{"ticker": "ULS", "overview": {"cik": "1901440", "ticker": "ULS", "name": "UL Solutions Inc.", "industry": "Services-Testing Laboratories", "country": "United States", "sic": "8734", "announcements": [{"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001950047-26-010122", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000905148-26-004393", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000905148-26-004392", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000637", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "FORM 3", "accession": "0000905148-26-004330", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001628280-26-064246", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004191", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004190", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004189", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004188", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004187", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004186", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004185", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004184", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004183", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004182", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004181", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004180", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004179", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004178", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004177", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004176", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004175", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004174", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004173", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1796834.8915, "net": -1796834.8915, "insiders": 1, "first_date": "2026-09-01", "last_date": "2026-10-08"}, "metrics": {"ticker": "ULS", "has_prices": true, "as_of": "2026-07-24", "last": 85.46, "prev_close": 86.6, "change": -1.1400000000000006, "change_pct": -0.013163972286374141, "session_volume": 637400.0, "vwap_5": 85.8403755706897, "vwap_20": 92.73579616091477, "vwap_60": 95.33852659839712, "vwap_250": 80.96806907226448, "high_52w": 104.89, "low_52w": 69.01, "avg_volume_20": 1169062.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000905148-26-004420", "src": "INSIDERS", "ticker": "ULS", "cik": "1901440", "company": "UL Solutions Inc.", "company_raw": "UL Solutions Inc.", "who": "Jennifer F. Scanlon", "who_key": "Scanlon Jennifer F.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 876035.0000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "CEO sells $876K of ULS", "source_url": "https://www.sec.gov/Archives/edgar/data/1901440/000090514826004420/0000905148-26-004420-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "0000905148-26-004071", "src": "INSIDERS", "ticker": "ULS", "cik": "1901440", "company": "UL Solutions Inc.", "company_raw": "UL Solutions Inc.", "who": "Jennifer F. Scanlon", "who_key": "Scanlon Jennifer F.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 920799.8914999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "CEO cashes out $921K of ULS", "source_url": "https://www.sec.gov/Archives/edgar/data/1901440/000090514826004071/0000905148-26-004071-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "13DG-0001398344-26-014367", "src": "13DG", "ticker": "ULS", "cik": "1901440", "company": "UL Solutions Inc.", "company_raw": "UL Solutions Inc.", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "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": "Services-Testing Laboratories", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 6% passive stake in ULS", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014367-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0000905148-26-003547", "src": "INSIDERS", "ticker": "ULS", "cik": "1901440", "company": "UL Solutions Inc.", "company_raw": "UL Solutions Inc.", "who": "James M. Shannon", "who_key": "Shannon James M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "Director files routine paperwork on ULS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1901440/000090514826003547/0000905148-26-003547-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127670}, {"id": "13DG-0002012383-26-003167", "src": "13DG", "ticker": "ULS", "cik": "1901440", "company": "UL Solutions Inc.", "company_raw": "UL Solutions Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in ULS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003167-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001562230-26-000103", "src": "13DG", "ticker": "ULS", "cik": "1901440", "company": "UL Solutions Inc.", "company_raw": "UL Solutions Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Services-Testing Laboratories", "country": "United States", "headline": "Capital International Investors moves to a 8.4% passive stake in ULS", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000103-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002100119-26-001093", "src": "13DG", "ticker": "ULS", "cik": "1901440", "company": "UL Solutions Inc.", "company_raw": "UL Solutions Inc.", "who": "UL Solutions Inc.", "who_key": "UL Solutions Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "UL Solutions Inc. takes a 5.23% passive stake in ULS", "source_url": "https://www.sec.gov/Archives/edgar/data/1901440/0002100119-26-001093-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0000102909-26-002539", "src": "13DG", "ticker": "ULS", "cik": "1901440", "company": "UL Solutions Inc.", "company_raw": "UL Solutions Inc.", "who": "UL Solutions Inc.", "who_key": "UL Solutions Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "UL Solutions Inc. adjusts its stake in ULS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1901440/0000102909-26-002539-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-014367", "src": "13DG", "ticker": "ULS", "cik": "1901440", "company": "UL Solutions Inc.", "company_raw": "UL Solutions Inc.", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "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": "Services-Testing Laboratories", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 6% passive stake in ULS", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014367-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0002012383-26-003167", "src": "13DG", "ticker": "ULS", "cik": "1901440", "company": "UL Solutions Inc.", "company_raw": "UL Solutions Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in ULS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003167-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001562230-26-000103", "src": "13DG", "ticker": "ULS", "cik": "1901440", "company": "UL Solutions Inc.", "company_raw": "UL Solutions Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Services-Testing Laboratories", "country": "United States", "headline": "Capital International Investors moves to a 8.4% passive stake in ULS", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000103-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002100119-26-001093", "src": "13DG", "ticker": "ULS", "cik": "1901440", "company": "UL Solutions Inc.", "company_raw": "UL Solutions Inc.", "who": "UL Solutions Inc.", "who_key": "UL Solutions Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "UL Solutions Inc. takes a 5.23% passive stake in ULS", "source_url": "https://www.sec.gov/Archives/edgar/data/1901440/0002100119-26-001093-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0000102909-26-002539", "src": "13DG", "ticker": "ULS", "cik": "1901440", "company": "UL Solutions Inc.", "company_raw": "UL Solutions Inc.", "who": "UL Solutions Inc.", "who_key": "UL Solutions Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Testing Laboratories", "country": "United States", "headline": "UL Solutions Inc. adjusts its stake in ULS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1901440/0000102909-26-002539-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "UL Solutions Inc. Class A Common Stock", "new_value": "UL Solutions Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001901440", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001901440", "applied": 1, "detected_at": "2026-10-28T09:29:20.836534"}]}, "key_people": [{"who": "Jennifer F. Scanlon", "who_key": "Scanlon Jennifer F.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1796834.8915, "net": -1796834.8915, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 876035.0000000001, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1901440/000090514826004420/0000905148-26-004420-index.htm"}, {"action": "SELL", "amount": 920799.8914999999, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1901440/000090514826004071/0000905148-26-004071-index.htm"}], "latest": {"action": "SELL", "amount": 876035.0000000001, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1901440/000090514826004420/0000905148-26-004420-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -920799.8914999999}, {"date": "2026-10-08", "net": -876035.0000000001}], "announcements": [{"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001950047-26-010122", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000905148-26-004393", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000905148-26-004392", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000637", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "FORM 3", "accession": "0000905148-26-004330", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001628280-26-064246", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004191", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004190", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004189", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004188", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004187", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004186", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004185", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004184", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004183", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004182", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004181", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004180", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004179", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004178", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004177", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004176", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004175", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004174", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004173", "price_sensitive": false}], "performance": {"ticker": "ULS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-04-12", "close": 34.94, "volume": 14953830.0}, {"date": "2024-04-15", "close": 35.0, "volume": 3057841.0}, {"date": "2024-04-16", "close": 34.83, "volume": 1600324.0}, {"date": "2024-04-17", "close": 33.99, "volume": 1187455.0}, {"date": "2024-04-18", "close": 33.58, "volume": 3849326.0}, {"date": "2024-04-19", "close": 33.85, "volume": 1086104.0}, {"date": "2024-04-22", "close": 33.61, "volume": 346154.0}, {"date": "2024-04-23", "close": 33.65, "volume": 337599.0}, {"date": "2024-04-24", "close": 33.95, "volume": 771030.0}, {"date": "2024-04-25", "close": 33.89, "volume": 385017.0}, {"date": "2024-04-26", "close": 34.02, "volume": 459366.0}, {"date": "2024-04-29", "close": 34.92, "volume": 547491.0}, {"date": "2024-04-30", "close": 35.1, "volume": 464341.0}, {"date": "2024-05-01", "close": 34.85, "volume": 590319.0}, {"date": "2024-05-02", "close": 35.15, "volume": 260289.0}, {"date": "2024-05-03", "close": 35.4, "volume": 225476.0}, {"date": "2024-05-06", "close": 36.07, "volume": 296007.0}, {"date": "2024-05-07", "close": 35.81, "volume": 657550.0}, {"date": "2024-05-08", "close": 35.76, "volume": 259600.0}, {"date": "2024-05-09", "close": 36.56, "volume": 179428.0}, {"date": "2024-05-10", "close": 36.68, "volume": 306592.0}, {"date": "2024-05-13", "close": 36.61, "volume": 239161.0}, {"date": "2024-05-14", "close": 36.7, "volume": 200455.0}, {"date": "2024-05-15", "close": 37.17, "volume": 435003.0}, {"date": "2024-05-16", "close": 36.99, "volume": 426920.0}, {"date": "2024-05-17", "close": 37.2, "volume": 584804.0}, {"date": "2024-05-20", "close": 38.0, "volume": 1047970.0}, {"date": "2024-05-21", "close": 40.05, "volume": 1437076.0}, {"date": "2024-05-22", "close": 40.62, "volume": 492562.0}, {"date": "2024-05-23", "close": 42.06, "volume": 1330039.0}, {"date": "2024-05-24", "close": 41.99, "volume": 888495.0}, {"date": "2024-05-28", "close": 39.93, "volume": 991767.0}, {"date": "2024-05-29", "close": 38.64, "volume": 596049.0}, {"date": "2024-05-30", "close": 39.84, "volume": 429177.0}, {"date": "2024-05-31", "close": 38.57, "volume": 280660.0}, {"date": "2024-06-03", "close": 38.19, "volume": 231493.0}, {"date": "2024-06-04", "close": 39.19, "volume": 463170.0}, {"date": "2024-06-05", "close": 38.91, "volume": 273479.0}, {"date": "2024-06-06", "close": 39.77, "volume": 357154.0}, {"date": "2024-06-07", "close": 38.87, "volume": 178390.0}, {"date": "2024-06-10", "close": 39.23, "volume": 357440.0}, {"date": "2024-06-11", "close": 39.02, "volume": 291404.0}, {"date": "2024-06-12", "close": 41.02, "volume": 529342.0}, {"date": "2024-06-13", "close": 41.52, "volume": 415380.0}, {"date": "2024-06-14", "close": 41.4, "volume": 484436.0}, {"date": "2024-06-17", "close": 41.25, "volume": 281442.0}, {"date": "2024-06-18", "close": 41.3, "volume": 540589.0}, {"date": "2024-06-20", "close": 41.5, "volume": 619364.0}, {"date": "2024-06-21", "close": 41.85, "volume": 3493288.0}, {"date": "2024-06-24", "close": 40.74, "volume": 615275.0}, {"date": "2024-06-25", "close": 40.97, "volume": 607961.0}, {"date": "2024-06-26", "close": 40.42, "volume": 645750.0}, {"date": "2024-06-27", "close": 41.04, "volume": 812309.0}, {"date": "2024-06-28", "close": 42.19, "volume": 1585058.0}, {"date": "2024-07-01", "close": 41.97, "volume": 1687827.0}, {"date": "2024-07-02", "close": 42.76, "volume": 934540.0}, {"date": "2024-07-03", "close": 42.99, "volume": 533546.0}, {"date": "2024-07-05", "close": 42.08, "volume": 1482794.0}, {"date": "2024-07-08", "close": 43.07, "volume": 1146511.0}, {"date": "2024-07-09", "close": 43.49, "volume": 453342.0}, {"date": "2024-07-10", "close": 43.6, "volume": 205438.0}, {"date": "2024-07-11", "close": 44.58, "volume": 715401.0}, {"date": "2024-07-12", "close": 43.79, "volume": 490834.0}, {"date": "2024-07-15", "close": 43.9, "volume": 317961.0}, {"date": "2024-07-16", "close": 45.12, "volume": 338702.0}, {"date": "2024-07-17", "close": 44.59, "volume": 560333.0}, {"date": "2024-07-18", "close": 44.12, "volume": 320045.0}, {"date": "2024-07-19", "close": 44.21, "volume": 212412.0}, {"date": "2024-07-22", "close": 44.55, "volume": 304198.0}, {"date": "2024-07-23", "close": 44.75, "volume": 204962.0}, {"date": "2024-07-24", "close": 44.15, "volume": 420791.0}, {"date": "2024-07-25", "close": 44.73, "volume": 332476.0}, {"date": "2024-07-26", "close": 45.61, "volume": 323234.0}, {"date": "2024-07-29", "close": 45.09, "volume": 448568.0}, {"date": "2024-07-30", "close": 45.89, "volume": 521977.0}, {"date": "2024-07-31", "close": 50.53, "volume": 766003.0}, {"date": "2024-08-01", "close": 51.42, "volume": 633639.0}, {"date": "2024-08-02", "close": 50.94, "volume": 455128.0}, {"date": "2024-08-05", "close": 49.59, "volume": 345051.0}, {"date": "2024-08-06", "close": 49.4, "volume": 402370.0}, {"date": "2024-08-07", "close": 49.91, "volume": 392484.0}, {"date": "2024-08-08", "close": 49.85, "volume": 1515534.0}, {"date": "2024-08-09", "close": 50.21, "volume": 248769.0}, {"date": "2024-08-12", "close": 50.04, "volume": 148999.0}, {"date": "2024-08-13", "close": 51.46, "volume": 326595.0}, {"date": "2024-08-14", "close": 51.31, "volume": 228627.0}, {"date": "2024-08-15", "close": 51.84, "volume": 120140.0}, {"date": "2024-08-16", "close": 52.04, "volume": 194095.0}, {"date": "2024-08-19", "close": 53.55, "volume": 196030.0}, {"date": "2024-08-20", "close": 52.95, "volume": 149536.0}, {"date": "2024-08-21", "close": 53.21, "volume": 220985.0}, {"date": "2024-08-22", "close": 53.91, "volume": 359638.0}, {"date": "2024-08-23", "close": 54.61, "volume": 151970.0}, {"date": "2024-08-26", "close": 55.01, "volume": 157475.0}, {"date": "2024-08-27", "close": 54.82, "volume": 381042.0}, {"date": "2024-08-28", "close": 54.54, "volume": 205151.0}, {"date": "2024-08-29", "close": 55.15, "volume": 196371.0}, {"date": "2024-08-30", "close": 54.54, "volume": 803431.0}, {"date": "2024-09-03", "close": 54.1, "volume": 273083.0}, {"date": "2024-09-04", "close": 52.3, "volume": 642235.0}, {"date": "2024-09-05", "close": 49.9, "volume": 834035.0}, {"date": "2024-09-06", "close": 48.58, "volume": 7539077.0}, {"date": "2024-09-09", "close": 49.0, "volume": 3307556.0}, {"date": "2024-09-10", "close": 47.6, "volume": 2203918.0}, {"date": "2024-09-11", "close": 48.5, "volume": 1490655.0}, {"date": "2024-09-12", "close": 48.85, "volume": 747390.0}, {"date": "2024-09-13", "close": 48.84, "volume": 1315271.0}, {"date": "2024-09-16", "close": 49.12, "volume": 969762.0}, {"date": "2024-09-17", "close": 48.77, "volume": 825946.0}, {"date": "2024-09-18", "close": 49.38, "volume": 1011877.0}, {"date": "2024-09-19", "close": 49.79, "volume": 924220.0}, {"date": "2024-09-20", "close": 48.5, "volume": 830150.0}, {"date": "2024-09-23", "close": 49.29, "volume": 526393.0}, {"date": "2024-09-24", "close": 49.32, "volume": 495781.0}, {"date": "2024-09-25", "close": 49.46, "volume": 875927.0}, {"date": "2024-09-26", "close": 49.46, "volume": 2046205.0}, {"date": "2024-09-27", "close": 49.5, "volume": 848278.0}, {"date": "2024-09-30", "close": 49.3, "volume": 796331.0}, {"date": "2024-10-01", "close": 49.16, "volume": 1462011.0}, {"date": "2024-10-02", "close": 49.23, "volume": 1271378.0}, {"date": "2024-10-03", "close": 49.86, "volume": 1954729.0}, {"date": "2024-10-04", "close": 50.7, "volume": 1334773.0}, {"date": "2024-10-07", "close": 50.12, "volume": 592761.0}, {"date": "2024-10-08", "close": 50.48, "volume": 571557.0}, {"date": "2024-10-09", "close": 51.19, "volume": 890220.0}, {"date": "2024-10-10", "close": 51.7, "volume": 519409.0}, {"date": "2024-10-11", "close": 52.49, "volume": 588231.0}, {"date": "2024-10-14", "close": 53.42, "volume": 637285.0}, {"date": "2024-10-15", "close": 53.62, "volume": 605596.0}, {"date": "2024-10-16", "close": 54.29, "volume": 718289.0}, {"date": "2024-10-17", "close": 53.78, "volume": 381097.0}, {"date": "2024-10-18", "close": 53.15, "volume": 327288.0}, {"date": "2024-10-21", "close": 52.99, "volume": 306018.0}, {"date": "2024-10-22", "close": 53.88, "volume": 501400.0}, {"date": "2024-10-23", "close": 53.0, "volume": 277983.0}, {"date": "2024-10-24", "close": 52.91, "volume": 302466.0}, {"date": "2024-10-25", "close": 52.97, "volume": 290140.0}, {"date": "2024-10-28", "close": 52.59, "volume": 335587.0}, {"date": "2024-10-29", "close": 52.61, "volume": 528551.0}, {"date": "2024-10-30", "close": 52.7, "volume": 309948.0}, {"date": "2024-10-31", "close": 51.96, "volume": 536734.0}, {"date": "2024-11-01", "close": 51.6, "volume": 558793.0}, {"date": "2024-11-04", "close": 51.96, "volume": 806281.0}, {"date": "2024-11-05", "close": 51.54, "volume": 1322169.0}, {"date": "2024-11-06", "close": 50.4, "volume": 2107526.0}, {"date": "2024-11-07", "close": 50.05, "volume": 1078742.0}, {"date": "2024-11-08", "close": 51.36, "volume": 676642.0}, {"date": "2024-11-11", "close": 51.62, "volume": 601241.0}, {"date": "2024-11-12", "close": 50.33, "volume": 852577.0}, {"date": "2024-11-13", "close": 50.84, "volume": 722251.0}, {"date": "2024-11-14", "close": 49.91, "volume": 465322.0}, {"date": "2024-11-15", "close": 49.97, "volume": 586654.0}, {"date": "2024-11-18", "close": 50.6, "volume": 747980.0}, {"date": "2024-11-19", "close": 51.74, "volume": 783347.0}, {"date": "2024-11-20", "close": 52.82, "volume": 632259.0}, {"date": "2024-11-21", "close": 53.12, "volume": 563117.0}, {"date": "2024-11-22", "close": 54.04, "volume": 638523.0}, {"date": "2024-11-25", "close": 55.3, "volume": 1012130.0}, {"date": "2024-11-26", "close": 54.38, "volume": 590803.0}, {"date": "2024-11-27", "close": 53.65, "volume": 374203.0}, {"date": "2024-11-29", "close": 53.73, "volume": 218689.0}, {"date": "2024-12-02", "close": 52.82, "volume": 319484.0}, {"date": "2024-12-03", "close": 53.04, "volume": 461042.0}, {"date": "2024-12-04", "close": 54.13, "volume": 445642.0}, {"date": "2024-12-05", "close": 53.64, "volume": 747213.0}, {"date": "2024-12-06", "close": 53.35, "volume": 522335.0}, {"date": "2024-12-09", "close": 52.34, "volume": 671933.0}, {"date": "2024-12-10", "close": 52.31, "volume": 500354.0}, {"date": "2024-12-11", "close": 51.17, "volume": 692908.0}, {"date": "2024-12-12", "close": 51.3, "volume": 499968.0}, {"date": "2024-12-13", "close": 50.84, "volume": 380226.0}, {"date": "2024-12-16", "close": 51.5, "volume": 395765.0}, {"date": "2024-12-17", "close": 50.94, "volume": 469603.0}, {"date": "2024-12-18", "close": 49.85, "volume": 676327.0}, {"date": "2024-12-19", "close": 49.45, "volume": 587290.0}, {"date": "2024-12-20", "close": 50.89, "volume": 1950768.0}, {"date": "2024-12-23", "close": 50.62, "volume": 500007.0}, {"date": "2024-12-24", "close": 50.89, "volume": 98587.0}, {"date": "2024-12-26", "close": 51.12, "volume": 926943.0}, {"date": "2024-12-27", "close": 50.41, "volume": 976909.0}, {"date": "2024-12-30", "close": 50.16, "volume": 1053996.0}, {"date": "2024-12-31", "close": 49.88, "volume": 1103718.0}, {"date": "2025-01-02", "close": 49.65, "volume": 624453.0}, {"date": "2025-01-03", "close": 49.31, "volume": 992336.0}, {"date": "2025-01-06", "close": 49.14, "volume": 858852.0}, {"date": "2025-01-07", "close": 50.0, "volume": 684850.0}, {"date": "2025-01-08", "close": 49.39, "volume": 727228.0}, {"date": "2025-01-10", "close": 49.3, "volume": 571958.0}, {"date": "2025-01-13", "close": 49.66, "volume": 379965.0}, {"date": "2025-01-14", "close": 51.34, "volume": 382999.0}, {"date": "2025-01-15", "close": 51.04, "volume": 364704.0}, {"date": "2025-01-16", "close": 51.93, "volume": 589981.0}, {"date": "2025-01-17", "close": 51.95, "volume": 147276.0}, {"date": "2025-01-21", "close": 53.21, "volume": 272196.0}, {"date": "2025-01-22", "close": 53.6, "volume": 594004.0}, {"date": "2025-01-23", "close": 53.43, "volume": 338181.0}, {"date": "2025-01-24", "close": 53.27, "volume": 361432.0}, {"date": "2025-01-27", "close": 52.88, "volume": 632368.0}, {"date": "2025-01-28", "close": 53.88, "volume": 466922.0}, {"date": "2025-01-29", "close": 53.78, "volume": 193142.0}, {"date": "2025-01-30", "close": 54.93, "volume": 220521.0}, {"date": "2025-01-31", "close": 53.91, "volume": 441579.0}, {"date": "2025-02-03", "close": 53.35, "volume": 357427.0}, {"date": "2025-02-04", "close": 54.15, "volume": 551204.0}, {"date": "2025-02-05", "close": 55.27, "volume": 416384.0}, {"date": "2025-02-06", "close": 54.41, "volume": 347903.0}, {"date": "2025-02-07", "close": 53.88, "volume": 274932.0}, {"date": "2025-02-10", "close": 54.67, "volume": 164159.0}, {"date": "2025-02-11", "close": 54.8, "volume": 295899.0}, {"date": "2025-02-12", "close": 55.8, "volume": 465333.0}, {"date": "2025-02-13", "close": 57.35, "volume": 856191.0}, {"date": "2025-02-14", "close": 56.7, "volume": 560736.0}, {"date": "2025-02-18", "close": 56.5, "volume": 693684.0}, {"date": "2025-02-19", "close": 55.58, "volume": 630191.0}, {"date": "2025-02-20", "close": 54.01, "volume": 696704.0}, {"date": "2025-02-21", "close": 53.01, "volume": 810930.0}, {"date": "2025-02-24", "close": 52.82, "volume": 610727.0}, {"date": "2025-02-25", "close": 54.16, "volume": 484250.0}, {"date": "2025-02-26", "close": 53.42, "volume": 404154.0}, {"date": "2025-02-27", "close": 53.04, "volume": 508777.0}, {"date": "2025-02-28", "close": 53.19, "volume": 527645.0}, {"date": "2025-03-03", "close": 51.83, "volume": 239686.0}, {"date": "2025-03-04", "close": 52.49, "volume": 561345.0}, {"date": "2025-03-05", "close": 52.6, "volume": 463273.0}, {"date": "2025-03-06", "close": 51.28, "volume": 363036.0}, {"date": "2025-03-07", "close": 52.83, "volume": 766238.0}, {"date": "2025-03-10", "close": 51.3, "volume": 606089.0}, {"date": "2025-03-11", "close": 50.34, "volume": 611721.0}, {"date": "2025-03-12", "close": 50.65, "volume": 468948.0}, {"date": "2025-03-13", "close": 50.59, "volume": 228703.0}, {"date": "2025-03-14", "close": 52.24, "volume": 558547.0}, {"date": "2025-03-17", "close": 52.39, "volume": 641604.0}, {"date": "2025-03-18", "close": 53.16, "volume": 471356.0}, {"date": "2025-03-19", "close": 53.79, "volume": 386341.0}, {"date": "2025-03-20", "close": 53.72, "volume": 528280.0}, {"date": "2025-03-21", "close": 53.5, "volume": 1463298.0}, {"date": "2025-03-24", "close": 53.79, "volume": 767268.0}, {"date": "2025-03-25", "close": 54.75, "volume": 639275.0}, {"date": "2025-03-26", "close": 54.9, "volume": 751340.0}, {"date": "2025-03-27", "close": 55.57, "volume": 1279486.0}, {"date": "2025-03-28", "close": 55.69, "volume": 1140329.0}, {"date": "2025-03-31", "close": 56.4, "volume": 1512014.0}, {"date": "2025-04-01", "close": 57.85, "volume": 1554903.0}, {"date": "2025-04-02", "close": 57.11, "volume": 1414211.0}, {"date": "2025-04-03", "close": 57.38, "volume": 1206533.0}, {"date": "2025-04-04", "close": 54.42, "volume": 2693849.0}, {"date": "2025-04-07", "close": 53.68, "volume": 1325416.0}, {"date": "2025-04-08", "close": 53.08, "volume": 1743494.0}, {"date": "2025-04-09", "close": 55.11, "volume": 2928417.0}, {"date": "2025-04-10", "close": 54.87, "volume": 1175243.0}, {"date": "2025-04-11", "close": 56.46, "volume": 1226694.0}, {"date": "2025-04-14", "close": 57.49, "volume": 889458.0}, {"date": "2025-04-15", "close": 57.72, "volume": 1104521.0}, {"date": "2025-04-16", "close": 55.18, "volume": 900013.0}, {"date": "2025-04-17", "close": 55.68, "volume": 971718.0}, {"date": "2025-04-21", "close": 53.09, "volume": 680103.0}, {"date": "2025-04-22", "close": 55.51, "volume": 803204.0}, {"date": "2025-04-23", "close": 56.52, "volume": 927400.0}, {"date": "2025-04-24", "close": 57.88, "volume": 1117496.0}, {"date": "2025-04-25", "close": 57.65, "volume": 807209.0}, {"date": "2025-04-28", "close": 57.33, "volume": 595834.0}, {"date": "2025-04-29", "close": 56.85, "volume": 3018586.0}, {"date": "2025-04-30", "close": 57.19, "volume": 2232616.0}, {"date": "2025-05-01", "close": 58.39, "volume": 1018775.0}, {"date": "2025-05-02", "close": 59.85, "volume": 901760.0}, {"date": "2025-05-05", "close": 59.96, "volume": 891167.0}, {"date": "2025-05-06", "close": 67.33, "volume": 2205986.0}, {"date": "2025-05-07", "close": 70.0, "volume": 2097659.0}, {"date": "2025-05-08", "close": 70.49, "volume": 1278658.0}, {"date": "2025-05-09", "close": 70.17, "volume": 937406.0}, {"date": "2025-05-12", "close": 70.35, "volume": 1257024.0}, {"date": "2025-05-13", "close": 71.14, "volume": 1404192.0}, {"date": "2025-05-14", "close": 69.86, "volume": 1099682.0}, {"date": "2025-05-15", "close": 71.05, "volume": 735085.0}, {"date": "2025-05-16", "close": 72.76, "volume": 535309.0}, {"date": "2025-05-19", "close": 72.79, "volume": 510697.0}, {"date": "2025-05-20", "close": 71.76, "volume": 466908.0}, {"date": "2025-05-21", "close": 71.54, "volume": 645010.0}, {"date": "2025-05-22", "close": 71.0, "volume": 404032.0}, {"date": "2025-05-23", "close": 71.79, "volume": 419580.0}, {"date": "2025-05-27", "close": 72.4, "volume": 576323.0}, {"date": "2025-05-28", "close": 71.6, "volume": 483078.0}, {"date": "2025-05-29", "close": 70.99, "volume": 349178.0}, {"date": "2025-05-30", "close": 71.5, "volume": 776278.0}, {"date": "2025-06-02", "close": 71.82, "volume": 519141.0}, {"date": "2025-06-03", "close": 70.1, "volume": 1020354.0}, {"date": "2025-06-04", "close": 71.89, "volume": 621462.0}, {"date": "2025-06-05", "close": 71.12, "volume": 467661.0}, {"date": "2025-06-06", "close": 71.18, "volume": 507517.0}, {"date": "2025-06-09", "close": 70.55, "volume": 581764.0}, {"date": "2025-06-10", "close": 70.14, "volume": 456754.0}, {"date": "2025-06-11", "close": 70.45, "volume": 530083.0}, {"date": "2025-06-12", "close": 70.38, "volume": 419262.0}, {"date": "2025-06-13", "close": 70.66, "volume": 458768.0}, {"date": "2025-06-16", "close": 71.52, "volume": 405094.0}, {"date": "2025-06-17", "close": 70.64, "volume": 381584.0}, {"date": "2025-06-18", "close": 70.88, "volume": 494834.0}, {"date": "2025-06-20", "close": 70.61, "volume": 1592417.0}, {"date": "2025-06-23", "close": 71.47, "volume": 480982.0}, {"date": "2025-06-24", "close": 72.91, "volume": 366405.0}, {"date": "2025-06-25", "close": 70.62, "volume": 930009.0}, {"date": "2025-06-26", "close": 72.17, "volume": 1363860.0}, {"date": "2025-06-27", "close": 72.17, "volume": 1058835.0}, {"date": "2025-06-30", "close": 72.86, "volume": 1230296.0}, {"date": "2025-07-01", "close": 69.71, "volume": 1119546.0}, {"date": "2025-07-02", "close": 70.87, "volume": 1565994.0}, {"date": "2025-07-03", "close": 70.68, "volume": 613623.0}, {"date": "2025-07-07", "close": 73.09, "volume": 1093676.0}, {"date": "2025-07-08", "close": 71.13, "volume": 933172.0}, {"date": "2025-07-09", "close": 70.9, "volume": 725545.0}, {"date": "2025-07-10", "close": 71.47, "volume": 499424.0}, {"date": "2025-07-11", "close": 71.41, "volume": 477403.0}, {"date": "2025-07-14", "close": 72.49, "volume": 621599.0}, {"date": "2025-07-15", "close": 70.98, "volume": 552294.0}, {"date": "2025-07-16", "close": 70.83, "volume": 431779.0}, {"date": "2025-07-17", "close": 70.07, "volume": 621177.0}, {"date": "2025-07-18", "close": 70.23, "volume": 400600.0}, {"date": "2025-07-21", "close": 70.01, "volume": 464561.0}, {"date": "2025-07-22", "close": 70.56, "volume": 969335.0}, {"date": "2025-07-23", "close": 70.32, "volume": 317401.0}, {"date": "2025-07-24", "close": 70.64, "volume": 297758.0}, {"date": "2025-07-25", "close": 70.33, "volume": 229151.0}, {"date": "2025-07-28", "close": 70.03, "volume": 277151.0}, {"date": "2025-07-29", "close": 72.39, "volume": 794694.0}, {"date": "2025-07-30", "close": 73.17, "volume": 781985.0}, {"date": "2025-07-31", "close": 73.12, "volume": 593262.0}, {"date": "2025-08-01", "close": 71.9, "volume": 1092738.0}, {"date": "2025-08-04", "close": 73.04, "volume": 1012065.0}, {"date": "2025-08-05", "close": 64.63, "volume": 3148920.0}, {"date": "2025-08-06", "close": 65.43, "volume": 1854892.0}, {"date": "2025-08-07", "close": 65.97, "volume": 1347842.0}, {"date": "2025-08-08", "close": 66.64, "volume": 930420.0}, {"date": "2025-08-11", "close": 66.23, "volume": 2143385.0}, {"date": "2025-08-12", "close": 67.27, "volume": 1352479.0}, {"date": "2025-08-13", "close": 70.35, "volume": 1341742.0}, {"date": "2025-08-14", "close": 66.84, "volume": 831698.0}, {"date": "2025-08-15", "close": 67.1, "volume": 927743.0}, {"date": "2025-08-18", "close": 66.83, "volume": 800013.0}, {"date": "2025-08-19", "close": 66.74, "volume": 1230262.0}, {"date": "2025-08-20", "close": 66.9, "volume": 550760.0}, {"date": "2025-08-21", "close": 65.2, "volume": 692677.0}, {"date": "2025-08-22", "close": 65.35, "volume": 948005.0}, {"date": "2025-08-25", "close": 62.63, "volume": 692691.0}, {"date": "2025-08-26", "close": 63.2, "volume": 860652.0}, {"date": "2025-08-27", "close": 63.2, "volume": 712920.0}, {"date": "2025-08-28", "close": 63.33, "volume": 433357.0}, {"date": "2025-08-29", "close": 63.17, "volume": 509641.0}, {"date": "2025-09-02", "close": 64.02, "volume": 882502.0}, {"date": "2025-09-03", "close": 62.71, "volume": 1044793.0}, {"date": "2025-09-04", "close": 63.39, "volume": 883563.0}, {"date": "2025-09-05", "close": 63.85, "volume": 638811.0}, {"date": "2025-09-08", "close": 63.92, "volume": 1511154.0}, {"date": "2025-09-09", "close": 65.61, "volume": 925007.0}, {"date": "2025-09-10", "close": 65.39, "volume": 829294.0}, {"date": "2025-09-11", "close": 68.34, "volume": 675611.0}, {"date": "2025-09-12", "close": 66.75, "volume": 513643.0}, {"date": "2025-09-15", "close": 67.55, "volume": 482997.0}, {"date": "2025-09-16", "close": 66.63, "volume": 574281.0}, {"date": "2025-09-17", "close": 67.46, "volume": 428578.0}, {"date": "2025-09-18", "close": 67.99, "volume": 529314.0}, {"date": "2025-09-19", "close": 68.1, "volume": 1526397.0}, {"date": "2025-09-22", "close": 68.53, "volume": 378880.0}, {"date": "2025-09-23", "close": 68.83, "volume": 682159.0}, {"date": "2025-09-24", "close": 67.5, "volume": 644785.0}, {"date": "2025-09-25", "close": 68.52, "volume": 422299.0}, {"date": "2025-09-26", "close": 69.44, "volume": 513589.0}, {"date": "2025-09-29", "close": 70.17, "volume": 564034.0}, {"date": "2025-09-30", "close": 70.86, "volume": 1128748.0}, {"date": "2025-10-01", "close": 70.7, "volume": 1042428.0}, {"date": "2025-10-02", "close": 71.55, "volume": 471021.0}, {"date": "2025-10-03", "close": 72.21, "volume": 558948.0}, {"date": "2025-10-06", "close": 73.81, "volume": 395655.0}, {"date": "2025-10-07", "close": 73.46, "volume": 431371.0}, {"date": "2025-10-08", "close": 75.11, "volume": 502328.0}, {"date": "2025-10-09", "close": 73.06, "volume": 357282.0}, {"date": "2025-10-10", "close": 72.16, "volume": 426405.0}, {"date": "2025-10-13", "close": 72.36, "volume": 327748.0}, {"date": "2025-10-14", "close": 77.55, "volume": 747862.0}, {"date": "2025-10-15", "close": 77.35, "volume": 728585.0}, {"date": "2025-10-16", "close": 76.43, "volume": 506406.0}, {"date": "2025-10-17", "close": 75.4, "volume": 381388.0}, {"date": "2025-10-20", "close": 76.64, "volume": 214707.0}, {"date": "2025-10-21", "close": 76.36, "volume": 292184.0}, {"date": "2025-10-22", "close": 77.07, "volume": 414798.0}, {"date": "2025-10-23", "close": 79.16, "volume": 340288.0}, {"date": "2025-10-24", "close": 80.0, "volume": 586235.0}, {"date": "2025-10-27", "close": 80.34, "volume": 1558994.0}, {"date": "2025-10-28", "close": 81.08, "volume": 508619.0}, {"date": "2025-10-29", "close": 81.02, "volume": 455681.0}, {"date": "2025-10-30", "close": 78.36, "volume": 808095.0}, {"date": "2025-10-31", "close": 77.87, "volume": 783108.0}, {"date": "2025-11-03", "close": 78.61, "volume": 792989.0}, {"date": "2025-11-04", "close": 86.96, "volume": 1035519.0}, {"date": "2025-11-05", "close": 85.78, "volume": 767594.0}, {"date": "2025-11-06", "close": 85.68, "volume": 391523.0}, {"date": "2025-11-07", "close": 85.65, "volume": 697447.0}, {"date": "2025-11-10", "close": 86.93, "volume": 331185.0}, {"date": "2025-11-11", "close": 87.72, "volume": 660091.0}, {"date": "2025-11-12", "close": 86.53, "volume": 378432.0}, {"date": "2025-11-13", "close": 85.35, "volume": 349403.0}, {"date": "2025-11-14", "close": 86.64, "volume": 420519.0}, {"date": "2025-11-17", "close": 86.12, "volume": 797480.0}, {"date": "2025-11-18", "close": 87.48, "volume": 444945.0}, {"date": "2025-11-19", "close": 86.62, "volume": 476443.0}, {"date": "2025-11-20", "close": 85.83, "volume": 775305.0}, {"date": "2025-11-21", "close": 85.7, "volume": 601604.0}, {"date": "2025-11-24", "close": 87.4, "volume": 617148.0}, {"date": "2025-11-25", "close": 88.68, "volume": 378741.0}, {"date": "2025-11-26", "close": 90.16, "volume": 438322.0}, {"date": "2025-11-28", "close": 91.21, "volume": 306058.0}, {"date": "2025-12-01", "close": 90.2, "volume": 384392.0}, {"date": "2025-12-02", "close": 88.85, "volume": 276503.0}, {"date": "2025-12-03", "close": 79.38, "volume": 2183754.0}, {"date": "2025-12-04", "close": 76.74, "volume": 6985864.0}, {"date": "2025-12-05", "close": 76.6, "volume": 4294903.0}, {"date": "2025-12-08", "close": 77.87, "volume": 3969007.0}, {"date": "2025-12-09", "close": 77.52, "volume": 2231128.0}, {"date": "2025-12-10", "close": 77.09, "volume": 1637859.0}, {"date": "2025-12-11", "close": 78.0, "volume": 1343811.0}, {"date": "2025-12-12", "close": 77.88, "volume": 1238001.0}, {"date": "2025-12-15", "close": 77.43, "volume": 1505678.0}, {"date": "2025-12-16", "close": 77.53, "volume": 1581385.0}, {"date": "2025-12-17", "close": 78.21, "volume": 1852652.0}, {"date": "2025-12-18", "close": 78.72, "volume": 2294834.0}, {"date": "2025-12-19", "close": 76.95, "volume": 11540320.0}, {"date": "2025-12-22", "close": 77.91, "volume": 1520515.0}, {"date": "2025-12-23", "close": 78.28, "volume": 856308.0}, {"date": "2025-12-24", "close": 78.68, "volume": 351421.0}, {"date": "2025-12-26", "close": 79.96, "volume": 882320.0}, {"date": "2025-12-29", "close": 80.85, "volume": 1026626.0}, {"date": "2025-12-30", "close": 80.3, "volume": 1099072.0}, {"date": "2025-12-31", "close": 78.86, "volume": 1226629.0}, {"date": "2026-01-02", "close": 80.91, "volume": 2002867.0}, {"date": "2026-01-05", "close": 83.31, "volume": 1994748.0}, {"date": "2026-01-06", "close": 84.52, "volume": 1761827.0}, {"date": "2026-01-07", "close": 84.4, "volume": 1254514.0}, {"date": "2026-01-08", "close": 82.99, "volume": 1257402.0}, {"date": "2026-01-09", "close": 84.38, "volume": 803153.0}, {"date": "2026-01-12", "close": 81.96, "volume": 1146966.0}, {"date": "2026-01-13", "close": 80.98, "volume": 1042010.0}, {"date": "2026-01-14", "close": 77.01, "volume": 1483005.0}, {"date": "2026-01-15", "close": 77.13, "volume": 1160483.0}, {"date": "2026-01-16", "close": 75.0, "volume": 1167062.0}, {"date": "2026-01-20", "close": 72.9, "volume": 1047849.0}, {"date": "2026-01-21", "close": 72.9, "volume": 1489532.0}, {"date": "2026-01-22", "close": 72.6, "volume": 740891.0}, {"date": "2026-01-23", "close": 71.2, "volume": 1232177.0}, {"date": "2026-01-26", "close": 73.12, "volume": 931464.0}, {"date": "2026-01-27", "close": 72.41, "volume": 811871.0}, {"date": "2026-01-28", "close": 72.16, "volume": 833926.0}, {"date": "2026-01-29", "close": 71.19, "volume": 1054898.0}, {"date": "2026-01-30", "close": 70.23, "volume": 603872.0}, {"date": "2026-02-02", "close": 71.67, "volume": 1132419.0}, {"date": "2026-02-03", "close": 70.62, "volume": 1619215.0}, {"date": "2026-02-04", "close": 71.85, "volume": 1378461.0}, {"date": "2026-02-05", "close": 69.34, "volume": 1264438.0}, {"date": "2026-02-06", "close": 71.49, "volume": 1042346.0}, {"date": "2026-02-09", "close": 72.2, "volume": 755280.0}, {"date": "2026-02-10", "close": 73.33, "volume": 852508.0}, {"date": "2026-02-11", "close": 72.55, "volume": 786202.0}, {"date": "2026-02-12", "close": 69.01, "volume": 679255.0}, {"date": "2026-02-13", "close": 70.02, "volume": 1028581.0}, {"date": "2026-02-17", "close": 70.61, "volume": 669500.0}, {"date": "2026-02-18", "close": 71.25, "volume": 1519257.0}, {"date": "2026-02-19", "close": 82.64, "volume": 2797111.0}, {"date": "2026-02-20", "close": 80.17, "volume": 997709.0}, {"date": "2026-02-23", "close": 78.28, "volume": 822894.0}, {"date": "2026-02-24", "close": 80.69, "volume": 798650.0}, {"date": "2026-02-25", "close": 81.99, "volume": 560005.0}, {"date": "2026-02-26", "close": 84.11, "volume": 634664.0}, {"date": "2026-02-27", "close": 83.97, "volume": 650609.0}, {"date": "2026-03-02", "close": 83.68, "volume": 437331.0}, {"date": "2026-03-03", "close": 82.28, "volume": 464553.0}, {"date": "2026-03-04", "close": 81.08, "volume": 594456.0}, {"date": "2026-03-05", "close": 81.52, "volume": 678168.0}, {"date": "2026-03-06", "close": 81.07, "volume": 459996.0}, {"date": "2026-03-09", "close": 82.49, "volume": 724982.0}, {"date": "2026-03-10", "close": 81.63, "volume": 476303.0}, {"date": "2026-03-11", "close": 82.83, "volume": 673790.0}, {"date": "2026-03-12", "close": 83.73, "volume": 702986.0}, {"date": "2026-03-13", "close": 83.22, "volume": 829290.0}, {"date": "2026-03-16", "close": 85.18, "volume": 766466.0}, {"date": "2026-03-17", "close": 85.79, "volume": 555493.0}, {"date": "2026-03-18", "close": 86.43, "volume": 1165084.0}, {"date": "2026-03-19", "close": 83.34, "volume": 677110.0}, {"date": "2026-03-20", "close": 82.7, "volume": 2138533.0}, {"date": "2026-03-23", "close": 86.03, "volume": 860974.0}, {"date": "2026-03-24", "close": 87.32, "volume": 747958.0}, {"date": "2026-03-25", "close": 86.95, "volume": 1250359.0}, {"date": "2026-03-26", "close": 83.75, "volume": 1272089.0}, {"date": "2026-03-27", "close": 83.91, "volume": 966811.0}, {"date": "2026-03-30", "close": 82.2, "volume": 1506488.0}, {"date": "2026-03-31", "close": 85.71, "volume": 1116969.0}, {"date": "2026-04-01", "close": 84.57, "volume": 1026446.0}, {"date": "2026-04-02", "close": 84.6, "volume": 815937.0}, {"date": "2026-04-06", "close": 84.07, "volume": 510050.0}, {"date": "2026-04-07", "close": 82.08, "volume": 570860.0}, {"date": "2026-04-08", "close": 85.23, "volume": 712472.0}, {"date": "2026-04-09", "close": 84.49, "volume": 785714.0}, {"date": "2026-04-10", "close": 84.32, "volume": 461150.0}, {"date": "2026-04-13", "close": 84.43, "volume": 807895.0}, {"date": "2026-04-14", "close": 89.52, "volume": 767835.0}, {"date": "2026-04-15", "close": 90.42, "volume": 682507.0}, {"date": "2026-04-16", "close": 89.61, "volume": 483059.0}, {"date": "2026-04-17", "close": 91.72, "volume": 450055.0}, {"date": "2026-04-20", "close": 92.98, "volume": 565218.0}, {"date": "2026-04-21", "close": 92.02, "volume": 465693.0}, {"date": "2026-04-22", "close": 89.89, "volume": 736385.0}, {"date": "2026-04-23", "close": 89.49, "volume": 521246.0}, {"date": "2026-04-24", "close": 90.19, "volume": 684927.0}, {"date": "2026-04-27", "close": 88.59, "volume": 472512.0}, {"date": "2026-04-28", "close": 88.29, "volume": 560289.0}, {"date": "2026-04-29", "close": 88.01, "volume": 592650.0}, {"date": "2026-04-30", "close": 90.49, "volume": 534294.0}, {"date": "2026-05-01", "close": 91.6, "volume": 431687.0}, {"date": "2026-05-04", "close": 90.1, "volume": 561704.0}, {"date": "2026-05-05", "close": 104.74, "volume": 1304808.0}, {"date": "2026-05-06", "close": 104.89, "volume": 1603538.0}, {"date": "2026-05-07", "close": 99.41, "volume": 901509.0}, {"date": "2026-05-08", "close": 100.44, "volume": 659521.0}, {"date": "2026-05-11", "close": 97.73, "volume": 683863.0}, {"date": "2026-05-12", "close": 97.25, "volume": 763486.0}, {"date": "2026-05-13", "close": 98.8, "volume": 794804.0}, {"date": "2026-05-14", "close": 100.6, "volume": 451248.0}, {"date": "2026-05-15", "close": 99.0, "volume": 421034.0}, {"date": "2026-05-18", "close": 99.01, "volume": 635538.0}, {"date": "2026-05-19", "close": 99.99, "volume": 780980.0}, {"date": "2026-05-20", "close": 101.98, "volume": 586138.0}, {"date": "2026-05-21", "close": 102.34, "volume": 646085.0}, {"date": "2026-05-22", "close": 102.85, "volume": 603682.0}, {"date": "2026-05-26", "close": 100.83, "volume": 783449.0}, {"date": "2026-05-27", "close": 100.6, "volume": 847606.0}, {"date": "2026-05-28", "close": 99.57, "volume": 582697.0}, {"date": "2026-05-29", "close": 99.5, "volume": 722135.0}, {"date": "2026-06-01", "close": 99.94, "volume": 553195.0}, {"date": "2026-06-02", "close": 97.77, "volume": 921823.0}, {"date": "2026-06-03", "close": 98.03, "volume": 771955.0}, {"date": "2026-06-04", "close": 99.2, "volume": 551412.0}, {"date": "2026-06-05", "close": 96.81, "volume": 463861.0}, {"date": "2026-06-08", "close": 97.02, "volume": 820256.0}, {"date": "2026-06-09", "close": 98.57, "volume": 668432.0}, {"date": "2026-06-10", "close": 97.38, "volume": 666911.0}, {"date": "2026-06-11", "close": 98.41, "volume": 523200.0}, {"date": "2026-06-12", "close": 96.93, "volume": 579112.0}, {"date": "2026-06-15", "close": 96.99, "volume": 1300271.0}, {"date": "2026-06-16", "close": 95.33, "volume": 1142011.0}, {"date": "2026-06-17", "close": 94.11, "volume": 858944.0}, {"date": "2026-06-18", "close": 91.34, "volume": 2390327.0}, {"date": "2026-06-22", "close": 89.71, "volume": 1157536.0}, {"date": "2026-06-23", "close": 89.7, "volume": 925890.0}, {"date": "2026-06-24", "close": 92.62, "volume": 1049683.0}, {"date": "2026-06-25", "close": 95.83, "volume": 1575804.0}, {"date": "2026-06-26", "close": 99.05, "volume": 5399885.0}, {"date": "2026-06-29", "close": 100.07, "volume": 1517922.0}, {"date": "2026-06-30", "close": 101.86, "volume": 1100920.0}, {"date": "2026-07-01", "close": 97.67, "volume": 1538863.0}, {"date": "2026-07-02", "close": 96.99, "volume": 962153.0}, {"date": "2026-07-06", "close": 89.27, "volume": 2132259.0}, {"date": "2026-07-07", "close": 88.41, "volume": 1590929.0}, {"date": "2026-07-08", "close": 86.34, "volume": 1096142.0}, {"date": "2026-07-09", "close": 86.51, "volume": 794307.0}, {"date": "2026-07-10", "close": 87.27, "volume": 655474.0}, {"date": "2026-07-13", "close": 87.53, "volume": 637487.0}, {"date": "2026-07-14", "close": 87.56, "volume": 739177.0}, {"date": "2026-07-15", "close": 87.75, "volume": 532393.0}, {"date": "2026-07-16", "close": 89.69, "volume": 959290.0}, {"date": "2026-07-17", "close": 87.76, "volume": 651229.0}, {"date": "2026-07-20", "close": 85.64, "volume": 645991.0}, {"date": "2026-07-21", "close": 85.49, "volume": 569394.0}, {"date": "2026-07-22", "close": 86.08, "volume": 683408.0}, {"date": "2026-07-23", "close": 86.6, "volume": 536624.0}, {"date": "2026-07-24", "close": 85.46, "volume": 637400.0}], "refreshing": true}