26", "close": 178.23, "volume": 1520014.0}, {"date": "2024-09-27", "close": 182.22, "volume": 1043015.0}, {"date": "2024-09-30", "close": 178.24, "volume": 932214.0}, {"date": "2024-10-01", "close": 179.01, "volume": 780386.0}, {"date": "2024-10-02", "close": 175.93, "volume": 1045827.0}, {"date": "2024-10-03", "close": 182.2, "volume": 657320.0}, {"date": "2024-10-04", "close": 190.35, "volume": 866976.0}, {"date": "2024-10-07", "close": 178.62, "volume": 1411510.0}, {"date": "2024-10-08", "close": 177.83, "volume": 484767.0}, {"date": "2024-10-09", "close": 170.66, "volume": 1102073.0}, {"date": "2024-10-10", "close": 167.89, "volume": 1072965.0}, {"date": "2024-10-11", "close": 159.19, "volume": 2200879.0}, {"date": "2024-10-14", "close": 166.61, "volume": 986468.0}, {"date": "2024-10-15", "close": 162.08, "volume": 695346.0}, {"date": "2024-10-16", "close": 171.05, "volume": 1054651.0}, {"date": "2024-10-17", "close": 171.68, "volume": 1376560.0}, {"date": "2024-10-18", "close": 173.97, "volume": 659194.0}, {"date": "2024-10-21", "close": 179.18, "volume": 908213.0}, {"date": "2024-10-22", "close": 181.0, "volume": 1110896.0}, {"date": "2024-10-23", "close": 183.07, "volume": 983393.0}, {"date": "2024-10-24", "close": 177.98, "volume": 995744.0}, {"date": "2024-10-25", "close": 181.25, "volume": 484886.0}, {"date": "2024-10-28", "close": 186.41, "volume": 638382.0}, {"date": "2024-10-29", "close": 181.31, "volume": 720578.0}, {"date": "2024-10-30", "close": 174.23, "volume": 496343.0}, {"date": "2024-10-31", "close": 181.36, "volume": 875188.0}, {"date": "2024-11-01", "close": 173.88, "volume": 1051658.0}, {"date": "2024-11-04", "close": 170.0, "volume": 3745276.0}, {"date": "2024-11-05", "close": 189.73, "volume": 2341008.0}, {"date": "2024-11-06", "close": 192.13, "volume": 1700607.0}, {"date": "2024-11-07", "close": 205.58, "volume": 1736052.0}, {"date": "2024-11-08", "close": 206.5, "volume": 1325601.0}, {"date": "2024-11-11", "close": 209.22, "volume": 755320.0}, {"date": "2024-11-12", "close": 208.79, "volume": 875366.0}, {"date": "2024-11-13", "close": 206.52, "volume": 1178944.0}, {"date": "2024-11-14", "close": 203.24, "volume": 1780792.0}, {"date": "2024-11-15", "close": 200.43, "volume": 1019397.0}, {"date": "2024-11-18", "close": 207.49, "volume": 566092.0}, {"date": "2024-11-19", "close": 214.7, "volume": 696790.0}, {"date": "2024-11-20", "close": 206.09, "volume": 1003852.0}, {"date": "2024-11-21", "close": 219.89, "volume": 1096650.0}, {"date": "2024-11-22", "close": 214.2, "volume": 942997.0}, {"date": "2024-11-25", "close": 209.34, "volume": 1719782.0}, {"date": "2024-11-26", "close": 216.39, "volume": 812569.0}, {"date": "2024-11-27", "close": 214.05, "volume": 359202.0}, {"date": "2024-11-29", "close": 214.41, "volume": 215543.0}, {"date": "2024-12-02", "close": 209.81, "volume": 600714.0}, {"date": "2024-12-03", "close": 212.63, "volume": 716916.0}, {"date": "2024-12-04", "close": 221.71, "volume": 920218.0}, {"date": "2024-12-05", "close": 223.54, "volume": 618192.0}, {"date": "2024-12-06", "close": 221.41, "volume": 568600.0}, {"date": "2024-12-09", "close": 208.68, "volume": 1222231.0}, {"date": "2024-12-10", "close": 203.66, "volume": 1051413.0}, {"date": "2024-12-11", "close": 210.73, "volume": 584452.0}, {"date": "2024-12-12", "close": 209.42, "volume": 503833.0}, {"date": "2024-12-13", "close": 207.46, "volume": 371938.0}, {"date": "2024-12-16", "close": 209.22, "volume": 363451.0}, {"date": "2024-12-17", "close": 205.85, "volume": 659796.0}, {"date": "2024-12-18", "close": 195.52, "volume": 598664.0}, {"date": "2024-12-19", "close": 195.9, "volume": 853046.0}, {"date": "2024-12-20", "close": 197.11, "volume": 1213941.0}, {"date": "2024-12-23", "close": 198.75, "volume": 520779.0}, {"date": "2024-12-24", "close": 206.85, "volume": 260930.0}, {"date": "2024-12-26", "close": 206.39, "volume": 328085.0}, {"date": "2024-12-27", "close": 200.12, "volume": 415373.0}, {"date": "2024-12-30", "close": 201.66, "volume": 436298.0}, {"date": "2024-12-31", "close": 201.47, "volume": 394571.0}, {"date": "2025-01-02", "close": 212.23, "volume": 736255.0}, {"date": "2025-01-03", "close": 215.59, "volume": 840532.0}, {"date": "2025-01-06", "close": 218.2, "volume": 802660.0}, {"date": "2025-01-07", "close": 212.715, "volume": 669204.0}, {"date": "2025-01-08", "close": 215.59, "volume": 1001492.0}, {"date": "2025-01-10", "close": 221.8, "volume": 1800277.0}, {"date": "2025-01-13", "close": 212.49, "volume": 557558.0}, {"date": "2025-01-14", "close": 220.25, "volume": 699370.0}, {"date": "2025-01-15", "close": 226.39, "volume": 1289589.0}, {"date": "2025-01-16", "close": 234.16, "volume": 1667066.0}, {"date": "2025-01-17", "close": 234.95, "volume": 1014671.0}, {"date": "2025-01-21", "close": 243.64, "volume": 1421973.0}, {"date": "2025-01-22", "close": 249.99, "volume": 1170077.0}, {"date": "2025-01-23", "close": 247.12, "volume": 1172337.0}, {"date": "2025-01-24", "close": 245.06, "volume": 891201.0}, {"date": "2025-01-27", "close": 192.16, "volume": 4655004.0}, {"date": "2025-01-28", "close": 204.42, "volume": 2680291.0}, {"date": "2025-01-29", "close": 214.0, "volume": 2021113.0}, {"date": "2025-01-30", "close": 224.95, "volume": 1440888.0}, {"date": "2025-01-31", "close": 221.73, "volume": 1039061.0}, {"date": "2025-02-03", "close": 230.85, "volume": 1204753.0}, {"date": "2025-02-04", "close": 234.42, "volume": 991069.0}, {"date": "2025-02-05", "close": 235.85, "volume": 826293.0}, {"date": "2025-02-06", "close": 238.91, "volume": 662482.0}, {"date": "2025-02-07", "close": 238.73, "volume": 652715.0}, {"date": "2025-02-10", "close": 238.23, "volume": 628702.0}, {"date": "2025-02-11", "close": 233.95, "volume": 736992.0}, {"date": "2025-02-12", "close": 236.5, "volume": 650282.0}, {"date": "2025-02-13", "close": 240.38, "volume": 671802.0}, {"date": "2025-02-14", "close": 241.54, "volume": 686012.0}, {"date": "2025-02-18", "close": 250.37, "volume": 707758.0}, {"date": "2025-02-19", "close": 248.33, "volume": 838153.0}, {"date": "2025-02-20", "close": 236.43, "volume": 921382.0}, {"date": "2025-02-21", "close": 218.8, "volume": 2494019.0}, {"date": "2025-02-24", "close": 215.845, "volume": 1453548.0}, {"date": "2025-02-25", "close": 211.59, "volume": 1590275.0}, {"date": "2025-02-26", "close": 217.71, "volume": 1219450.0}, {"date": "2025-02-27", "close": 201.82, "volume": 1491900.0}, {"date": "2025-02-28", "close": 207.95, "volume": 2210081.0}, {"date": "2025-03-03", "close": 188.02, "volume": 1542327.0}, {"date": "2025-03-04", "close": 195.76, "volume": 2605946.0}, {"date": "2025-03-05", "close": 197.85, "volume": 1144998.0}, {"date": "2025-03-06", "close": 180.53, "volume": 1864424.0}, {"date": "2025-03-07", "close": 176.24, "volume": 1664298.0}, {"date": "2025-03-10", "close": 165.75, "volume": 3046243.0}, {"date": "2025-03-11", "close": 176.56, "volume": 1965033.0}, {"date": "2025-03-12", "close": 199.09, "volume": 3297744.0}, {"date": "2025-03-13", "close": 195.2, "volume": 1193595.0}, {"date": "2025-03-14", "close": 204.93, "volume": 1224521.0}, {"date": "2025-03-17", "close": 207.0, "volume": 907908.0}, {"date": "2025-03-18", "close": 202.745, "volume": 991464.0}, {"date": "2025-03-19", "close": 210.3, "volume": 1037970.0}, {"date": "2025-03-20", "close": 212.96, "volume": 760386.0}, {"date": "2025-03-21", "close": 214.81, "volume": 1268418.0}, {"date": "2025-03-24", "close": 218.96, "volume": 1333888.0}, {"date": "2025-03-25", "close": 217.73, "volume": 1081905.0}, {"date": "2025-03-26", "close": 203.09, "volume": 1351512.0}, {"date": "2025-03-27", "close": 202.79, "volume": 1146266.0}, {"date": "2025-03-28", "close": 197.48, "volume": 850047.0}, {"date": "2025-03-31", "close": 199.67, "volume": 837619.0}, {"date": "2025-04-01", "close": 207.44, "volume": 959659.0}, {"date": "2025-04-02", "close": 214.73, "volume": 1098961.0}, {"date": "2025-04-03", "close": 184.41, "volume": 1608317.0}, {"date": "2025-04-04", "close": 174.4, "volume": 2379900.0}, {"date": "2025-04-07", "close": 183.06, "volume": 1633491.0}, {"date": "2025-04-08", "close": 182.615, "volume": 1413231.0}, {"date": "2025-04-09", "close": 203.41, "volume": 1704041.0}, {"date": "2025-04-10", "close": 196.39, "volume": 1054464.0}, {"date": "2025-04-11", "close": 198.035, "volume": 960365.0}, {"date": "2025-04-14", "close": 200.23, "volume": 554938.0}, {"date": "2025-04-15", "close": 202.93, "volume": 540954.0}, {"date": "2025-04-16", "close": 203.2, "volume": 779499.0}, {"date": "2025-04-17", "close": 203.46, "volume": 649929.0}, {"date": "2025-04-21", "close": 191.37, "volume": 737253.0}, {"date": "2025-04-22", "close": 197.59, "volume": 816278.0}, {"date": "2025-04-23", "close": 204.66, "volume": 855276.0}, {"date": "2025-04-24", "close": 211.01, "volume": 471360.0}, {"date": "2025-04-25", "close": 211.56, "volume": 703854.0}, {"date": "2025-04-28", "close": 213.43, "volume": 582010.0}, {"date": "2025-04-29", "close": 213.95, "volume": 533148.0}, {"date": "2025-04-30", "close": 215.08, "volume": 700728.0}, {"date": "2025-05-01", "close": 223.34, "volume": 1145698.0}, {"date": "2025-05-02", "close": 225.94, "volume": 720333.0}, {"date": "2025-05-05", "close": 222.28, "volume": 768503.0}, {"date": "2025-05-06", "close": 234.72, "volume": 1398645.0}, {"date": "2025-05-07", "close": 231.31, "volume": 1420310.0}, {"date": "2025-05-08", "close": 228.61, "volume": 1221875.0}, {"date": "2025-05-09", "close": 225.16, "volume": 802066.0}, {"date": "2025-05-12", "close": 236.62, "volume": 1397194.0}, {"date": "2025-05-13", "close": 241.08, "volume": 878821.0}, {"date": "2025-05-14", "close": 244.92, "volume": 616653.0}, {"date": "2025-05-15", "close": 244.8, "volume": 806956.0}, {"date": "2025-05-16", "close": 244.86, "volume": 796714.0}, {"date": "2025-05-19", "close": 240.3, "volume": 746938.0}, {"date": "2025-05-20", "close": 241.21, "volume": 510056.0}, {"date": "2025-05-21", "close": 235.39, "volume": 502606.0}, {"date": "2025-05-22", "close": 238.63, "volume": 608524.0}, {"date": "2025-05-23", "close": 243.08, "volume": 457583.0}, {"date": "2025-05-27", "close": 245.22, "volume": 803056.0}, {"date": "2025-05-28", "close": 244.52, "volume": 462914.0}, {"date": "2025-05-29", "close": 244.69, "volume": 568812.0}, {"date": "2025-05-30", "close": 243.95, "volume": 727522.0}, {"date": "2025-06-02", "close": 248.56, "volume": 754223.0}, {"date": "2025-06-03", "close": 255.48, "volume": 1588534.0}, {"date": "2025-06-04", "close": 260.0, "volume": 1009540.0}, {"date": "2025-06-05", "close": 255.94, "volume": 513746.0}, {"date": "2025-06-06", "close": 258.54, "volume": 516955.0}, {"date": "2025-06-09", "close": 257.02, "volume": 1913418.0}, {"date": "2025-06-10", "close": 255.095, "volume": 1137209.0}, {"date": "2025-06-11", "close": 274.82, "volume": 3265739.0}, {"date": "2025-06-12", "close": 274.99, "volume": 1200181.0}, {"date": "2025-06-13", "close": 277.16, "volume": 1013472.0}, {"date": "2025-06-16", "close": 280.92, "volume": 739456.0}, {"date": "2025-06-17", "close": 285.88, "volume": 686174.0}, {"date": "2025-06-18", "close": 290.38, "volume": 988711.0}, {"date": "2025-06-20", "close": 288.66, "volume": 889293.0}, {"date": "2025-06-23", "close": 291.59, "volume": 783848.0}, {"date": "2025-06-24", "close": 294.17, "volume": 606127.0}, {"date": "2025-06-25", "close": 288.0, "volume": 873230.0}, {"date": "2025-06-26", "close": 291.38, "volume": 787046.0}, {"date": "2025-06-27", "close": 297.88, "volume": 4503368.0}, {"date": "2025-06-30", "close": 290.77, "volume": 813920.0}, {"date": "2025-07-01", "close": 279.99, "volume": 1277445.0}, {"date": "2025-07-02", "close": 276.27, "volume": 819924.0}, {"date": "2025-07-03", "close": 286.31, "volume": 812037.0}, {"date": "2025-07-07", "close": 285.1, "volume": 666255.0}, {"date": "2025-07-08", "close": 277.46, "volume": 646814.0}, {"date": "2025-07-09", "close": 272.15, "volume": 953523.0}, {"date": "2025-07-10", "close": 267.62, "volume": 811338.0}, {"date": "2025-07-11", "close": 276.17, "volume": 1018764.0}, {"date": "2025-07-14", "close": 281.96, "volume": 961352.0}, {"date": "2025-07-15", "close": 268.15, "volume": 1521407.0}, {"date": "2025-07-16", "close": 264.78, "volume": 1514553.0}, {"date": "2025-07-17", "close": 264.0, "volume": 903983.0}, {"date": "2025-07-18", "close": 328.63, "volume": 4495262.0}, {"date": "2025-07-21", "close": 310.14, "volume": 1564066.0}, {"date": "2025-07-22", "close": 313.58, "volume": 1801249.0}, {"date": "2025-07-23", "close": 339.24, "volume": 2492278.0}, {"date": "2025-07-24", "close": 339.16, "volume": 1159215.0}, {"date": "2025-07-25", "close": 346.62, "volume": 1642098.0}, {"date": "2025-07-28", "close": 358.77, "volume": 1247707.0}, {"date": "2025-07-29", "close": 361.21, "volume": 731139.0}, {"date": "2025-07-30", "close": 373.36, "volume": 1107983.0}, {"date": "2025-07-31", "close": 377.57, "volume": 893173.0}, {"date": "2025-08-01", "close": 378.01, "volume": 1549017.0}, {"date": "2025-08-04", "close": 390.68, "volume": 1241322.0}, {"date": "2025-08-05", "close": 384.27, "volume": 1256574.0}, {"date": "2025-08-06", "close": 378.67, "volume": 1210450.0}, {"date": "2025-08-07", "close": 375.58, "volume": 1356917.0}, {"date": "2025-08-08", "close": 374.68, "volume": 619882.0}, {"date": "2025-08-11", "close": 369.95, "volume": 900712.0}, {"date": "2025-08-12", "close": 380.61, "volume": 782635.0}, {"date": "2025-08-13", "close": 380.25, "volume": 828871.0}, {"date": "2025-08-14", "close": 380.6, "volume": 495965.0}, {"date": "2025-08-15", "close": 377.82, "volume": 768556.0}, {"date": "2025-08-18", "close": 376.89, "volume": 876316.0}, {"date": "2025-08-19", "close": 368.16, "volume": 811290.0}, {"date": "2025-08-20", "close": 360.1, "volume": 964395.0}, {"date": "2025-08-21", "close": 357.86, "volume": 533750.0}, {"date": "2025-08-22", "close": 356.11, "volume": 808050.0}, {"date": "2025-08-25", "close": 355.53, "volume": 433093.0}, {"date": "2025-08-26", "close": 378.79, "volume": 2383605.0}, {"date": "2025-08-27", "close": 381.5, "volume": 7201450.0}, {"date": "2025-08-28", "close": 388.22, "volume": 1089993.0}, {"date": "2025-08-29", "close": 378.92, "volume": 1201171.0}, {"date": "2025-09-02", "close": 375.15, "volume": 807067.0}, {"date": "2025-09-03", "close": 377.76, "volume": 527249.0}, {"date": "2025-09-04", "close": 380.44, "volume": 524190.0}, {"date": "2025-09-05", "close": 389.19, "volume": 758354.0}, {"date": "2025-09-08", "close": 383.49, "volume": 916161.0}, {"date": "2025-09-09", "close": 389.43, "volume": 966995.0}, {"date": "2025-09-10", "close": 402.65, "volume": 1053308.0}, {"date": "2025-09-11", "close": 400.92, "volume": 606196.0}, {"date": "2025-09-12", "close": 402.53, "volume": 435328.0}, {"date": "2025-09-15", "close": 405.45, "volume": 683645.0}, {"date": "2025-09-16", "close": 409.6, "volume": 677201.0}, {"date": "2025-09-17", "close": 408.09, "volume": 727341.0}, {"date": "2025-09-18", "close": 415.25, "volume": 702281.0}, {"date": "2025-09-19", "close": 423.56, "volume": 1462654.0}, {"date": "2025-09-22", "close": 429.72, "volume": 856534.0}, {"date": "2025-09-23", "close": 423.13, "volume": 691340.0}, {"date": "2025-09-24", "close": 416.94, "volume": 480361.0}, {"date": "2025-09-25", "close": 410.72, "volume": 636261.0}, {"date": "2025-09-26", "close": 411.23, "volume": 472192.0}, {"date": "2025-09-29", "close": 420.7, "volume": 702018.0}, {"date": "2025-09-30", "close": 425.38, "volume": 653545.0}, {"date": "2025-10-01", "close": 426.99, "volume": 780825.0}, {"date": "2025-10-02", "close": 434.07, "volume": 661591.0}, {"date": "2025-10-03", "close": 438.5, "volume": 916180.0}, {"date": "2025-10-06", "close": 430.43, "volume": 722518.0}, {"date": "2025-10-07", "close": 431.04, "volume": 582571.0}, {"date": "2025-10-08", "close": 445.84, "volume": 575398.0}, {"date": "2025-10-09", "close": 444.5, "volume": 503323.0}, {"date": "2025-10-10", "close": 412.83, "volume": 1020135.0}, {"date": "2025-10-13", "close": 435.83, "volume": 709946.0}, {"date": "2025-10-14", "close": 417.75, "volume": 991587.0}, {"date": "2025-10-15", "close": 415.81, "volume": 960385.0}, {"date": "2025-10-16", "close": 418.03, "volume": 710561.0}, {"date": "2025-10-17", "close": 406.45, "volume": 895415.0}, {"date": "2025-10-20", "close": 406.84, "volume": 583776.0}, {"date": "2025-10-21", "close": 382.09, "volume": 1125511.0}, {"date": "2025-10-22", "close": 380.69, "volume": 2299529.0}, {"date": "2025-10-23", "close": 383.82, "volume": 815133.0}, {"date": "2025-10-24", "close": 407.81, "volume": 951341.0}, {"date": "2025-10-27", "close": 407.12, "volume": 502015.0}, {"date": "2025-10-28", "close": 394.0, "volume": 1404864.0}, {"date": "2025-10-29", "close": 398.55, "volume": 658481.0}, {"date": "2025-10-30", "close": 391.82, "volume": 544020.0}, {"date": "2025-10-31", "close": 399.78, "volume": 887193.0}, {"date": "2025-11-03", "close": 413.54, "volume": 830977.0}, {"date": "2025-11-04", "close": 395.25, "volume": 795359.0}, {"date": "2025-11-05", "close": 403.49, "volume": 815163.0}, {"date": "2025-11-06", "close": 385.93, "volume": 1026223.0}, {"date": "2025-11-07", "close": 386.57, "volume": 842990.0}, {"date": "2025-11-10", "close": 393.63, "volume": 760179.0}, {"date": "2025-11-11", "close": 374.55, "volume": 716418.0}, {"date": "2025-11-12", "close": 367.54, "volume": 1116935.0}, {"date": "2025-11-13", "close": 355.04, "volume": 1451069.0}, {"date": "2025-11-14", "close": 360.92, "volume": 1218352.0}, {"date": "2025-11-17", "close": 368.65, "volume": 958631.0}, {"date": "2025-11-18", "close": 374.8, "volume": 977504.0}, {"date": "2025-11-19", "close": 390.51, "volume": 818466.0}, {"date": "2025-11-20", "close": 369.1, "volume": 1293957.0}, {"date": "2025-11-21", "close": 365.96, "volume": 845268.0}, {"date": "2025-11-24", "close": 380.49, "volume": 552176.0}, {"date": "2025-11-25", "close": 378.99, "volume": 613257.0}, {"date": "2025-11-26", "close": 392.42, "volume": 663835.0}, {"date": "2025-11-28", "close": 394.27, "volume": 279716.0}, {"date": "2025-12-01", "close": 379.99, "volume": 916820.0}, {"date": "2025-12-02", "close": 367.96, "volume": 848994.0}, {"date": "2025-12-03", "close": 365.46, "volume": 1048876.0}, {"date": "2025-12-04", "close": 367.93, "volume": 739017.0}, {"date": "2025-12-05", "close": 354.24, "volume": 1361598.0}, {"date": "2025-12-08", "close": 353.38, "volume": 706284.0}, {"date": "2025-12-09", "close": 348.38, "volume": 552606.0}, {"date": "2025-12-10", "close": 358.5, "volume": 1260059.0}, {"date": "2025-12-11", "close": 368.82, "volume": 672376.0}, {"date": "2025-12-12", "close": 356.36, "volume": 1056468.0}, {"date": "2025-12-15", "close": 357.94, "volume": 1138380.0}, {"date": "2025-12-16", "close": 376.77, "volume": 1209778.0}, {"date": "2025-12-17", "close": 351.96, "volume": 1341590.0}, {"date": "2025-12-18", "close": 371.72, "volume": 1445710.0}, {"date": "2025-12-19", "close": 372.25, "volume": 1774041.0}, {"date": "2025-12-22", "close": 378.85, "volume": 599884.0}, {"date": "2025-12-23", "close": 380.75, "volume": 409095.0}, {"date": "2025-12-24", "close": 383.58, "volume": 190760.0}, {"date": "2025-12-26", "close": 384.52, "volume": 271346.0}, {"date": "2025-12-29", "close": 380.27, "volume": 531584.0}, {"date": "2025-12-30", "close": 378.97, "volume": 320209.0}, {"date": "2025-12-31", "close": 374.84, "volume": 369040.0}, {"date": "2026-01-02", "close": 396.73, "volume": 597623.0}, {"date": "2026-01-05", "close": 395.2, "volume": 891415.0}, {"date": "2026-01-06", "close": 393.18, "volume": 535042.0}, {"date": "2026-01-07", "close": 374.71, "volume": 1295322.0}, {"date": "2026-01-08", "close": 356.0, "volume": 1083931.0}, {"date": "2026-01-09", "close": 370.83, "volume": 946112.0}, {"date": "2026-01-12", "close": 369.03, "volume": 615332.0}, {"date": "2026-01-13", "close": 376.86, "volume": 531118.0}, {"date": "2026-01-14", "close": 374.83, "volume": 426646.0}, {"date": "2026-01-15", "close": 419.07, "volume": 1773494.0}, {"date": "2026-01-16", "close": 371.66, "volume": 3434033.0}, {"date": "2026-01-20", "close": 356.66, "volume": 1032237.0}, {"date": "2026-01-21", "close": 374.31, "volume": 1015749.0}, {"date": "2026-01-22", "close": 379.86, "volume": 557866.0}, {"date": "2026-01-23", "close": 366.43, "volume": 710884.0}, {"date": "2026-01-26", "close": 350.41, "volume": 1035714.0}, {"date": "2026-01-27", "close": 359.51, "volume": 643786.0}, {"date": "2026-01-28", "close": 365.17, "volume": 539760.0}, {"date": "2026-01-29", "close": 362.2, "volume": 685825.0}, {"date": "2026-01-30", "close": 348.36, "volume": 794215.0}, {"date": "2026-02-02", "close": 340.8, "volume": 961644.0}, {"date": "2026-02-03", "close": 341.42, "volume": 839342.0}, {"date": "2026-02-04", "close": 317.05, "volume": 1535044.0}, {"date": "2026-02-05", "close": 324.63, "volume": 1139571.0}, {"date": "2026-02-06", "close": 345.0, "volume": 844402.0}, {"date": "2026-02-09", "close": 353.66, "volume": 860879.0}, {"date": "2026-02-10", "close": 357.93, "volume": 1810476.0}, {"date": "2026-02-11", "close": 354.62, "volume": 792923.0}, {"date": "2026-02-12", "close": 367.81, "volume": 943998.0}, {"date": "2026-02-13", "close": 376.7, "volume": 663514.0}, {"date": "2026-02-17", "close": 388.28, "volume": 531711.0}, {"date": "2026-02-18", "close": 380.29, "volume": 817799.0}, {"date": "2026-02-19", "close": 380.06, "volume": 481054.0}, {"date": "2026-02-20", "close": 382.25, "volume": 607226.0}, {"date": "2026-02-23", "close": 367.84, "volume": 593264.0}, {"date": "2026-02-24", "close": 375.24, "volume": 479642.0}, {"date": "2026-02-25", "close": 391.43, "volume": 656864.0}, {"date": "2026-02-26", "close": 390.05, "volume": 633084.0}, {"date": "2026-02-27", "close": 370.97, "volume": 1241172.0}, {"date": "2026-03-02", "close": 353.24, "volume": 808158.0}, {"date": "2026-03-03", "close": 341.39, "volume": 1007884.0}, {"date": "2026-03-04", "close": 336.57, "volume": 1159001.0}, {"date": "2026-03-05", "close": 334.86, "volume": 713203.0}, {"date": "2026-03-06", "close": 320.56, "volume": 691747.0}, {"date": "2026-03-09", "close": 335.11, "volume": 1033712.0}, {"date": "2026-03-10", "close": 331.58, "volume": 691888.0}, {"date": "2026-03-11", "close": 316.22, "volume": 984726.0}, {"date": "2026-03-12", "close": 311.45, "volume": 991336.0}, {"date": "2026-03-13", "close": 316.14, "volume": 607049.0}, {"date": "2026-03-16", "close": 317.6, "volume": 684437.0}, {"date": "2026-03-17", "close": 327.14, "volume": 917665.0}, {"date": "2026-03-18", "close": 338.6, "volume": 707756.0}, {"date": "2026-03-19", "close": 340.07, "volume": 386946.0}, {"date": "2026-03-20", "close": 302.97, "volume": 1834753.0}, {"date": "2026-03-23", "close": 311.02, "volume": 943493.0}, {"date": "2026-03-24", "close": 315.77, "volume": 545605.0}, {"date": "2026-03-25", "close": 328.29, "volume": 776337.0}, {"date": "2026-03-26", "close": 323.13, "volume": 595767.0}, {"date": "2026-03-27", "close": 324.54, "volume": 478014.0}, {"date": "2026-03-30", "close": 313.03, "volume": 691345.0}, {"date": "2026-03-31", "close": 319.23, "volume": 884864.0}, {"date": "2026-04-01", "close": 328.08, "volume": 451544.0}, {"date": "2026-04-02", "close": 327.58, "volume": 427535.0}, {"date": "2026-04-06", "close": 324.09, "volume": 373118.0}, {"date": "2026-04-07", "close": 330.07, "volume": 290694.0}, {"date": "2026-04-08", "close": 328.65, "volume": 833745.0}, {"date": "2026-04-09", "close": 312.76, "volume": 1075835.0}, {"date": "2026-04-10", "close": 321.33, "volume": 481087.0}, {"date": "2026-04-13", "close": 326.08, "volume": 734608.0}, {"date": "2026-04-14", "close": 345.76, "volume": 947838.0}, {"date": "2026-04-15", "close": 353.3, "volume": 745652.0}, {"date": "2026-04-16", "close": 362.4, "volume": 639756.0}, {"date": "2026-04-17", "close": 365.35, "volume": 937567.0}, {"date": "2026-04-20", "close": 346.26, "volume": 777648.0}, {"date": "2026-04-21", "close": 329.74, "volume": 560255.0}, {"date": "2026-04-22", "close": 339.32, "volume": 611662.0}, {"date": "2026-04-23", "close": 345.25, "volume": 356809.0}, {"date": "2026-04-24", "close": 364.32, "volume": 567061.0}, {"date": "2026-04-27", "close": 369.67, "volume": 515456.0}, {"date": "2026-04-28", "close": 361.17, "volume": 398803.0}, {"date": "2026-04-29", "close": 351.91, "volume": 487713.0}, {"date": "2026-04-30", "close": 372.42, "volume": 675655.0}, {"date": "2026-05-01", "close": 372.16, "volume": 574633.0}, {"date": "2026-05-04", "close": 384.64, "volume": 749642.0}, {"date": "2026-05-05", "close": 384.9, "volume": 615357.0}, {"date": "2026-05-06", "close": 409.99, "volume": 1183587.0}, {"date": "2026-05-07", "close": 390.55, "volume": 841089.0}, {"date": "2026-05-08", "close": 386.37, "volume": 521761.0}, {"date": "2026-05-11", "close": 383.44, "volume": 632977.0}, {"date": "2026-05-12", "close": 374.61, "volume": 639963.0}, {"date": "2026-05-13", "close": 351.03, "volume": 1471051.0}, {"date": "2026-05-14", "close": 352.88, "volume": 595884.0}, {"date": "2026-05-15", "close": 334.24, "volume": 646965.0}, {"date": "2026-05-18", "close": 324.21, "volume": 580996.0}, {"date": "2026-05-19", "close": 314.57, "volume": 844176.0}, {"date": "2026-05-20", "close": 344.46, "volume": 886642.0}, {"date": "2026-05-21", "close": 360.48, "volume": 868589.0}, {"date": "2026-05-22", "close": 372.45, "volume": 847953.0}, {"date": "2026-05-26", "close": 389.0, "volume": 1277812.0}, {"date": "2026-05-27", "close": 379.78, "volume": 667713.0}, {"date": "2026-05-28", "close": 381.47, "volume": 527070.0}, {"date": "2026-05-29", "close": 386.8, "volume": 674375.0}, {"date": "2026-06-01", "close": 377.2, "volume": 763349.0}, {"date": "2026-06-02", "close": 385.51, "volume": 733166.0}, {"date": "2026-06-03", "close": 379.59, "volume": 725256.0}, {"date": "2026-06-04", "close": 378.08, "volume": 524131.0}, {"date": "2026-06-05", "close": 364.74, "volume": 1058993.0}, {"date": "2026-06-08", "close": 364.78, "volume": 357727.0}, {"date": "2026-06-09", "close": 358.74, "volume": 630991.0}, {"date": "2026-06-10", "close": 336.59, "volume": 1096532.0}, {"date": "2026-06-11", "close": 344.8, "volume": 464460.0}, {"date": "2026-06-12", "close": 360.54, "volume": 753818.0}, {"date": "2026-06-15", "close": 386.21, "volume": 1012584.0}, {"date": "2026-06-16", "close": 406.51, "volume": 1564252.0}, {"date": "2026-06-17", "close": 409.81, "volume": 1041599.0}, {"date": "2026-06-18", "close": 436.29, "volume": 1997760.0}, {"date": "2026-06-22", "close": 438.12, "volume": 826941.0}, {"date": "2026-06-23", "close": 411.92, "volume": 1063271.0}, {"date": "2026-06-24", "close": 405.89, "volume": 1591675.0}, {"date": "2026-06-25", "close": 416.8, "volume": 951229.0}, {"date": "2026-06-26", "close": 404.09, "volume": 1551113.0}, {"date": "2026-06-29", "close": 399.34, "volume": 712391.0}, {"date": "2026-06-30", "close": 384.26, "volume": 1426530.0}, {"date": "2026-07-01", "close": 360.79, "volume": 1199941.0}, {"date": "2026-07-02", "close": 364.67, "volume": 913607.0}, {"date": "2026-07-06", "close": 377.79, "volume": 707598.0}, {"date": "2026-07-07", "close": 366.66, "volume": 515389.0}, {"date": "2026-07-08", "close": 367.88, "volume": 482074.0}, {"date": "2026-07-09", "close": 384.44, "volume": 700460.0}, {"date": "2026-07-10", "close": 385.8, "volume": 458895.0}, {"date": "2026-07-13", "close": 396.35, "volume": 551562.0}, {"date": "2026-07-14", "close": 396.95, "volume": 702776.0}, {"date": "2026-07-15", "close": 400.12, "volume": 654799.0}, {"date": "2026-07-16", "close": 368.29, "volume": 875762.0}, {"date": "2026-07-17", "close": 372.37, "volume": 558443.0}, {"date": "2026-07-20", "close": 360.32, "volume": 575662.0}, {"date": "2026-07-21", "close": 366.14, "volume": 729053.0}, {"date": "2026-07-22", "close": 377.41, "volume": 432665.0}, {"date": "2026-07-23", "close": 379.27, "volume": 367089.0}, {"date": "2026-07-24", "close": 359.9, "volume": 560241.0}, {"date": "2026-07-27", "close": 347.07, "volume": 642611.0}, {"date": "2026-07-28", "close": 326.05, "volume": 1185751.0}, {"date": "2026-07-29", "close": 316.19, "volume": 940965.0}, {"date": "2026-07-30", "close": 332.54, "volume": 866008.0}, {"date": "2026-07-31", "close": 334.1, "volume": 641007.0}, {"date": "2026-08-03", "close": 344.49, "volume": 760857.0}, {"date": "2026-08-04", "close": 340.0, "volume": 977177.0}, {"date": "2026-08-05", "close": 329.84, "volume": 736383.0}, {"date": "2026-08-06", "close": 338.31, "volume": 1173648.0}, {"date": "2026-08-07", "close": 347.71, "volume": 860840.0}, {"date": "2026-08-10", "close": 343.19, "volume": 629053.0}, {"date": "2026-08-11", "close": 357.88, "volume": 768935.0}, {"date": "2026-08-12", "close": 365.07, "volume": 903059.0}, {"date": "2026-08-13", "close": 358.4, "volume": 579513.0}, {"date": "2026-08-14", "close": 362.74, "volume": 492651.0}, {"date": "2026-08-17", "close": 356.92, "volume": 517954.0}, {"date": "2026-08-18", "close": 317.66, "volume": 2177861.0}, {"date": "2026-08-19", "close": 322.35, "volume": 1617315.0}, {"date": "2026-08-20", "close": 316.99, "volume": 1015403.0}, {"date": "2026-08-21", "close": 314.46, "volume": 938100.0}, {"date": "2026-08-24", "close": 305.535, "volume": 835641.0}, {"date": "2026-08-25", "close": 307.67, "volume": 550952.0}, {"date": "2026-08-26", "close": 306.29, "volume": 532569.0}, {"date": "2026-08-27", "close": 304.58, "volume": 646069.0}, {"date": "2026-08-28", "close": 296.105, "volume": 684614.0}, {"date": "2026-08-31", "close": 295.76, "volume": 741799.0}, {"date": "2026-09-01", "close": 293.73, "volume": 950537.0}, {"date": "2026-09-02", "close": 302.03, "volume": 835214.0}, {"date": "2026-09-03", "close": 305.52, "volume": 681650.0}, {"date": "2026-09-04", "close": 317.0, "volume": 577750.0}, {"date": "2026-09-08", "close": 325.77, "volume": 867507.0}, {"date": "2026-09-09", "close": 319.67, "volume": 887086.0}, {"date": "2026-09-10", "close": 311.54, "volume": 526850.0}, {"date": "2026-09-11", "close": 312.74, "volume": 351893.0}, {"date": "2026-09-14", "close": 286.52, "volume": 1166426.0}, {"date": "2026-09-15", "close": 282.15, "volume": 881807.0}, {"date": "2026-09-16", "close": 287.6, "volume": 809741.0}, {"date": "2026-09-17", "close": 293.31, "volume": 748406.0}, {"date": "2026-09-18", "close": 292.3, "volume": 1222418.0}, {"date": "2026-09-21", "close": 299.97, "volume": 686634.0}, {"date": "2026-09-22", "close": 294.54, "volume": 581582.0}], "refreshing": true}