{"ticker": "FTS", "overview": {"name": "Fortis Inc. Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FTS", "has_prices": true, "as_of": "2026-07-24", "last": 58.84, "prev_close": 58.56, "change": 0.28000000000000114, "change_pct": 0.004781420765027342, "session_volume": 505528.0, "vwap_5": 58.31951330310043, "vwap_20": 57.83406989928507, "vwap_60": 56.71580307866764, "vwap_250": 53.75440234008171, "high_52w": 58.84, "low_52w": 49.81, "avg_volume_20": 709616.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001607", "src": "13DG", "ticker": "FTS", "cik": "1666175", "company": "Fortis Inc.", "company_raw": "Fortis Inc.", "who": "Fortis Inc.", "who_key": "Fortis Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Fortis Inc. takes a 5.07% passive stake in FTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1666175/0002100119-26-001607-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002012383-26-001420", "src": "13DG", "ticker": "FTS", "cik": "1666175", "company": "Fortis Inc.", "company_raw": "Fortis 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": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in FTS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001420-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001607", "src": "13DG", "ticker": "FTS", "cik": "1666175", "company": "Fortis Inc.", "company_raw": "Fortis Inc.", "who": "Fortis Inc.", "who_key": "Fortis Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Fortis Inc. takes a 5.07% passive stake in FTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1666175/0002100119-26-001607-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002012383-26-001420", "src": "13DG", "ticker": "FTS", "cik": "1666175", "company": "Fortis Inc.", "company_raw": "Fortis 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": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in FTS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001420-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}], "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": "Fortis Inc. Common Shares", "new_value": "Fortis Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001666175", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001666175", "applied": 1, "detected_at": "2026-10-24T19:03:59.943172"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FTS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 44.62, "volume": 460804.0}, {"date": "2021-07-28", "close": 44.89, "volume": 563493.0}, {"date": "2021-07-29", "close": 45.07, "volume": 424693.0}, {"date": "2021-07-30", "close": 44.81, "volume": 490000.0}, {"date": "2021-08-02", "close": 44.81, "volume": 261624.0}, {"date": "2021-08-03", "close": 45.35, "volume": 358546.0}, {"date": "2021-08-04", "close": 45.48, "volume": 395124.0}, {"date": "2021-08-05", "close": 45.74, "volume": 242647.0}, {"date": "2021-08-06", "close": 45.53, "volume": 245617.0}, {"date": "2021-08-09", "close": 45.64, "volume": 225449.0}, {"date": "2021-08-10", "close": 45.82, "volume": 239174.0}, {"date": "2021-08-11", "close": 46.22, "volume": 199714.0}, {"date": "2021-08-12", "close": 46.23, "volume": 177667.0}, {"date": "2021-08-13", "close": 46.51, "volume": 238454.0}, {"date": "2021-08-16", "close": 46.76, "volume": 376648.0}, {"date": "2021-08-17", "close": 46.57, "volume": 572453.0}, {"date": "2021-08-18", "close": 45.77, "volume": 310345.0}, {"date": "2021-08-19", "close": 45.5, "volume": 367490.0}, {"date": "2021-08-20", "close": 45.71, "volume": 341451.0}, {"date": "2021-08-23", "close": 45.91, "volume": 362269.0}, {"date": "2021-08-24", "close": 45.73, "volume": 236705.0}, {"date": "2021-08-25", "close": 45.57, "volume": 362078.0}, {"date": "2021-08-26", "close": 45.49, "volume": 327863.0}, {"date": "2021-08-27", "close": 45.73, "volume": 274093.0}, {"date": "2021-08-30", "close": 45.86, "volume": 470380.0}, {"date": "2021-08-31", "close": 45.82, "volume": 280107.0}, {"date": "2021-09-01", "close": 45.91, "volume": 393035.0}, {"date": "2021-09-02", "close": 46.28, "volume": 278024.0}, {"date": "2021-09-03", "close": 46.13, "volume": 171218.0}, {"date": "2021-09-07", "close": 45.25, "volume": 264621.0}, {"date": "2021-09-08", "close": 46.22, "volume": 334015.0}, {"date": "2021-09-09", "close": 45.97, "volume": 306713.0}, {"date": "2021-09-10", "close": 45.78, "volume": 309660.0}, {"date": "2021-09-13", "close": 45.96, "volume": 310559.0}, {"date": "2021-09-14", "close": 45.96, "volume": 223781.0}, {"date": "2021-09-15", "close": 46.23, "volume": 301441.0}, {"date": "2021-09-16", "close": 45.75, "volume": 247215.0}, {"date": "2021-09-17", "close": 45.06, "volume": 365327.0}, {"date": "2021-09-20", "close": 45.05, "volume": 383139.0}, {"date": "2021-09-21", "close": 45.55, "volume": 321772.0}, {"date": "2021-09-22", "close": 45.79, "volume": 431657.0}, {"date": "2021-09-23", "close": 45.13, "volume": 376326.0}, {"date": "2021-09-24", "close": 45.09, "volume": 206153.0}, {"date": "2021-09-27", "close": 44.69, "volume": 260807.0}, {"date": "2021-09-28", "close": 44.15, "volume": 486797.0}, {"date": "2021-09-29", "close": 44.08, "volume": 361204.0}, {"date": "2021-09-30", "close": 44.33, "volume": 369438.0}, {"date": "2021-10-01", "close": 44.26, "volume": 341237.0}, {"date": "2021-10-04", "close": 44.5, "volume": 395742.0}, {"date": "2021-10-05", "close": 44.19, "volume": 239632.0}, {"date": "2021-10-06", "close": 44.82, "volume": 333684.0}, {"date": "2021-10-07", "close": 44.97, "volume": 305893.0}, {"date": "2021-10-08", "close": 44.5, "volume": 302012.0}, {"date": "2021-10-11", "close": 44.5, "volume": 129232.0}, {"date": "2021-10-12", "close": 44.87, "volume": 277023.0}, {"date": "2021-10-13", "close": 45.38, "volume": 274967.0}, {"date": "2021-10-14", "close": 45.89, "volume": 198951.0}, {"date": "2021-10-15", "close": 45.6, "volume": 227204.0}, {"date": "2021-10-18", "close": 45.46, "volume": 189339.0}, {"date": "2021-10-19", "close": 44.82, "volume": 760934.0}, {"date": "2021-10-20", "close": 45.01, "volume": 487118.0}, {"date": "2021-10-21", "close": 44.56, "volume": 355662.0}, {"date": "2021-10-22", "close": 44.53, "volume": 267742.0}, {"date": "2021-10-25", "close": 44.52, "volume": 222085.0}, {"date": "2021-10-26", "close": 44.6, "volume": 282507.0}, {"date": "2021-10-27", "close": 44.51, "volume": 383992.0}, {"date": "2021-10-28", "close": 44.53, "volume": 328653.0}, {"date": "2021-10-29", "close": 44.51, "volume": 263712.0}, {"date": "2021-11-01", "close": 44.7, "volume": 218568.0}, {"date": "2021-11-02", "close": 44.53, "volume": 302184.0}, {"date": "2021-11-03", "close": 44.81, "volume": 313526.0}, {"date": "2021-11-04", "close": 44.89, "volume": 304023.0}, {"date": "2021-11-05", "close": 45.07, "volume": 223772.0}, {"date": "2021-11-08", "close": 45.14, "volume": 421976.0}, {"date": "2021-11-09", "close": 45.36, "volume": 264246.0}, {"date": "2021-11-10", "close": 45.59, "volume": 304881.0}, {"date": "2021-11-11", "close": 44.98, "volume": 557754.0}, {"date": "2021-11-12", "close": 44.75, "volume": 273389.0}, {"date": "2021-11-15", "close": 45.1, "volume": 741729.0}, {"date": "2021-11-16", "close": 44.28, "volume": 345209.0}, {"date": "2021-11-17", "close": 44.37, "volume": 318441.0}, {"date": "2021-11-18", "close": 44.15, "volume": 377553.0}, {"date": "2021-11-19", "close": 44.52, "volume": 537262.0}, {"date": "2021-11-22", "close": 44.52, "volume": 443761.0}, {"date": "2021-11-23", "close": 44.62, "volume": 278257.0}, {"date": "2021-11-24", "close": 44.31, "volume": 305611.0}, {"date": "2021-11-26", "close": 43.71, "volume": 226311.0}, {"date": "2021-11-29", "close": 43.88, "volume": 265262.0}, {"date": "2021-11-30", "close": 43.31, "volume": 545690.0}, {"date": "2021-12-01", "close": 43.26, "volume": 385602.0}, {"date": "2021-12-02", "close": 43.77, "volume": 474537.0}, {"date": "2021-12-03", "close": 43.87, "volume": 437681.0}, {"date": "2021-12-06", "close": 44.86, "volume": 654458.0}, {"date": "2021-12-07", "close": 45.68, "volume": 743879.0}, {"date": "2021-12-08", "close": 45.72, "volume": 339049.0}, {"date": "2021-12-09", "close": 45.41, "volume": 252209.0}, {"date": "2021-12-10", "close": 45.56, "volume": 271242.0}, {"date": "2021-12-13", "close": 45.86, "volume": 556133.0}, {"date": "2021-12-14", "close": 46.49, "volume": 755463.0}, {"date": "2021-12-15", "close": 46.74, "volume": 564572.0}, {"date": "2021-12-16", "close": 47.09, "volume": 459697.0}, {"date": "2021-12-17", "close": 46.94, "volume": 520402.0}, {"date": "2021-12-20", "close": 46.92, "volume": 436769.0}, {"date": "2021-12-21", "close": 47.2, "volume": 557521.0}, {"date": "2021-12-22", "close": 47.52, "volume": 363087.0}, {"date": "2021-12-23", "close": 47.67, "volume": 328341.0}, {"date": "2021-12-27", "close": 47.56, "volume": 195222.0}, {"date": "2021-12-28", "close": 47.67, "volume": 216136.0}, {"date": "2021-12-29", "close": 47.8, "volume": 454312.0}, {"date": "2021-12-30", "close": 47.96, "volume": 369581.0}, {"date": "2021-12-31", "close": 48.27, "volume": 474880.0}, {"date": "2022-01-03", "close": 47.72, "volume": 231104.0}, {"date": "2022-01-04", "close": 47.58, "volume": 365868.0}, {"date": "2022-01-05", "close": 47.06, "volume": 500898.0}, {"date": "2022-01-06", "close": 46.72, "volume": 448108.0}, {"date": "2022-01-07", "close": 46.52, "volume": 413821.0}, {"date": "2022-01-10", "close": 46.7, "volume": 435102.0}, {"date": "2022-01-11", "close": 46.79, "volume": 400110.0}, {"date": "2022-01-12", "close": 47.19, "volume": 512697.0}, {"date": "2022-01-13", "close": 47.09, "volume": 383413.0}, {"date": "2022-01-14", "close": 46.9, "volume": 342468.0}, {"date": "2022-01-18", "close": 46.46, "volume": 408932.0}, {"date": "2022-01-19", "close": 46.48, "volume": 652232.0}, {"date": "2022-01-20", "close": 46.62, "volume": 506633.0}, {"date": "2022-01-21", "close": 46.84, "volume": 707673.0}, {"date": "2022-01-24", "close": 46.47, "volume": 879283.0}, {"date": "2022-01-25", "close": 46.28, "volume": 571640.0}, {"date": "2022-01-26", "close": 46.09, "volume": 773994.0}, {"date": "2022-01-27", "close": 46.37, "volume": 731937.0}, {"date": "2022-01-28", "close": 46.83, "volume": 568201.0}, {"date": "2022-01-31", "close": 47.53, "volume": 695325.0}, {"date": "2022-02-01", "close": 46.96, "volume": 381208.0}, {"date": "2022-02-02", "close": 47.32, "volume": 462139.0}, {"date": "2022-02-03", "close": 47.28, "volume": 426299.0}, {"date": "2022-02-04", "close": 46.78, "volume": 416993.0}, {"date": "2022-02-07", "close": 47.1, "volume": 413779.0}, {"date": "2022-02-08", "close": 47.04, "volume": 382833.0}, {"date": "2022-02-09", "close": 47.29, "volume": 428863.0}, {"date": "2022-02-10", "close": 46.57, "volume": 604074.0}, {"date": "2022-02-11", "close": 46.32, "volume": 772557.0}, {"date": "2022-02-14", "close": 44.94, "volume": 708519.0}, {"date": "2022-02-15", "close": 44.72, "volume": 535273.0}, {"date": "2022-02-16", "close": 45.07, "volume": 522853.0}, {"date": "2022-02-17", "close": 45.54, "volume": 587789.0}, {"date": "2022-02-18", "close": 45.26, "volume": 437382.0}, {"date": "2022-02-22", "close": 45.16, "volume": 550541.0}, {"date": "2022-02-23", "close": 45.34, "volume": 529613.0}, {"date": "2022-02-24", "close": 45.26, "volume": 862120.0}, {"date": "2022-02-25", "close": 45.82, "volume": 1076712.0}, {"date": "2022-02-28", "close": 45.82, "volume": 867685.0}, {"date": "2022-03-01", "close": 45.84, "volume": 586109.0}, {"date": "2022-03-02", "close": 46.35, "volume": 506620.0}, {"date": "2022-03-03", "close": 46.75, "volume": 687370.0}, {"date": "2022-03-04", "close": 47.4, "volume": 675679.0}, {"date": "2022-03-07", "close": 47.76, "volume": 664474.0}, {"date": "2022-03-08", "close": 47.23, "volume": 734997.0}, {"date": "2022-03-09", "close": 46.81, "volume": 518356.0}, {"date": "2022-03-10", "close": 47.24, "volume": 452403.0}, {"date": "2022-03-11", "close": 47.32, "volume": 570981.0}, {"date": "2022-03-14", "close": 46.96, "volume": 622504.0}, {"date": "2022-03-15", "close": 47.16, "volume": 617414.0}, {"date": "2022-03-16", "close": 47.65, "volume": 770812.0}, {"date": "2022-03-17", "close": 48.05, "volume": 476209.0}, {"date": "2022-03-18", "close": 47.83, "volume": 844116.0}, {"date": "2022-03-21", "close": 47.76, "volume": 541513.0}, {"date": "2022-03-22", "close": 47.78, "volume": 543708.0}, {"date": "2022-03-23", "close": 47.8, "volume": 506006.0}, {"date": "2022-03-24", "close": 48.15, "volume": 338195.0}, {"date": "2022-03-25", "close": 48.43, "volume": 369063.0}, {"date": "2022-03-28", "close": 48.34, "volume": 562179.0}, {"date": "2022-03-29", "close": 49.03, "volume": 493005.0}, {"date": "2022-03-30", "close": 49.35, "volume": 498252.0}, {"date": "2022-03-31", "close": 49.5, "volume": 487681.0}, {"date": "2022-04-01", "close": 50.13, "volume": 444883.0}, {"date": "2022-04-04", "close": 50.34, "volume": 680175.0}, {"date": "2022-04-05", "close": 50.75, "volume": 477377.0}, {"date": "2022-04-06", "close": 51.61, "volume": 462612.0}, {"date": "2022-04-07", "close": 51.58, "volume": 414188.0}, {"date": "2022-04-08", "close": 51.39, "volume": 338289.0}, {"date": "2022-04-11", "close": 51.2, "volume": 537471.0}, {"date": "2022-04-12", "close": 51.04, "volume": 479490.0}, {"date": "2022-04-13", "close": 51.12, "volume": 390856.0}, {"date": "2022-04-14", "close": 50.33, "volume": 598078.0}, {"date": "2022-04-18", "close": 50.38, "volume": 285030.0}, {"date": "2022-04-19", "close": 50.42, "volume": 314199.0}, {"date": "2022-04-20", "close": 51.19, "volume": 356608.0}, {"date": "2022-04-21", "close": 50.85, "volume": 418205.0}, {"date": "2022-04-22", "close": 50.36, "volume": 742731.0}, {"date": "2022-04-25", "close": 49.79, "volume": 705916.0}, {"date": "2022-04-26", "close": 49.44, "volume": 636777.0}, {"date": "2022-04-27", "close": 49.31, "volume": 662610.0}, {"date": "2022-04-28", "close": 49.76, "volume": 612584.0}, {"date": "2022-04-29", "close": 48.65, "volume": 743695.0}, {"date": "2022-05-02", "close": 48.06, "volume": 851881.0}, {"date": "2022-05-03", "close": 47.88, "volume": 860710.0}, {"date": "2022-05-04", "close": 47.95, "volume": 765618.0}, {"date": "2022-05-05", "close": 48.05, "volume": 675308.0}, {"date": "2022-05-06", "close": 48.84, "volume": 718349.0}, {"date": "2022-05-09", "close": 49.16, "volume": 863830.0}, {"date": "2022-05-10", "close": 49.12, "volume": 906422.0}, {"date": "2022-05-11", "close": 48.61, "volume": 1831282.0}, {"date": "2022-05-12", "close": 48.43, "volume": 778588.0}, {"date": "2022-05-13", "close": 48.75, "volume": 1277784.0}, {"date": "2022-05-16", "close": 48.77, "volume": 583867.0}, {"date": "2022-05-17", "close": 49.25, "volume": 578836.0}, {"date": "2022-05-18", "close": 49.31, "volume": 716912.0}, {"date": "2022-05-19", "close": 49.44, "volume": 874311.0}, {"date": "2022-05-20", "close": 50.08, "volume": 743407.0}, {"date": "2022-05-23", "close": 50.3, "volume": 472624.0}, {"date": "2022-05-24", "close": 50.78, "volume": 641802.0}, {"date": "2022-05-25", "close": 50.42, "volume": 595278.0}, {"date": "2022-05-26", "close": 50.34, "volume": 467613.0}, {"date": "2022-05-27", "close": 50.13, "volume": 771072.0}, {"date": "2022-05-31", "close": 50.36, "volume": 954890.0}, {"date": "2022-06-01", "close": 49.76, "volume": 802694.0}, {"date": "2022-06-02", "close": 50.24, "volume": 770116.0}, {"date": "2022-06-03", "close": 49.86, "volume": 543854.0}, {"date": "2022-06-06", "close": 49.65, "volume": 448778.0}, {"date": "2022-06-07", "close": 49.73, "volume": 478927.0}, {"date": "2022-06-08", "close": 49.2, "volume": 406650.0}, {"date": "2022-06-09", "close": 48.52, "volume": 581636.0}, {"date": "2022-06-10", "close": 48.76, "volume": 952646.0}, {"date": "2022-06-13", "close": 47.59, "volume": 1216035.0}, {"date": "2022-06-14", "close": 45.79, "volume": 934751.0}, {"date": "2022-06-15", "close": 45.8, "volume": 738460.0}, {"date": "2022-06-16", "close": 45.2, "volume": 853382.0}, {"date": "2022-06-17", "close": 44.5, "volume": 972902.0}, {"date": "2022-06-21", "close": 45.0, "volume": 668314.0}, {"date": "2022-06-22", "close": 45.25, "volume": 618771.0}, {"date": "2022-06-23", "close": 45.7, "volume": 789799.0}, {"date": "2022-06-24", "close": 46.36, "volume": 659473.0}, {"date": "2022-06-27", "close": 47.17, "volume": 601040.0}, {"date": "2022-06-28", "close": 47.67, "volume": 902911.0}, {"date": "2022-06-29", "close": 47.51, "volume": 575196.0}, {"date": "2022-06-30", "close": 47.27, "volume": 856817.0}, {"date": "2022-07-01", "close": 48.12, "volume": 630975.0}, {"date": "2022-07-05", "close": 46.48, "volume": 988886.0}, {"date": "2022-07-06", "close": 46.41, "volume": 1029546.0}, {"date": "2022-07-07", "close": 46.33, "volume": 613521.0}, {"date": "2022-07-08", "close": 46.05, "volume": 524106.0}, {"date": "2022-07-11", "close": 46.2, "volume": 781074.0}, {"date": "2022-07-12", "close": 46.57, "volume": 570196.0}, {"date": "2022-07-13", "close": 47.23, "volume": 825891.0}, {"date": "2022-07-14", "close": 47.11, "volume": 550092.0}, {"date": "2022-07-15", "close": 47.07, "volume": 490551.0}, {"date": "2022-07-18", "close": 46.61, "volume": 478083.0}, {"date": "2022-07-19", "close": 46.53, "volume": 598158.0}, {"date": "2022-07-20", "close": 45.88, "volume": 486016.0}, {"date": "2022-07-21", "close": 45.79, "volume": 407326.0}, {"date": "2022-07-22", "close": 46.55, "volume": 588507.0}, {"date": "2022-07-25", "close": 47.16, "volume": 619287.0}, {"date": "2022-07-26", "close": 47.36, "volume": 547955.0}, {"date": "2022-07-27", "close": 47.32, "volume": 665381.0}, {"date": "2022-07-28", "close": 47.16, "volume": 776736.0}, {"date": "2022-07-29", "close": 47.26, "volume": 846249.0}, {"date": "2022-08-01", "close": 47.06, "volume": 438768.0}, {"date": "2022-08-02", "close": 46.83, "volume": 433695.0}, {"date": "2022-08-03", "close": 46.52, "volume": 474737.0}, {"date": "2022-08-04", "close": 46.71, "volume": 633676.0}, {"date": "2022-08-05", "close": 46.13, "volume": 524317.0}, {"date": "2022-08-08", "close": 46.69, "volume": 559476.0}, {"date": "2022-08-09", "close": 46.91, "volume": 613622.0}, {"date": "2022-08-10", "close": 47.22, "volume": 428843.0}, {"date": "2022-08-11", "close": 46.81, "volume": 617455.0}, {"date": "2022-08-12", "close": 47.21, "volume": 558990.0}, {"date": "2022-08-15", "close": 47.05, "volume": 642999.0}, {"date": "2022-08-16", "close": 47.58, "volume": 485391.0}, {"date": "2022-08-17", "close": 47.52, "volume": 2897863.0}, {"date": "2022-08-18", "close": 46.44, "volume": 3016656.0}, {"date": "2022-08-19", "close": 46.43, "volume": 731109.0}, {"date": "2022-08-22", "close": 46.36, "volume": 621784.0}, {"date": "2022-08-23", "close": 46.03, "volume": 603806.0}, {"date": "2022-08-24", "close": 45.92, "volume": 494247.0}, {"date": "2022-08-25", "close": 45.91, "volume": 432917.0}, {"date": "2022-08-26", "close": 45.11, "volume": 490963.0}, {"date": "2022-08-29", "close": 45.42, "volume": 494846.0}, {"date": "2022-08-30", "close": 44.71, "volume": 608523.0}, {"date": "2022-08-31", "close": 44.11, "volume": 547041.0}, {"date": "2022-09-01", "close": 44.36, "volume": 464013.0}, {"date": "2022-09-02", "close": 44.34, "volume": 539291.0}, {"date": "2022-09-06", "close": 44.12, "volume": 557544.0}, {"date": "2022-09-07", "close": 44.8, "volume": 466243.0}, {"date": "2022-09-08", "close": 44.74, "volume": 445306.0}, {"date": "2022-09-09", "close": 44.88, "volume": 672215.0}, {"date": "2022-09-12", "close": 45.3, "volume": 605695.0}, {"date": "2022-09-13", "close": 44.19, "volume": 605466.0}, {"date": "2022-09-14", "close": 43.79, "volume": 743191.0}, {"date": "2022-09-15", "close": 42.76, "volume": 656497.0}, {"date": "2022-09-16", "close": 42.85, "volume": 667744.0}, {"date": "2022-09-19", "close": 43.24, "volume": 659711.0}, {"date": "2022-09-20", "close": 41.9, "volume": 851222.0}, {"date": "2022-09-21", "close": 41.76, "volume": 813144.0}, {"date": "2022-09-22", "close": 41.71, "volume": 716954.0}, {"date": "2022-09-23", "close": 41.35, "volume": 880837.0}, {"date": "2022-09-26", "close": 40.41, "volume": 1071848.0}, {"date": "2022-09-27", "close": 39.8, "volume": 1146757.0}, {"date": "2022-09-28", "close": 40.15, "volume": 978324.0}, {"date": "2022-09-29", "close": 38.71, "volume": 943751.0}, {"date": "2022-09-30", "close": 37.99, "volume": 1061454.0}, {"date": "2022-10-03", "close": 38.9, "volume": 949282.0}, {"date": "2022-10-04", "close": 39.74, "volume": 867511.0}, {"date": "2022-10-05", "close": 38.62, "volume": 787668.0}, {"date": "2022-10-06", "close": 37.08, "volume": 1662536.0}, {"date": "2022-10-07", "close": 36.97, "volume": 1359857.0}, {"date": "2022-10-10", "close": 36.63, "volume": 643608.0}, {"date": "2022-10-11", "close": 36.43, "volume": 812956.0}, {"date": "2022-10-12", "close": 35.44, "volume": 960612.0}, {"date": "2022-10-13", "close": 37.05, "volume": 1312994.0}, {"date": "2022-10-14", "close": 36.22, "volume": 993932.0}, {"date": "2022-10-17", "close": 37.47, "volume": 947340.0}, {"date": "2022-10-18", "close": 37.76, "volume": 845649.0}, {"date": "2022-10-19", "close": 37.35, "volume": 1071391.0}, {"date": "2022-10-20", "close": 36.57, "volume": 873950.0}, {"date": "2022-10-21", "close": 37.57, "volume": 900335.0}, {"date": "2022-10-24", "close": 37.65, "volume": 721367.0}, {"date": "2022-10-25", "close": 38.11, "volume": 763672.0}, {"date": "2022-10-26", "close": 38.15, "volume": 1131826.0}, {"date": "2022-10-27", "close": 38.47, "volume": 1289434.0}, {"date": "2022-10-28", "close": 38.94, "volume": 759694.0}, {"date": "2022-10-31", "close": 39.0, "volume": 846637.0}, {"date": "2022-11-01", "close": 38.71, "volume": 895037.0}, {"date": "2022-11-02", "close": 38.74, "volume": 769180.0}, {"date": "2022-11-03", "close": 38.84, "volume": 738362.0}, {"date": "2022-11-04", "close": 39.63, "volume": 558389.0}, {"date": "2022-11-07", "close": 39.0, "volume": 790100.0}, {"date": "2022-11-08", "close": 39.16, "volume": 689618.0}, {"date": "2022-11-09", "close": 38.88, "volume": 561222.0}, {"date": "2022-11-10", "close": 40.38, "volume": 1348868.0}, {"date": "2022-11-11", "close": 40.3, "volume": 1036201.0}, {"date": "2022-11-14", "close": 39.72, "volume": 1340346.0}, {"date": "2022-11-15", "close": 39.81, "volume": 4507090.0}, {"date": "2022-11-16", "close": 40.05, "volume": 1448983.0}, {"date": "2022-11-17", "close": 39.46, "volume": 612115.0}, {"date": "2022-11-18", "close": 39.93, "volume": 1075028.0}, {"date": "2022-11-21", "close": 39.57, "volume": 802289.0}, {"date": "2022-11-22", "close": 39.93, "volume": 563966.0}, {"date": "2022-11-23", "close": 40.33, "volume": 555153.0}, {"date": "2022-11-25", "close": 40.43, "volume": 393046.0}, {"date": "2022-11-28", "close": 39.95, "volume": 492366.0}, {"date": "2022-11-29", "close": 39.36, "volume": 437254.0}, {"date": "2022-11-30", "close": 40.29, "volume": 727460.0}, {"date": "2022-12-01", "close": 40.31, "volume": 492826.0}, {"date": "2022-12-02", "close": 40.18, "volume": 414248.0}, {"date": "2022-12-05", "close": 39.89, "volume": 397255.0}, {"date": "2022-12-06", "close": 39.96, "volume": 859500.0}, {"date": "2022-12-07", "close": 39.9, "volume": 490219.0}, {"date": "2022-12-08", "close": 40.19, "volume": 464085.0}, {"date": "2022-12-09", "close": 40.27, "volume": 374184.0}, {"date": "2022-12-12", "close": 40.73, "volume": 545990.0}, {"date": "2022-12-13", "close": 40.99, "volume": 621039.0}, {"date": "2022-12-14", "close": 41.16, "volume": 758354.0}, {"date": "2022-12-15", "close": 40.77, "volume": 854475.0}, {"date": "2022-12-16", "close": 40.21, "volume": 1232409.0}, {"date": "2022-12-19", "close": 39.8, "volume": 630220.0}, {"date": "2022-12-20", "close": 39.94, "volume": 486917.0}, {"date": "2022-12-21", "close": 40.39, "volume": 512191.0}, {"date": "2022-12-22", "close": 40.01, "volume": 454359.0}, {"date": "2022-12-23", "close": 40.52, "volume": 286291.0}, {"date": "2022-12-27", "close": 40.71, "volume": 198895.0}, {"date": "2022-12-28", "close": 40.12, "volume": 344540.0}, {"date": "2022-12-29", "close": 40.39, "volume": 275700.0}, {"date": "2022-12-30", "close": 40.04, "volume": 404792.0}, {"date": "2023-01-03", "close": 40.5, "volume": 416972.0}, {"date": "2023-01-04", "close": 40.95, "volume": 460165.0}, {"date": "2023-01-05", "close": 40.06, "volume": 376883.0}, {"date": "2023-01-06", "close": 41.04, "volume": 441663.0}, {"date": "2023-01-09", "close": 41.14, "volume": 393596.0}, {"date": "2023-01-10", "close": 41.17, "volume": 482978.0}, {"date": "2023-01-11", "close": 41.68, "volume": 425052.0}, {"date": "2023-01-12", "close": 41.71, "volume": 481544.0}, {"date": "2023-01-13", "close": 41.82, "volume": 494686.0}, {"date": "2023-01-17", "close": 42.11, "volume": 419554.0}, {"date": "2023-01-18", "close": 41.37, "volume": 547342.0}, {"date": "2023-01-19", "close": 41.49, "volume": 292595.0}, {"date": "2023-01-20", "close": 41.76, "volume": 477355.0}, {"date": "2023-01-23", "close": 41.53, "volume": 341167.0}, {"date": "2023-01-24", "close": 41.64, "volume": 353690.0}, {"date": "2023-01-25", "close": 41.45, "volume": 549966.0}, {"date": "2023-01-26", "close": 41.26, "volume": 396166.0}, {"date": "2023-01-27", "close": 41.12, "volume": 399021.0}, {"date": "2023-01-30", "close": 40.84, "volume": 373692.0}, {"date": "2023-01-31", "close": 41.15, "volume": 608198.0}, {"date": "2023-02-01", "close": 41.55, "volume": 743773.0}, {"date": "2023-02-02", "close": 41.68, "volume": 535662.0}, {"date": "2023-02-03", "close": 41.09, "volume": 811327.0}, {"date": "2023-02-06", "close": 41.38, "volume": 624375.0}, {"date": "2023-02-07", "close": 40.75, "volume": 499043.0}, {"date": "2023-02-08", "close": 40.21, "volume": 525520.0}, {"date": "2023-02-09", "close": 39.82, "volume": 1717823.0}, {"date": "2023-02-10", "close": 41.5, "volume": 854346.0}, {"date": "2023-02-13", "close": 41.76, "volume": 1493124.0}, {"date": "2023-02-14", "close": 41.29, "volume": 541910.0}, {"date": "2023-02-15", "close": 41.09, "volume": 387338.0}, {"date": "2023-02-16", "close": 40.82, "volume": 468841.0}, {"date": "2023-02-17", "close": 41.36, "volume": 589339.0}, {"date": "2023-02-21", "close": 40.92, "volume": 557953.0}, {"date": "2023-02-22", "close": 40.78, "volume": 399052.0}, {"date": "2023-02-23", "close": 40.43, "volume": 636351.0}, {"date": "2023-02-24", "close": 40.26, "volume": 492315.0}, {"date": "2023-02-27", "close": 40.27, "volume": 506322.0}, {"date": "2023-02-28", "close": 39.57, "volume": 794345.0}, {"date": "2023-03-01", "close": 39.32, "volume": 843683.0}, {"date": "2023-03-02", "close": 39.48, "volume": 446632.0}, {"date": "2023-03-03", "close": 40.11, "volume": 397186.0}, {"date": "2023-03-06", "close": 39.93, "volume": 370806.0}, {"date": "2023-03-07", "close": 39.28, "volume": 377865.0}, {"date": "2023-03-08", "close": 39.18, "volume": 767946.0}, {"date": "2023-03-09", "close": 38.92, "volume": 527026.0}, {"date": "2023-03-10", "close": 38.53, "volume": 729926.0}, {"date": "2023-03-13", "close": 39.83, "volume": 835152.0}, {"date": "2023-03-14", "close": 40.44, "volume": 501782.0}, {"date": "2023-03-15", "close": 41.13, "volume": 978554.0}, {"date": "2023-03-16", "close": 41.67, "volume": 685048.0}, {"date": "2023-03-17", "close": 42.16, "volume": 939831.0}, {"date": "2023-03-20", "close": 42.07, "volume": 726521.0}, {"date": "2023-03-21", "close": 40.83, "volume": 636073.0}, {"date": "2023-03-22", "close": 40.38, "volume": 565269.0}, {"date": "2023-03-23", "close": 39.72, "volume": 571918.0}, {"date": "2023-03-24", "close": 40.93, "volume": 601500.0}, {"date": "2023-03-27", "close": 41.54, "volume": 664222.0}, {"date": "2023-03-28", "close": 41.79, "volume": 436478.0}, {"date": "2023-03-29", "close": 42.09, "volume": 382754.0}, {"date": "2023-03-30", "close": 42.67, "volume": 351932.0}, {"date": "2023-03-31", "close": 42.53, "volume": 567453.0}, {"date": "2023-04-03", "close": 42.41, "volume": 531040.0}, {"date": "2023-04-04", "close": 42.84, "volume": 341467.0}, {"date": "2023-04-05", "close": 43.98, "volume": 616879.0}, {"date": "2023-04-06", "close": 44.26, "volume": 491052.0}, {"date": "2023-04-10", "close": 44.16, "volume": 296342.0}, {"date": "2023-04-11", "close": 44.67, "volume": 464969.0}, {"date": "2023-04-12", "close": 44.68, "volume": 302921.0}, {"date": "2023-04-13", "close": 44.76, "volume": 342747.0}, {"date": "2023-04-14", "close": 44.38, "volume": 487229.0}, {"date": "2023-04-17", "close": 44.42, "volume": 555573.0}, {"date": "2023-04-18", "close": 44.34, "volume": 373235.0}, {"date": "2023-04-19", "close": 44.41, "volume": 337092.0}, {"date": "2023-04-20", "close": 44.14, "volume": 475320.0}, {"date": "2023-04-21", "close": 44.19, "volume": 596240.0}, {"date": "2023-04-24", "close": 44.1, "volume": 568350.0}, {"date": "2023-04-25", "close": 44.05, "volume": 441224.0}, {"date": "2023-04-26", "close": 43.89, "volume": 429876.0}, {"date": "2023-04-27", "close": 44.08, "volume": 484950.0}, {"date": "2023-04-28", "close": 43.91, "volume": 508947.0}, {"date": "2023-05-01", "close": 43.94, "volume": 325840.0}, {"date": "2023-05-02", "close": 43.75, "volume": 646339.0}, {"date": "2023-05-03", "close": 44.39, "volume": 446478.0}, {"date": "2023-05-04", "close": 44.83, "volume": 709119.0}, {"date": "2023-05-05", "close": 45.45, "volume": 564973.0}, {"date": "2023-05-08", "close": 45.82, "volume": 405472.0}, {"date": "2023-05-09", "close": 45.75, "volume": 311976.0}, {"date": "2023-05-10", "close": 45.87, "volume": 434440.0}, {"date": "2023-05-11", "close": 45.3, "volume": 434332.0}, {"date": "2023-05-12", "close": 45.42, "volume": 4515104.0}, {"date": "2023-05-15", "close": 45.53, "volume": 763029.0}, {"date": "2023-05-16", "close": 44.19, "volume": 717258.0}, {"date": "2023-05-17", "close": 43.59, "volume": 911980.0}, {"date": "2023-05-18", "close": 42.95, "volume": 983792.0}, {"date": "2023-05-19", "close": 43.42, "volume": 487747.0}, {"date": "2023-05-22", "close": 43.18, "volume": 239443.0}, {"date": "2023-05-23", "close": 43.0, "volume": 462216.0}, {"date": "2023-05-24", "close": 42.84, "volume": 593769.0}, {"date": "2023-05-25", "close": 42.15, "volume": 600316.0}, {"date": "2023-05-26", "close": 42.21, "volume": 755390.0}, {"date": "2023-05-30", "close": 41.78, "volume": 717661.0}, {"date": "2023-05-31", "close": 42.06, "volume": 662003.0}, {"date": "2023-06-01", "close": 42.22, "volume": 702875.0}, {"date": "2023-06-02", "close": 42.93, "volume": 624943.0}, {"date": "2023-06-05", "close": 42.89, "volume": 442982.0}, {"date": "2023-06-06", "close": 42.61, "volume": 442251.0}, {"date": "2023-06-07", "close": 42.75, "volume": 459743.0}, {"date": "2023-06-08", "close": 42.96, "volume": 507410.0}, {"date": "2023-06-09", "close": 43.02, "volume": 317576.0}, {"date": "2023-06-12", "close": 43.06, "volume": 302335.0}, {"date": "2023-06-13", "close": 42.69, "volume": 547169.0}, {"date": "2023-06-14", "close": 42.35, "volume": 765309.0}, {"date": "2023-06-15", "close": 42.67, "volume": 406818.0}, {"date": "2023-06-16", "close": 42.87, "volume": 663239.0}, {"date": "2023-06-20", "close": 42.47, "volume": 847499.0}, {"date": "2023-06-21", "close": 42.86, "volume": 530584.0}, {"date": "2023-06-22", "close": 42.62, "volume": 386037.0}, {"date": "2023-06-23", "close": 42.0, "volume": 486685.0}, {"date": "2023-06-26", "close": 42.66, "volume": 376526.0}, {"date": "2023-06-27", "close": 42.81, "volume": 509357.0}, {"date": "2023-06-28", "close": 42.43, "volume": 547390.0}, {"date": "2023-06-29", "close": 42.47, "volume": 584701.0}, {"date": "2023-06-30", "close": 43.09, "volume": 493128.0}, {"date": "2023-07-03", "close": 43.43, "volume": 93634.0}, {"date": "2023-07-05", "close": 43.02, "volume": 586109.0}, {"date": "2023-07-06", "close": 42.4, "volume": 406275.0}, {"date": "2023-07-07", "close": 42.15, "volume": 371230.0}, {"date": "2023-07-10", "close": 41.48, "volume": 550173.0}, {"date": "2023-07-11", "close": 41.9, "volume": 428242.0}, {"date": "2023-07-12", "close": 42.71, "volume": 538785.0}, {"date": "2023-07-13", "close": 43.33, "volume": 530394.0}, {"date": "2023-07-14", "close": 43.35, "volume": 375840.0}, {"date": "2023-07-17", "close": 42.84, "volume": 500708.0}, {"date": "2023-07-18", "close": 42.55, "volume": 372192.0}, {"date": "2023-07-19", "close": 43.07, "volume": 496703.0}, {"date": "2023-07-20", "close": 43.63, "volume": 814919.0}, {"date": "2023-07-21", "close": 43.47, "volume": 756515.0}, {"date": "2023-07-24", "close": 43.36, "volume": 463882.0}, {"date": "2023-07-25", "close": 43.58, "volume": 366103.0}, {"date": "2023-07-26", "close": 43.42, "volume": 696598.0}, {"date": "2023-07-27", "close": 42.81, "volume": 623129.0}, {"date": "2023-07-28", "close": 42.38, "volume": 659139.0}, {"date": "2023-07-31", "close": 42.63, "volume": 455832.0}, {"date": "2023-08-01", "close": 41.8, "volume": 527657.0}, {"date": "2023-08-02", "close": 41.53, "volume": 848362.0}, {"date": "2023-08-03", "close": 39.8, "volume": 1204758.0}, {"date": "2023-08-04", "close": 40.16, "volume": 876608.0}, {"date": "2023-08-07", "close": 39.87, "volume": 497318.0}, {"date": "2023-08-08", "close": 40.14, "volume": 635058.0}, {"date": "2023-08-09", "close": 40.74, "volume": 780305.0}, {"date": "2023-08-10", "close": 40.5, "volume": 694067.0}, {"date": "2023-08-11", "close": 40.54, "volume": 358330.0}, {"date": "2023-08-14", "close": 40.24, "volume": 496734.0}, {"date": "2023-08-15", "close": 39.68, "volume": 753060.0}, {"date": "2023-08-16", "close": 39.81, "volume": 551329.0}, {"date": "2023-08-17", "close": 39.83, "volume": 602604.0}, {"date": "2023-08-18", "close": 39.65, "volume": 519792.0}, {"date": "2023-08-21", "close": 39.26, "volume": 384389.0}, {"date": "2023-08-22", "close": 39.43, "volume": 726917.0}, {"date": "2023-08-23", "close": 39.65, "volume": 670963.0}, {"date": "2023-08-24", "close": 39.42, "volume": 440295.0}, {"date": "2023-08-25", "close": 39.29, "volume": 698662.0}, {"date": "2023-08-28", "close": 39.21, "volume": 450680.0}, {"date": "2023-08-29", "close": 39.63, "volume": 407853.0}, {"date": "2023-08-30", "close": 39.62, "volume": 359293.0}, {"date": "2023-08-31", "close": 39.2, "volume": 672277.0}, {"date": "2023-09-01", "close": 39.25, "volume": 580278.0}, {"date": "2023-09-05", "close": 38.78, "volume": 675037.0}, {"date": "2023-09-06", "close": 38.45, "volume": 1055682.0}, {"date": "2023-09-07", "close": 38.99, "volume": 652301.0}, {"date": "2023-09-08", "close": 39.12, "volume": 552812.0}, {"date": "2023-09-11", "close": 39.74, "volume": 447818.0}, {"date": "2023-09-12", "close": 39.99, "volume": 740834.0}, {"date": "2023-09-13", "close": 40.73, "volume": 842877.0}, {"date": "2023-09-14", "close": 41.49, "volume": 894655.0}, {"date": "2023-09-15", "close": 41.73, "volume": 1137243.0}, {"date": "2023-09-18", "close": 41.77, "volume": 504705.0}, {"date": "2023-09-19", "close": 40.89, "volume": 1092200.0}, {"date": "2023-09-20", "close": 41.05, "volume": 540327.0}, {"date": "2023-09-21", "close": 40.3, "volume": 617058.0}, {"date": "2023-09-22", "close": 40.31, "volume": 752290.0}, {"date": "2023-09-25", "close": 40.08, "volume": 621596.0}, {"date": "2023-09-26", "close": 39.11, "volume": 592656.0}, {"date": "2023-09-27", "close": 38.16, "volume": 732694.0}, {"date": "2023-09-28", "close": 38.29, "volume": 807476.0}, {"date": "2023-09-29", "close": 37.99, "volume": 939522.0}, {"date": "2023-10-02", "close": 37.05, "volume": 1780925.0}, {"date": "2023-10-03", "close": 36.93, "volume": 1456128.0}, {"date": "2023-10-04", "close": 37.99, "volume": 2111217.0}, {"date": "2023-10-05", "close": 38.87, "volume": 1992930.0}, {"date": "2023-10-06", "close": 39.13, "volume": 1426644.0}, {"date": "2023-10-09", "close": 39.61, "volume": 622866.0}, {"date": "2023-10-10", "close": 39.88, "volume": 885346.0}, {"date": "2023-10-11", "close": 40.76, "volume": 907635.0}, {"date": "2023-10-12", "close": 40.09, "volume": 1060219.0}, {"date": "2023-10-13", "close": 39.85, "volume": 717151.0}, {"date": "2023-10-16", "close": 40.49, "volume": 781568.0}, {"date": "2023-10-17", "close": 40.05, "volume": 1004093.0}, {"date": "2023-10-18", "close": 39.59, "volume": 688621.0}, {"date": "2023-10-19", "close": 39.36, "volume": 723275.0}, {"date": "2023-10-20", "close": 39.05, "volume": 754135.0}, {"date": "2023-10-23", "close": 39.31, "volume": 1030403.0}, {"date": "2023-10-24", "close": 39.51, "volume": 632131.0}, {"date": "2023-10-25", "close": 39.48, "volume": 680748.0}, {"date": "2023-10-26", "close": 40.13, "volume": 1222489.0}, {"date": "2023-10-27", "close": 39.64, "volume": 774057.0}, {"date": "2023-10-30", "close": 40.15, "volume": 627509.0}, {"date": "2023-10-31", "close": 39.73, "volume": 1228196.0}, {"date": "2023-11-01", "close": 40.37, "volume": 1145223.0}, {"date": "2023-11-02", "close": 41.65, "volume": 1022954.0}, {"date": "2023-11-03", "close": 41.58, "volume": 1092205.0}, {"date": "2023-11-06", "close": 41.26, "volume": 641040.0}, {"date": "2023-11-07", "close": 40.61, "volume": 897372.0}, {"date": "2023-11-08", "close": 40.46, "volume": 492695.0}, {"date": "2023-11-09", "close": 40.73, "volume": 742252.0}, {"date": "2023-11-10", "close": 40.38, "volume": 958340.0}, {"date": "2023-11-13", "close": 40.25, "volume": 577801.0}, {"date": "2023-11-14", "close": 41.17, "volume": 615537.0}, {"date": "2023-11-15", "close": 41.47, "volume": 677852.0}, {"date": "2023-11-16", "close": 41.04, "volume": 984944.0}, {"date": "2023-11-17", "close": 41.17, "volume": 398510.0}, {"date": "2023-11-20", "close": 41.01, "volume": 480413.0}, {"date": "2023-11-21", "close": 40.96, "volume": 894760.0}, {"date": "2023-11-22", "close": 41.05, "volume": 444458.0}, {"date": "2023-11-24", "close": 41.08, "volume": 239040.0}, {"date": "2023-11-27", "close": 40.76, "volume": 481702.0}, {"date": "2023-11-28", "close": 40.68, "volume": 779643.0}, {"date": "2023-11-29", "close": 39.98, "volume": 1000047.0}, {"date": "2023-11-30", "close": 40.08, "volume": 1105257.0}, {"date": "2023-12-01", "close": 40.64, "volume": 585409.0}, {"date": "2023-12-04", "close": 40.66, "volume": 831528.0}, {"date": "2023-12-05", "close": 40.48, "volume": 485224.0}, {"date": "2023-12-06", "close": 40.94, "volume": 571995.0}, {"date": "2023-12-07", "close": 40.86, "volume": 530194.0}, {"date": "2023-12-08", "close": 40.71, "volume": 442130.0}, {"date": "2023-12-11", "close": 40.76, "volume": 591007.0}, {"date": "2023-12-12", "close": 39.82, "volume": 962359.0}, {"date": "2023-12-13", "close": 41.29, "volume": 696334.0}, {"date": "2023-12-14", "close": 41.44, "volume": 1465860.0}, {"date": "2023-12-15", "close": 41.01, "volume": 1198398.0}, {"date": "2023-12-18", "close": 40.53, "volume": 794796.0}, {"date": "2023-12-19", "close": 40.87, "volume": 734201.0}, {"date": "2023-12-20", "close": 40.06, "volume": 948442.0}, {"date": "2023-12-21", "close": 40.38, "volume": 667435.0}, {"date": "2023-12-22", "close": 40.71, "volume": 785300.0}, {"date": "2023-12-26", "close": 40.95, "volume": 210094.0}, {"date": "2023-12-27", "close": 41.06, "volume": 484339.0}, {"date": "2023-12-28", "close": 41.02, "volume": 620820.0}, {"date": "2023-12-29", "close": 41.13, "volume": 474427.0}, {"date": "2024-01-02", "close": 41.04, "volume": 762856.0}, {"date": "2024-01-03", "close": 41.2, "volume": 479552.0}, {"date": "2024-01-04", "close": 41.4, "volume": 897763.0}, {"date": "2024-01-05", "close": 41.63, "volume": 732598.0}, {"date": "2024-01-08", "close": 42.01, "volume": 414536.0}, {"date": "2024-01-09", "close": 41.72, "volume": 422562.0}, {"date": "2024-01-10", "close": 41.77, "volume": 467320.0}, {"date": "2024-01-11", "close": 41.02, "volume": 643738.0}, {"date": "2024-01-12", "close": 41.06, "volume": 728556.0}, {"date": "2024-01-16", "close": 40.99, "volume": 768395.0}, {"date": "2024-01-17", "close": 40.36, "volume": 1332252.0}, {"date": "2024-01-18", "close": 39.89, "volume": 721127.0}, {"date": "2024-01-19", "close": 40.48, "volume": 960660.0}, {"date": "2024-01-22", "close": 40.16, "volume": 942196.0}, {"date": "2024-01-23", "close": 39.81, "volume": 859525.0}, {"date": "2024-01-24", "close": 39.43, "volume": 881354.0}, {"date": "2024-01-25", "close": 39.8, "volume": 678914.0}, {"date": "2024-01-26", "close": 39.73, "volume": 423752.0}, {"date": "2024-01-29", "close": 40.16, "volume": 558006.0}, {"date": "2024-01-30", "close": 40.31, "volume": 967819.0}, {"date": "2024-01-31", "close": 40.13, "volume": 642356.0}, {"date": "2024-02-01", "close": 40.46, "volume": 735612.0}, {"date": "2024-02-02", "close": 40.0, "volume": 1391649.0}, {"date": "2024-02-05", "close": 39.44, "volume": 782544.0}, {"date": "2024-02-06", "close": 39.66, "volume": 739546.0}, {"date": "2024-02-07", "close": 39.33, "volume": 904827.0}, {"date": "2024-02-08", "close": 38.94, "volume": 893794.0}, {"date": "2024-02-09", "close": 39.06, "volume": 874503.0}, {"date": "2024-02-12", "close": 39.45, "volume": 1015779.0}, {"date": "2024-02-13", "close": 38.48, "volume": 844409.0}, {"date": "2024-02-14", "close": 38.85, "volume": 777467.0}, {"date": "2024-02-15", "close": 39.13, "volume": 5209831.0}, {"date": "2024-02-16", "close": 39.27, "volume": 961300.0}, {"date": "2024-02-20", "close": 39.65, "volume": 1770099.0}, {"date": "2024-02-21", "close": 39.83, "volume": 1181004.0}, {"date": "2024-02-22", "close": 39.9, "volume": 1233218.0}, {"date": "2024-02-23", "close": 39.36, "volume": 1171723.0}, {"date": "2024-02-26", "close": 38.59, "volume": 1606926.0}, {"date": "2024-02-27", "close": 38.72, "volume": 933356.0}, {"date": "2024-02-28", "close": 38.63, "volume": 652613.0}, {"date": "2024-02-29", "close": 38.58, "volume": 1345270.0}, {"date": "2024-03-01", "close": 38.56, "volume": 1479490.0}, {"date": "2024-03-04", "close": 39.0, "volume": 645216.0}, {"date": "2024-03-05", "close": 39.02, "volume": 863602.0}, {"date": "2024-03-06", "close": 39.44, "volume": 797926.0}, {"date": "2024-03-07", "close": 40.26, "volume": 1012671.0}, {"date": "2024-03-08", "close": 40.05, "volume": 677102.0}, {"date": "2024-03-11", "close": 40.05, "volume": 379419.0}, {"date": "2024-03-12", "close": 39.73, "volume": 522766.0}, {"date": "2024-03-13", "close": 39.73, "volume": 605470.0}, {"date": "2024-03-14", "close": 39.39, "volume": 678467.0}, {"date": "2024-03-15", "close": 39.72, "volume": 892997.0}, {"date": "2024-03-18", "close": 39.57, "volume": 675833.0}, {"date": "2024-03-19", "close": 39.36, "volume": 418859.0}, {"date": "2024-03-20", "close": 39.67, "volume": 534382.0}, {"date": "2024-03-21", "close": 39.61, "volume": 662443.0}, {"date": "2024-03-22", "close": 39.52, "volume": 445454.0}, {"date": "2024-03-25", "close": 39.34, "volume": 600530.0}, {"date": "2024-03-26", "close": 38.94, "volume": 652818.0}, {"date": "2024-03-27", "close": 39.37, "volume": 879889.0}, {"date": "2024-03-28", "close": 39.51, "volume": 762427.0}, {"date": "2024-04-01", "close": 39.31, "volume": 492787.0}, {"date": "2024-04-02", "close": 39.39, "volume": 491457.0}, {"date": "2024-04-03", "close": 39.31, "volume": 658805.0}, {"date": "2024-04-04", "close": 39.06, "volume": 673089.0}, {"date": "2024-04-05", "close": 38.8, "volume": 517710.0}, {"date": "2024-04-08", "close": 39.18, "volume": 531557.0}, {"date": "2024-04-09", "close": 39.24, "volume": 422510.0}, {"date": "2024-04-10", "close": 38.2, "volume": 793129.0}, {"date": "2024-04-11", "close": 37.95, "volume": 832380.0}, {"date": "2024-04-12", "close": 37.62, "volume": 447773.0}, {"date": "2024-04-15", "close": 37.54, "volume": 554649.0}, {"date": "2024-04-16", "close": 37.14, "volume": 722190.0}, {"date": "2024-04-17", "close": 37.64, "volume": 1213331.0}, {"date": "2024-04-18", "close": 38.05, "volume": 600522.0}, {"date": "2024-04-19", "close": 38.47, "volume": 786518.0}, {"date": "2024-04-22", "close": 39.01, "volume": 838060.0}, {"date": "2024-04-23", "close": 39.1, "volume": 1060488.0}, {"date": "2024-04-24", "close": 39.16, "volume": 974574.0}, {"date": "2024-04-25", "close": 39.32, "volume": 774403.0}, {"date": "2024-04-26", "close": 39.06, "volume": 518666.0}, {"date": "2024-04-29", "close": 39.57, "volume": 434873.0}, {"date": "2024-04-30", "close": 39.29, "volume": 703058.0}, {"date": "2024-05-01", "close": 39.52, "volume": 904430.0}, {"date": "2024-05-02", "close": 39.78, "volume": 490539.0}, {"date": "2024-05-03", "close": 39.91, "volume": 546819.0}, {"date": "2024-05-06", "close": 40.09, "volume": 683670.0}, {"date": "2024-05-07", "close": 40.2, "volume": 601890.0}, {"date": "2024-05-08", "close": 40.41, "volume": 529228.0}, {"date": "2024-05-09", "close": 41.03, "volume": 1279936.0}, {"date": "2024-05-10", "close": 41.1, "volume": 559206.0}, {"date": "2024-05-13", "close": 40.83, "volume": 996184.0}, {"date": "2024-05-14", "close": 40.78, "volume": 403591.0}, {"date": "2024-05-15", "close": 41.09, "volume": 499844.0}, {"date": "2024-05-16", "close": 40.81, "volume": 1250919.0}, {"date": "2024-05-17", "close": 40.77, "volume": 685706.0}, {"date": "2024-05-20", "close": 40.84, "volume": 909469.0}, {"date": "2024-05-21", "close": 40.91, "volume": 656219.0}, {"date": "2024-05-22", "close": 40.46, "volume": 572597.0}, {"date": "2024-05-23", "close": 39.68, "volume": 991894.0}, {"date": "2024-05-24", "close": 39.9, "volume": 644977.0}, {"date": "2024-05-28", "close": 39.28, "volume": 671841.0}, {"date": "2024-05-29", "close": 38.42, "volume": 935342.0}, {"date": "2024-05-30", "close": 39.04, "volume": 864760.0}, {"date": "2024-05-31", "close": 39.99, "volume": 876295.0}, {"date": "2024-06-03", "close": 39.88, "volume": 434907.0}, {"date": "2024-06-04", "close": 40.24, "volume": 386674.0}, {"date": "2024-06-05", "close": 40.71, "volume": 819188.0}, {"date": "2024-06-06", "close": 40.68, "volume": 577195.0}, {"date": "2024-06-07", "close": 40.01, "volume": 775834.0}, {"date": "2024-06-10", "close": 39.89, "volume": 409297.0}, {"date": "2024-06-11", "close": 39.66, "volume": 690595.0}, {"date": "2024-06-12", "close": 39.4, "volume": 369317.0}, {"date": "2024-06-13", "close": 39.32, "volume": 372031.0}, {"date": "2024-06-14", "close": 39.09, "volume": 382938.0}, {"date": "2024-06-17", "close": 38.78, "volume": 606628.0}, {"date": "2024-06-18", "close": 38.47, "volume": 617691.0}, {"date": "2024-06-20", "close": 38.54, "volume": 690475.0}, {"date": "2024-06-21", "close": 38.46, "volume": 572167.0}, {"date": "2024-06-24", "close": 39.39, "volume": 492285.0}, {"date": "2024-06-25", "close": 39.13, "volume": 568068.0}, {"date": "2024-06-26", "close": 38.69, "volume": 530270.0}, {"date": "2024-06-27", "close": 39.01, "volume": 324128.0}, {"date": "2024-06-28", "close": 38.84, "volume": 464390.0}, {"date": "2024-07-01", "close": 38.61, "volume": 182321.0}, {"date": "2024-07-02", "close": 38.76, "volume": 346550.0}, {"date": "2024-07-03", "close": 39.19, "volume": 297083.0}, {"date": "2024-07-05", "close": 39.13, "volume": 462583.0}, {"date": "2024-07-08", "close": 39.23, "volume": 324341.0}, {"date": "2024-07-09", "close": 39.25, "volume": 291862.0}, {"date": "2024-07-10", "close": 39.83, "volume": 495099.0}, {"date": "2024-07-11", "close": 39.95, "volume": 598038.0}, {"date": "2024-07-12", "close": 39.95, "volume": 467544.0}, {"date": "2024-07-15", "close": 39.51, "volume": 615258.0}, {"date": "2024-07-16", "close": 39.82, "volume": 334404.0}, {"date": "2024-07-17", "close": 40.26, "volume": 1155343.0}, {"date": "2024-07-18", "close": 40.68, "volume": 854456.0}, {"date": "2024-07-19", "close": 40.5, "volume": 518337.0}, {"date": "2024-07-22", "close": 40.58, "volume": 496312.0}, {"date": "2024-07-23", "close": 40.3, "volume": 464599.0}, {"date": "2024-07-24", "close": 40.89, "volume": 706515.0}, {"date": "2024-07-25", "close": 40.71, "volume": 790916.0}, {"date": "2024-07-26", "close": 41.02, "volume": 329766.0}, {"date": "2024-07-29", "close": 41.07, "volume": 375249.0}, {"date": "2024-07-30", "close": 41.25, "volume": 457964.0}, {"date": "2024-07-31", "close": 41.84, "volume": 671974.0}, {"date": "2024-08-01", "close": 41.79, "volume": 1109654.0}, {"date": "2024-08-02", "close": 42.58, "volume": 879611.0}, {"date": "2024-08-05", "close": 41.79, "volume": 494808.0}, {"date": "2024-08-06", "close": 42.4, "volume": 1023606.0}, {"date": "2024-08-07", "close": 42.69, "volume": 774872.0}, {"date": "2024-08-08", "close": 43.06, "volume": 922765.0}, {"date": "2024-08-09", "close": 42.96, "volume": 703595.0}, {"date": "2024-08-12", "close": 42.75, "volume": 384803.0}, {"date": "2024-08-13", "close": 43.46, "volume": 786643.0}, {"date": "2024-08-14", "close": 43.42, "volume": 582896.0}, {"date": "2024-08-15", "close": 43.61, "volume": 504920.0}, {"date": "2024-08-16", "close": 43.77, "volume": 363246.0}, {"date": "2024-08-19", "close": 44.02, "volume": 2169104.0}, {"date": "2024-08-20", "close": 43.6, "volume": 525516.0}, {"date": "2024-08-21", "close": 43.62, "volume": 380366.0}, {"date": "2024-08-22", "close": 43.63, "volume": 426353.0}, {"date": "2024-08-23", "close": 44.04, "volume": 380784.0}, {"date": "2024-08-26", "close": 43.87, "volume": 447908.0}, {"date": "2024-08-27", "close": 43.83, "volume": 992346.0}, {"date": "2024-08-28", "close": 43.77, "volume": 549768.0}, {"date": "2024-08-29", "close": 43.74, "volume": 1033642.0}, {"date": "2024-08-30", "close": 44.0, "volume": 302710.0}, {"date": "2024-09-03", "close": 44.58, "volume": 665950.0}, {"date": "2024-09-04", "close": 44.79, "volume": 457875.0}, {"date": "2024-09-05", "close": 45.26, "volume": 748864.0}, {"date": "2024-09-06", "close": 44.59, "volume": 838030.0}, {"date": "2024-09-09", "close": 44.99, "volume": 572059.0}, {"date": "2024-09-10", "close": 44.51, "volume": 517443.0}, {"date": "2024-09-11", "close": 44.76, "volume": 940565.0}, {"date": "2024-09-12", "close": 45.18, "volume": 427686.0}, {"date": "2024-09-13", "close": 45.49, "volume": 462578.0}, {"date": "2024-09-16", "close": 45.65, "volume": 356895.0}, {"date": "2024-09-17", "close": 45.34, "volume": 406747.0}, {"date": "2024-09-18", "close": 44.9, "volume": 408226.0}, {"date": "2024-09-19", "close": 44.58, "volume": 792595.0}, {"date": "2024-09-20", "close": 44.68, "volume": 1145373.0}, {"date": "2024-09-23", "close": 45.01, "volume": 352567.0}, {"date": "2024-09-24", "close": 45.13, "volume": 877194.0}, {"date": "2024-09-25", "close": 44.99, "volume": 565713.0}, {"date": "2024-09-26", "close": 45.38, "volume": 526606.0}, {"date": "2024-09-27", "close": 45.55, "volume": 819486.0}, {"date": "2024-09-30", "close": 45.44, "volume": 346126.0}, {"date": "2024-10-01", "close": 45.61, "volume": 313546.0}, {"date": "2024-10-02", "close": 45.81, "volume": 411776.0}, {"date": "2024-10-03", "close": 44.91, "volume": 693506.0}, {"date": "2024-10-04", "close": 44.47, "volume": 824717.0}, {"date": "2024-10-07", "close": 43.65, "volume": 945055.0}, {"date": "2024-10-08", "close": 43.6, "volume": 611265.0}, {"date": "2024-10-09", "close": 43.34, "volume": 594751.0}, {"date": "2024-10-10", "close": 43.13, "volume": 659139.0}, {"date": "2024-10-11", "close": 43.64, "volume": 342257.0}, {"date": "2024-10-14", "close": 43.64, "volume": 191993.0}, {"date": "2024-10-15", "close": 44.45, "volume": 571405.0}, {"date": "2024-10-16", "close": 44.88, "volume": 447600.0}, {"date": "2024-10-17", "close": 44.76, "volume": 569603.0}, {"date": "2024-10-18", "close": 44.93, "volume": 364121.0}, {"date": "2024-10-21", "close": 44.83, "volume": 369194.0}, {"date": "2024-10-22", "close": 44.75, "volume": 448763.0}, {"date": "2024-10-23", "close": 44.9, "volume": 345889.0}, {"date": "2024-10-24", "close": 44.22, "volume": 612410.0}, {"date": "2024-10-25", "close": 43.79, "volume": 450198.0}, {"date": "2024-10-28", "close": 43.89, "volume": 542183.0}, {"date": "2024-10-29", "close": 43.27, "volume": 551725.0}, {"date": "2024-10-30", "close": 43.23, "volume": 604641.0}, {"date": "2024-10-31", "close": 43.23, "volume": 612097.0}, {"date": "2024-11-01", "close": 42.79, "volume": 431009.0}, {"date": "2024-11-04", "close": 42.57, "volume": 1049507.0}, {"date": "2024-11-05", "close": 44.08, "volume": 1082698.0}, {"date": "2024-11-06", "close": 43.58, "volume": 960202.0}, {"date": "2024-11-07", "close": 43.84, "volume": 530835.0}, {"date": "2024-11-08", "close": 44.18, "volume": 848115.0}, {"date": "2024-11-11", "close": 44.3, "volume": 1180129.0}, {"date": "2024-11-12", "close": 44.25, "volume": 382891.0}, {"date": "2024-11-13", "close": 43.99, "volume": 272284.0}, {"date": "2024-11-14", "close": 44.28, "volume": 420087.0}, {"date": "2024-11-15", "close": 44.17, "volume": 6139784.0}, {"date": "2024-11-18", "close": 44.22, "volume": 512468.0}, {"date": "2024-11-19", "close": 44.75, "volume": 397197.0}, {"date": "2024-11-20", "close": 44.7, "volume": 375548.0}, {"date": "2024-11-21", "close": 44.82, "volume": 262861.0}, {"date": "2024-11-22", "close": 45.16, "volume": 450298.0}, {"date": "2024-11-25", "close": 45.02, "volume": 975692.0}, {"date": "2024-11-26", "close": 44.58, "volume": 482654.0}, {"date": "2024-11-27", "close": 44.83, "volume": 398821.0}, {"date": "2024-11-29", "close": 44.68, "volume": 256379.0}, {"date": "2024-12-02", "close": 44.87, "volume": 634063.0}, {"date": "2024-12-03", "close": 44.27, "volume": 451085.0}, {"date": "2024-12-04", "close": 44.7, "volume": 1757509.0}, {"date": "2024-12-05", "close": 44.89, "volume": 825335.0}, {"date": "2024-12-06", "close": 44.48, "volume": 618202.0}, {"date": "2024-12-09", "close": 43.87, "volume": 694833.0}, {"date": "2024-12-10", "close": 43.59, "volume": 318172.0}, {"date": "2024-12-11", "close": 43.06, "volume": 459164.0}, {"date": "2024-12-12", "close": 42.32, "volume": 394082.0}, {"date": "2024-12-13", "close": 42.33, "volume": 306240.0}, {"date": "2024-12-16", "close": 42.0, "volume": 289625.0}, {"date": "2024-12-17", "close": 41.9, "volume": 368844.0}, {"date": "2024-12-18", "close": 41.04, "volume": 498276.0}, {"date": "2024-12-19", "close": 41.16, "volume": 304598.0}, {"date": "2024-12-20", "close": 41.72, "volume": 661448.0}, {"date": "2024-12-23", "close": 41.96, "volume": 507950.0}, {"date": "2024-12-24", "close": 41.83, "volume": 143829.0}, {"date": "2024-12-26", "close": 41.86, "volume": 261830.0}, {"date": "2024-12-27", "close": 41.88, "volume": 348879.0}, {"date": "2024-12-30", "close": 41.69, "volume": 261798.0}, {"date": "2024-12-31", "close": 41.57, "volume": 339197.0}, {"date": "2025-01-02", "close": 41.38, "volume": 314844.0}, {"date": "2025-01-03", "close": 41.58, "volume": 250139.0}, {"date": "2025-01-06", "close": 41.39, "volume": 439699.0}, {"date": "2025-01-07", "close": 41.78, "volume": 498947.0}, {"date": "2025-01-08", "close": 41.99, "volume": 320231.0}, {"date": "2025-01-10", "close": 40.79, "volume": 412090.0}, {"date": "2025-01-13", "close": 40.68, "volume": 475016.0}, {"date": "2025-01-14", "close": 40.49, "volume": 338789.0}, {"date": "2025-01-15", "close": 40.99, "volume": 357418.0}, {"date": "2025-01-16", "close": 41.75, "volume": 413315.0}, {"date": "2025-01-17", "close": 41.95, "volume": 354453.0}, {"date": "2025-01-21", "close": 42.54, "volume": 354853.0}, {"date": "2025-01-22", "close": 42.07, "volume": 488331.0}, {"date": "2025-01-23", "close": 42.21, "volume": 334270.0}, {"date": "2025-01-24", "close": 42.42, "volume": 285543.0}, {"date": "2025-01-27", "close": 43.38, "volume": 593628.0}, {"date": "2025-01-28", "close": 42.68, "volume": 431530.0}, {"date": "2025-01-29", "close": 42.29, "volume": 321542.0}, {"date": "2025-01-30", "close": 42.79, "volume": 543681.0}, {"date": "2025-01-31", "close": 42.62, "volume": 527952.0}, {"date": "2025-02-03", "close": 42.72, "volume": 618439.0}, {"date": "2025-02-04", "close": 42.77, "volume": 419479.0}, {"date": "2025-02-05", "close": 43.55, "volume": 256758.0}, {"date": "2025-02-06", "close": 43.57, "volume": 266127.0}, {"date": "2025-02-07", "close": 43.52, "volume": 291423.0}, {"date": "2025-02-10", "close": 43.77, "volume": 254850.0}, {"date": "2025-02-11", "close": 43.95, "volume": 476250.0}, {"date": "2025-02-12", "close": 43.89, "volume": 343616.0}, {"date": "2025-02-13", "close": 44.32, "volume": 529762.0}, {"date": "2025-02-14", "close": 44.88, "volume": 7646624.0}, {"date": "2025-02-18", "close": 43.62, "volume": 659184.0}, {"date": "2025-02-19", "close": 43.95, "volume": 523215.0}, {"date": "2025-02-20", "close": 43.78, "volume": 366255.0}, {"date": "2025-02-21", "close": 44.1, "volume": 488605.0}, {"date": "2025-02-24", "close": 43.98, "volume": 408507.0}, {"date": "2025-02-25", "close": 44.17, "volume": 873790.0}, {"date": "2025-02-26", "close": 43.92, "volume": 463939.0}, {"date": "2025-02-27", "close": 43.45, "volume": 1195703.0}, {"date": "2025-02-28", "close": 43.88, "volume": 513777.0}, {"date": "2025-03-03", "close": 44.15, "volume": 661586.0}, {"date": "2025-03-04", "close": 44.15, "volume": 1188808.0}, {"date": "2025-03-05", "close": 44.29, "volume": 1070058.0}, {"date": "2025-03-06", "close": 43.68, "volume": 543729.0}, {"date": "2025-03-07", "close": 44.65, "volume": 886161.0}, {"date": "2025-03-10", "close": 44.96, "volume": 510702.0}, {"date": "2025-03-11", "close": 44.38, "volume": 481103.0}, {"date": "2025-03-12", "close": 44.52, "volume": 475249.0}, {"date": "2025-03-13", "close": 44.85, "volume": 420734.0}, {"date": "2025-03-14", "close": 44.93, "volume": 542162.0}, {"date": "2025-03-17", "close": 45.3, "volume": 340875.0}, {"date": "2025-03-18", "close": 45.19, "volume": 249607.0}, {"date": "2025-03-19", "close": 45.15, "volume": 231671.0}, {"date": "2025-03-20", "close": 45.24, "volume": 477863.0}, {"date": "2025-03-21", "close": 44.99, "volume": 477645.0}, {"date": "2025-03-24", "close": 44.94, "volume": 390263.0}, {"date": "2025-03-25", "close": 44.4, "volume": 622949.0}, {"date": "2025-03-26", "close": 44.63, "volume": 410230.0}, {"date": "2025-03-27", "close": 44.74, "volume": 389171.0}, {"date": "2025-03-28", "close": 45.3, "volume": 563896.0}, {"date": "2025-03-31", "close": 45.58, "volume": 654322.0}, {"date": "2025-04-01", "close": 46.12, "volume": 537097.0}, {"date": "2025-04-02", "close": 46.16, "volume": 409779.0}, {"date": "2025-04-03", "close": 47.32, "volume": 516282.0}, {"date": "2025-04-04", "close": 46.16, "volume": 1403899.0}, {"date": "2025-04-07", "close": 45.12, "volume": 1143089.0}, {"date": "2025-04-08", "close": 44.5, "volume": 1130111.0}, {"date": "2025-04-09", "close": 44.42, "volume": 1579031.0}, {"date": "2025-04-10", "close": 45.25, "volume": 1062229.0}, {"date": "2025-04-11", "close": 46.53, "volume": 630278.0}, {"date": "2025-04-14", "close": 47.45, "volume": 496773.0}, {"date": "2025-04-15", "close": 47.39, "volume": 1129561.0}, {"date": "2025-04-16", "close": 47.63, "volume": 346465.0}, {"date": "2025-04-17", "close": 48.18, "volume": 668501.0}, {"date": "2025-04-21", "close": 48.11, "volume": 321053.0}, {"date": "2025-04-22", "close": 48.93, "volume": 598864.0}, {"date": "2025-04-23", "close": 48.33, "volume": 606745.0}, {"date": "2025-04-24", "close": 48.55, "volume": 450384.0}, {"date": "2025-04-25", "close": 48.57, "volume": 409292.0}, {"date": "2025-04-28", "close": 48.63, "volume": 433895.0}, {"date": "2025-04-29", "close": 48.82, "volume": 261363.0}, {"date": "2025-04-30", "close": 49.51, "volume": 552996.0}, {"date": "2025-05-01", "close": 48.98, "volume": 287947.0}, {"date": "2025-05-02", "close": 48.56, "volume": 695412.0}, {"date": "2025-05-05", "close": 48.73, "volume": 274007.0}, {"date": "2025-05-06", "close": 49.04, "volume": 831390.0}, {"date": "2025-05-07", "close": 49.76, "volume": 471387.0}, {"date": "2025-05-08", "close": 48.5, "volume": 945438.0}, {"date": "2025-05-09", "close": 48.04, "volume": 587929.0}, {"date": "2025-05-12", "close": 46.74, "volume": 696469.0}, {"date": "2025-05-13", "close": 46.55, "volume": 607669.0}, {"date": "2025-05-14", "close": 46.46, "volume": 583663.0}, {"date": "2025-05-15", "close": 47.29, "volume": 2360520.0}, {"date": "2025-05-16", "close": 47.16, "volume": 460663.0}, {"date": "2025-05-19", "close": 47.59, "volume": 244776.0}, {"date": "2025-05-20", "close": 47.79, "volume": 516016.0}, {"date": "2025-05-21", "close": 48.15, "volume": 557908.0}, {"date": "2025-05-22", "close": 47.7, "volume": 435832.0}, {"date": "2025-05-23", "close": 48.36, "volume": 343692.0}, {"date": "2025-05-27", "close": 48.53, "volume": 463971.0}, {"date": "2025-05-28", "close": 47.88, "volume": 351572.0}, {"date": "2025-05-29", "close": 48.22, "volume": 377738.0}, {"date": "2025-05-30", "close": 48.83, "volume": 699131.0}, {"date": "2025-06-02", "close": 48.73, "volume": 582263.0}, {"date": "2025-06-03", "close": 48.43, "volume": 491620.0}, {"date": "2025-06-04", "close": 48.14, "volume": 378295.0}, {"date": "2025-06-05", "close": 48.09, "volume": 382600.0}, {"date": "2025-06-06", "close": 47.51, "volume": 452751.0}, {"date": "2025-06-09", "close": 47.34, "volume": 490358.0}, {"date": "2025-06-10", "close": 47.49, "volume": 610414.0}, {"date": "2025-06-11", "close": 47.42, "volume": 599960.0}, {"date": "2025-06-12", "close": 47.99, "volume": 430040.0}, {"date": "2025-06-13", "close": 48.16, "volume": 581305.0}, {"date": "2025-06-16", "close": 47.68, "volume": 431076.0}, {"date": "2025-06-17", "close": 47.38, "volume": 443558.0}, {"date": "2025-06-18", "close": 47.33, "volume": 374429.0}, {"date": "2025-06-20", "close": 47.05, "volume": 636476.0}, {"date": "2025-06-23", "close": 47.58, "volume": 601669.0}, {"date": "2025-06-24", "close": 47.37, "volume": 558901.0}, {"date": "2025-06-25", "close": 46.6, "volume": 787170.0}, {"date": "2025-06-26", "close": 47.13, "volume": 464407.0}, {"date": "2025-06-27", "close": 47.16, "volume": 587002.0}, {"date": "2025-06-30", "close": 47.73, "volume": 539734.0}, {"date": "2025-07-01", "close": 47.82, "volume": 333135.0}, {"date": "2025-07-02", "close": 47.08, "volume": 626015.0}, {"date": "2025-07-03", "close": 47.41, "volume": 338179.0}, {"date": "2025-07-07", "close": 46.88, "volume": 534406.0}, {"date": "2025-07-08", "close": 46.83, "volume": 523305.0}, {"date": "2025-07-09", "close": 46.87, "volume": 420315.0}, {"date": "2025-07-10", "close": 47.17, "volume": 558612.0}, {"date": "2025-07-11", "close": 47.21, "volume": 609636.0}, {"date": "2025-07-14", "close": 47.21, "volume": 562794.0}, {"date": "2025-07-15", "close": 47.05, "volume": 580100.0}, {"date": "2025-07-16", "close": 47.2, "volume": 523267.0}, {"date": "2025-07-17", "close": 47.0, "volume": 571942.0}, {"date": "2025-07-18", "close": 47.28, "volume": 564938.0}, {"date": "2025-07-21", "close": 48.12, "volume": 831428.0}, {"date": "2025-07-22", "close": 49.07, "volume": 687633.0}, {"date": "2025-07-23", "close": 48.77, "volume": 647760.0}, {"date": "2025-07-24", "close": 49.06, "volume": 521444.0}, {"date": "2025-07-25", "close": 49.07, "volume": 438507.0}, {"date": "2025-07-28", "close": 48.32, "volume": 788511.0}, {"date": "2025-07-29", "close": 48.81, "volume": 501447.0}, {"date": "2025-07-30", "close": 49.0, "volume": 440301.0}, {"date": "2025-07-31", "close": 48.97, "volume": 518481.0}, {"date": "2025-08-01", "close": 49.89, "volume": 1030846.0}, {"date": "2025-08-04", "close": 50.47, "volume": 368117.0}, {"date": "2025-08-05", "close": 50.43, "volume": 753076.0}, {"date": "2025-08-06", "close": 50.44, "volume": 465155.0}, {"date": "2025-08-07", "close": 50.81, "volume": 602505.0}, {"date": "2025-08-08", "close": 50.8, "volume": 566508.0}, {"date": "2025-08-11", "close": 50.65, "volume": 355211.0}, {"date": "2025-08-12", "close": 50.52, "volume": 428463.0}, {"date": "2025-08-13", "close": 50.47, "volume": 585722.0}, {"date": "2025-08-14", "close": 50.73, "volume": 452318.0}, {"date": "2025-08-15", "close": 50.76, "volume": 594006.0}, {"date": "2025-08-18", "close": 50.55, "volume": 580731.0}, {"date": "2025-08-19", "close": 50.24, "volume": 882013.0}, {"date": "2025-08-20", "close": 50.85, "volume": 887850.0}, {"date": "2025-08-21", "close": 50.77, "volume": 461016.0}, {"date": "2025-08-22", "close": 50.68, "volume": 434560.0}, {"date": "2025-08-25", "close": 50.2, "volume": 370816.0}, {"date": "2025-08-26", "close": 49.82, "volume": 927555.0}, {"date": "2025-08-27", "close": 50.04, "volume": 571680.0}, {"date": "2025-08-28", "close": 49.58, "volume": 597807.0}, {"date": "2025-08-29", "close": 49.74, "volume": 444449.0}, {"date": "2025-09-02", "close": 49.54, "volume": 667347.0}, {"date": "2025-09-03", "close": 49.38, "volume": 689277.0}, {"date": "2025-09-04", "close": 49.68, "volume": 867894.0}, {"date": "2025-09-05", "close": 49.23, "volume": 393056.0}, {"date": "2025-09-08", "close": 48.91, "volume": 633557.0}, {"date": "2025-09-09", "close": 48.98, "volume": 381523.0}, {"date": "2025-09-10", "close": 48.99, "volume": 439407.0}, {"date": "2025-09-11", "close": 49.24, "volume": 283585.0}, {"date": "2025-09-12", "close": 49.36, "volume": 287303.0}, {"date": "2025-09-15", "close": 49.38, "volume": 546980.0}, {"date": "2025-09-16", "close": 48.98, "volume": 607487.0}, {"date": "2025-09-17", "close": 49.04, "volume": 336802.0}, {"date": "2025-09-18", "close": 48.84, "volume": 540590.0}, {"date": "2025-09-19", "close": 49.28, "volume": 556495.0}, {"date": "2025-09-22", "close": 49.14, "volume": 840339.0}, {"date": "2025-09-23", "close": 49.34, "volume": 555632.0}, {"date": "2025-09-24", "close": 49.48, "volume": 466141.0}, {"date": "2025-09-25", "close": 49.47, "volume": 597348.0}, {"date": "2025-09-26", "close": 49.67, "volume": 445072.0}, {"date": "2025-09-29", "close": 50.11, "volume": 668473.0}, {"date": "2025-09-30", "close": 50.74, "volume": 695008.0}, {"date": "2025-10-01", "close": 50.4, "volume": 525955.0}, {"date": "2025-10-02", "close": 50.28, "volume": 577853.0}, {"date": "2025-10-03", "close": 50.28, "volume": 711845.0}, {"date": "2025-10-06", "close": 50.48, "volume": 875983.0}, {"date": "2025-10-07", "close": 50.42, "volume": 448776.0}, {"date": "2025-10-08", "close": 50.39, "volume": 1065287.0}, {"date": "2025-10-09", "close": 50.02, "volume": 535619.0}, {"date": "2025-10-10", "close": 51.04, "volume": 675258.0}, {"date": "2025-10-13", "close": 50.9, "volume": 440711.0}, {"date": "2025-10-14", "close": 50.99, "volume": 1235346.0}, {"date": "2025-10-15", "close": 51.37, "volume": 675359.0}, {"date": "2025-10-16", "close": 51.43, "volume": 717066.0}, {"date": "2025-10-17", "close": 51.72, "volume": 452268.0}, {"date": "2025-10-20", "close": 51.61, "volume": 593017.0}, {"date": "2025-10-21", "close": 51.65, "volume": 630531.0}, {"date": "2025-10-22", "close": 52.1, "volume": 773330.0}, {"date": "2025-10-23", "close": 51.66, "volume": 530534.0}, {"date": "2025-10-24", "close": 51.4, "volume": 373885.0}, {"date": "2025-10-27", "close": 51.14, "volume": 802426.0}, {"date": "2025-10-28", "close": 50.69, "volume": 642712.0}, {"date": "2025-10-29", "close": 50.19, "volume": 686554.0}, {"date": "2025-10-30", "close": 50.53, "volume": 486388.0}, {"date": "2025-10-31", "close": 50.23, "volume": 635270.0}, {"date": "2025-11-03", "close": 49.81, "volume": 729737.0}, {"date": "2025-11-04", "close": 50.5, "volume": 828837.0}, {"date": "2025-11-05", "close": 50.5, "volume": 632420.0}, {"date": "2025-11-06", "close": 51.06, "volume": 382273.0}, {"date": "2025-11-07", "close": 51.31, "volume": 541928.0}, {"date": "2025-11-10", "close": 51.39, "volume": 494514.0}, {"date": "2025-11-11", "close": 51.88, "volume": 530051.0}, {"date": "2025-11-12", "close": 52.65, "volume": 708006.0}, {"date": "2025-11-13", "close": 52.33, "volume": 941993.0}, {"date": "2025-11-14", "close": 52.27, "volume": 888760.0}, {"date": "2025-11-17", "close": 52.14, "volume": 905223.0}, {"date": "2025-11-18", "close": 52.01, "volume": 1704932.0}, {"date": "2025-11-19", "close": 51.51, "volume": 1481914.0}, {"date": "2025-11-20", "close": 51.47, "volume": 690872.0}, {"date": "2025-11-21", "close": 51.57, "volume": 1334738.0}, {"date": "2025-11-24", "close": 51.34, "volume": 936349.0}, {"date": "2025-11-25", "close": 51.92, "volume": 770417.0}, {"date": "2025-11-26", "close": 52.43, "volume": 668212.0}, {"date": "2025-11-28", "close": 52.53, "volume": 272858.0}, {"date": "2025-12-01", "close": 52.16, "volume": 742194.0}, {"date": "2025-12-02", "close": 51.7, "volume": 700437.0}, {"date": "2025-12-03", "close": 51.09, "volume": 598089.0}, {"date": "2025-12-04", "close": 50.94, "volume": 446546.0}, {"date": "2025-12-05", "close": 51.1, "volume": 538932.0}, {"date": "2025-12-08", "close": 50.62, "volume": 1263415.0}, {"date": "2025-12-09", "close": 50.28, "volume": 819964.0}, {"date": "2025-12-10", "close": 50.09, "volume": 1457876.0}, {"date": "2025-12-11", "close": 50.29, "volume": 678493.0}, {"date": "2025-12-12", "close": 50.97, "volume": 803170.0}, {"date": "2025-12-15", "close": 51.61, "volume": 826809.0}, {"date": "2025-12-16", "close": 51.27, "volume": 695000.0}, {"date": "2025-12-17", "close": 51.67, "volume": 498395.0}, {"date": "2025-12-18", "close": 51.46, "volume": 493915.0}, {"date": "2025-12-19", "close": 50.86, "volume": 633864.0}, {"date": "2025-12-22", "close": 51.21, "volume": 570337.0}, {"date": "2025-12-23", "close": 51.77, "volume": 494061.0}, {"date": "2025-12-24", "close": 51.75, "volume": 316676.0}, {"date": "2025-12-26", "close": 51.86, "volume": 658497.0}, {"date": "2025-12-29", "close": 51.84, "volume": 1040971.0}, {"date": "2025-12-30", "close": 52.08, "volume": 613388.0}, {"date": "2025-12-31", "close": 51.94, "volume": 733441.0}, {"date": "2026-01-02", "close": 51.9, "volume": 1445677.0}, {"date": "2026-01-05", "close": 51.17, "volume": 1623339.0}, {"date": "2026-01-06", "close": 51.46, "volume": 810211.0}, {"date": "2026-01-07", "close": 51.19, "volume": 929716.0}, {"date": "2026-01-08", "close": 51.64, "volume": 871797.0}, {"date": "2026-01-09", "close": 51.46, "volume": 660809.0}, {"date": "2026-01-12", "close": 51.39, "volume": 822401.0}, {"date": "2026-01-13", "close": 51.34, "volume": 1360191.0}, {"date": "2026-01-14", "close": 51.93, "volume": 870149.0}, {"date": "2026-01-15", "close": 51.7, "volume": 862875.0}, {"date": "2026-01-16", "close": 51.93, "volume": 2146126.0}, {"date": "2026-01-20", "close": 52.4, "volume": 1062179.0}, {"date": "2026-01-21", "close": 52.28, "volume": 1153637.0}, {"date": "2026-01-22", "close": 52.25, "volume": 2312082.0}, {"date": "2026-01-23", "close": 52.7, "volume": 1624457.0}, {"date": "2026-01-26", "close": 52.84, "volume": 535759.0}, {"date": "2026-01-27", "close": 53.7, "volume": 904256.0}, {"date": "2026-01-28", "close": 53.37, "volume": 623264.0}, {"date": "2026-01-29", "close": 53.62, "volume": 953160.0}, {"date": "2026-01-30", "close": 53.33, "volume": 1186914.0}, {"date": "2026-02-02", "close": 52.71, "volume": 1774818.0}, {"date": "2026-02-03", "close": 54.08, "volume": 1502766.0}, {"date": "2026-02-04", "close": 54.32, "volume": 812322.0}, {"date": "2026-02-05", "close": 54.99, "volume": 860155.0}, {"date": "2026-02-06", "close": 54.01, "volume": 820372.0}, {"date": "2026-02-09", "close": 54.12, "volume": 648480.0}, {"date": "2026-02-10", "close": 54.59, "volume": 739056.0}, {"date": "2026-02-11", "close": 54.5, "volume": 1051239.0}, {"date": "2026-02-12", "close": 56.09, "volume": 1400504.0}, {"date": "2026-02-13", "close": 56.84, "volume": 1226972.0}, {"date": "2026-02-17", "close": 56.98, "volume": 828144.0}, {"date": "2026-02-18", "close": 56.33, "volume": 866774.0}, {"date": "2026-02-19", "close": 56.49, "volume": 721400.0}, {"date": "2026-02-20", "close": 56.3, "volume": 637103.0}, {"date": "2026-02-23", "close": 57.09, "volume": 520624.0}, {"date": "2026-02-24", "close": 56.83, "volume": 601460.0}, {"date": "2026-02-25", "close": 56.87, "volume": 724557.0}, {"date": "2026-02-26", "close": 56.73, "volume": 800707.0}, {"date": "2026-02-27", "close": 57.5, "volume": 665156.0}, {"date": "2026-03-02", "close": 57.07, "volume": 1070634.0}, {"date": "2026-03-03", "close": 57.31, "volume": 935290.0}, {"date": "2026-03-04", "close": 57.72, "volume": 747029.0}, {"date": "2026-03-05", "close": 57.26, "volume": 891393.0}, {"date": "2026-03-06", "close": 57.78, "volume": 641861.0}, {"date": "2026-03-09", "close": 57.82, "volume": 528800.0}, {"date": "2026-03-10", "close": 57.59, "volume": 494034.0}, {"date": "2026-03-11", "close": 57.36, "volume": 663977.0}, {"date": "2026-03-12", "close": 58.07, "volume": 607531.0}, {"date": "2026-03-13", "close": 58.18, "volume": 928778.0}, {"date": "2026-03-16", "close": 58.56, "volume": 1205177.0}, {"date": "2026-03-17", "close": 58.26, "volume": 553607.0}, {"date": "2026-03-18", "close": 57.54, "volume": 657272.0}, {"date": "2026-03-19", "close": 56.19, "volume": 1647218.0}, {"date": "2026-03-20", "close": 55.06, "volume": 1081287.0}, {"date": "2026-03-23", "close": 55.17, "volume": 620902.0}, {"date": "2026-03-24", "close": 55.12, "volume": 456065.0}, {"date": "2026-03-25", "close": 55.35, "volume": 610468.0}, {"date": "2026-03-26", "close": 55.66, "volume": 846194.0}, {"date": "2026-03-27", "close": 55.66, "volume": 999595.0}, {"date": "2026-03-30", "close": 56.06, "volume": 1057734.0}, {"date": "2026-03-31", "close": 55.79, "volume": 834216.0}, {"date": "2026-04-01", "close": 56.27, "volume": 913053.0}, {"date": "2026-04-02", "close": 56.81, "volume": 1154638.0}, {"date": "2026-04-06", "close": 56.62, "volume": 463705.0}, {"date": "2026-04-07", "close": 57.23, "volume": 747691.0}, {"date": "2026-04-08", "close": 57.34, "volume": 1506002.0}, {"date": "2026-04-09", "close": 57.4, "volume": 660134.0}, {"date": "2026-04-10", "close": 57.6, "volume": 632641.0}, {"date": "2026-04-13", "close": 56.88, "volume": 654215.0}, {"date": "2026-04-14", "close": 56.92, "volume": 1814790.0}, {"date": "2026-04-15", "close": 56.87, "volume": 528438.0}, {"date": "2026-04-16", "close": 56.82, "volume": 437035.0}, {"date": "2026-04-17", "close": 56.87, "volume": 688355.0}, {"date": "2026-04-20", "close": 56.34, "volume": 706701.0}, {"date": "2026-04-21", "close": 55.83, "volume": 1362940.0}, {"date": "2026-04-22", "close": 55.36, "volume": 649722.0}, {"date": "2026-04-23", "close": 56.57, "volume": 476514.0}, {"date": "2026-04-24", "close": 56.33, "volume": 400351.0}, {"date": "2026-04-27", "close": 56.29, "volume": 432966.0}, {"date": "2026-04-28", "close": 56.5, "volume": 505022.0}, {"date": "2026-04-29", "close": 56.24, "volume": 539630.0}, {"date": "2026-04-30", "close": 57.21, "volume": 603209.0}, {"date": "2026-05-01", "close": 57.18, "volume": 546363.0}, {"date": "2026-05-04", "close": 56.89, "volume": 753130.0}, {"date": "2026-05-05", "close": 57.44, "volume": 777743.0}, {"date": "2026-05-06", "close": 56.13, "volume": 815035.0}, {"date": "2026-05-07", "close": 56.14, "volume": 486971.0}, {"date": "2026-05-08", "close": 56.09, "volume": 1118334.0}, {"date": "2026-05-11", "close": 56.23, "volume": 425578.0}, {"date": "2026-05-12", "close": 56.35, "volume": 560403.0}, {"date": "2026-05-13", "close": 56.2, "volume": 652242.0}, {"date": "2026-05-14", "close": 56.44, "volume": 383900.0}, {"date": "2026-05-15", "close": 55.09, "volume": 874108.0}, {"date": "2026-05-18", "close": 55.09, "volume": 619605.0}, {"date": "2026-05-19", "close": 55.85, "volume": 832388.0}, {"date": "2026-05-20", "close": 55.88, "volume": 915586.0}, {"date": "2026-05-21", "close": 56.23, "volume": 523761.0}, {"date": "2026-05-22", "close": 56.48, "volume": 523294.0}, {"date": "2026-05-26", "close": 56.63, "volume": 659900.0}, {"date": "2026-05-27", "close": 56.82, "volume": 556770.0}, {"date": "2026-05-28", "close": 56.11, "volume": 1118473.0}, {"date": "2026-05-29", "close": 55.33, "volume": 741767.0}, {"date": "2026-06-01", "close": 54.46, "volume": 685630.0}, {"date": "2026-06-02", "close": 54.75, "volume": 604239.0}, {"date": "2026-06-03", "close": 54.69, "volume": 737490.0}, {"date": "2026-06-04", "close": 55.23, "volume": 610038.0}, {"date": "2026-06-05", "close": 55.9, "volume": 1516162.0}, {"date": "2026-06-08", "close": 55.08, "volume": 711889.0}, {"date": "2026-06-09", "close": 55.78, "volume": 1011142.0}, {"date": "2026-06-10", "close": 56.48, "volume": 662395.0}, {"date": "2026-06-11", "close": 56.42, "volume": 887079.0}, {"date": "2026-06-12", "close": 56.91, "volume": 935360.0}, {"date": "2026-06-15", "close": 57.26, "volume": 815522.0}, {"date": "2026-06-16", "close": 57.12, "volume": 749549.0}, {"date": "2026-06-17", "close": 56.15, "volume": 801947.0}, {"date": "2026-06-18", "close": 56.09, "volume": 615223.0}, {"date": "2026-06-22", "close": 56.01, "volume": 894250.0}, {"date": "2026-06-23", "close": 56.7, "volume": 732522.0}, {"date": "2026-06-24", "close": 57.15, "volume": 695550.0}, {"date": "2026-06-25", "close": 57.76, "volume": 574692.0}, {"date": "2026-06-26", "close": 58.21, "volume": 595497.0}, {"date": "2026-06-29", "close": 57.77, "volume": 651843.0}, {"date": "2026-06-30", "close": 56.65, "volume": 832399.0}, {"date": "2026-07-01", "close": 56.65, "volume": 665809.0}, {"date": "2026-07-02", "close": 57.98, "volume": 540829.0}, {"date": "2026-07-06", "close": 56.9, "volume": 754827.0}, {"date": "2026-07-07", "close": 57.51, "volume": 1058270.0}, {"date": "2026-07-08", "close": 57.68, "volume": 851727.0}, {"date": "2026-07-09", "close": 57.11, "volume": 479973.0}, {"date": "2026-07-10", "close": 57.4, "volume": 308558.0}, {"date": "2026-07-13", "close": 57.48, "volume": 347938.0}, {"date": "2026-07-14", "close": 57.72, "volume": 501890.0}, {"date": "2026-07-15", "close": 57.5, "volume": 1016523.0}, {"date": "2026-07-16", "close": 58.67, "volume": 1000157.0}, {"date": "2026-07-17", "close": 58.78, "volume": 1371054.0}, {"date": "2026-07-20", "close": 58.3, "volume": 720289.0}, {"date": "2026-07-21", "close": 57.57, "volume": 537511.0}, {"date": "2026-07-22", "close": 58.34, "volume": 887778.0}, {"date": "2026-07-23", "close": 58.56, "volume": 563934.0}, {"date": "2026-07-24", "close": 58.84, "volume": 505528.0}], "refreshing": true}