{"ticker": "OTEX", "overview": {"name": "Open Text Corporation - Common Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OTEX", "has_prices": true, "as_of": "2026-07-24", "last": 22.37, "prev_close": 21.52, "change": 0.8500000000000014, "change_pct": 0.039498141263940585, "session_volume": 1534342.0, "vwap_5": 22.36059450267543, "vwap_20": 22.653923662253927, "vwap_60": 22.907604543825293, "vwap_250": 27.12157586650157, "high_52w": 38.17, "low_52w": 20.01, "avg_volume_20": 1412133.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001708", "src": "13DG", "ticker": "OTEX", "cik": "1002638", "company": "OPEN TEXT CORP", "company_raw": "OPEN TEXT CORP", "who": "OPEN TEXT Corp", "who_key": "OPEN TEXT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "OPEN TEXT CORP takes a 5.01% passive stake in OTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1002638/0002100119-26-001708-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0000944388-26-000011", "src": "13DG", "ticker": "OTEX", "cik": "1002638", "company": "OPEN TEXT CORP", "company_raw": "OPEN TEXT CORP", "who": "1832 Asset Management L.P.", "who_key": "1832 Asset Management L.P.", "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": "1832 Asset Management L.P. moves to a 8.9% passive stake in OTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/944388/0000944388-26-000011-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91604}, {"id": "13DG-0000318989-26-000139", "src": "13DG", "ticker": "OTEX", "cik": "1002638", "company": "OPEN TEXT CORP", "company_raw": "OPEN TEXT CORP", "who": "FIL Ltd", "who_key": "FIL Ltd", "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": "FIL Ltd moves to a 7.9% passive stake in OTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000139-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002012383-26-002782", "src": "13DG", "ticker": "OTEX", "cik": "1002638", "company": "OPEN TEXT CORP", "company_raw": "OPEN TEXT CORP", "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. moves to a 6.1% passive stake in OTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002782-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000318989-26-000082", "src": "13DG", "ticker": "OTEX", "cik": "1002638", "company": "OPEN TEXT CORP", "company_raw": "OPEN TEXT CORP", "who": "FIL Ltd", "who_key": "FIL Ltd", "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": "FIL Ltd takes a 6.9% passive stake in OTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000082-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0000944388-26-000005", "src": "13DG", "ticker": "OTEX", "cik": "1002638", "company": "OPEN TEXT CORP", "company_raw": "OPEN TEXT CORP", "who": "1832 Asset Management L.P.", "who_key": "1832 Asset Management L.P.", "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": "1832 Asset Management L.P. moves to a 11% passive stake in OTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/944388/0000944388-26-000005-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "13DG-0002012383-26-001421", "src": "13DG", "ticker": "OTEX", "cik": "1002638", "company": "OPEN TEXT CORP", "company_raw": "OPEN TEXT CORP", "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 OTEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001421-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001708", "src": "13DG", "ticker": "OTEX", "cik": "1002638", "company": "OPEN TEXT CORP", "company_raw": "OPEN TEXT CORP", "who": "OPEN TEXT Corp", "who_key": "OPEN TEXT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "OPEN TEXT CORP takes a 5.01% passive stake in OTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1002638/0002100119-26-001708-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0000944388-26-000011", "src": "13DG", "ticker": "OTEX", "cik": "1002638", "company": "OPEN TEXT CORP", "company_raw": "OPEN TEXT CORP", "who": "1832 Asset Management L.P.", "who_key": "1832 Asset Management L.P.", "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": "1832 Asset Management L.P. moves to a 8.9% passive stake in OTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/944388/0000944388-26-000011-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91604}, {"id": "13DG-0000318989-26-000139", "src": "13DG", "ticker": "OTEX", "cik": "1002638", "company": "OPEN TEXT CORP", "company_raw": "OPEN TEXT CORP", "who": "FIL Ltd", "who_key": "FIL Ltd", "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": "FIL Ltd moves to a 7.9% passive stake in OTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000139-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002012383-26-002782", "src": "13DG", "ticker": "OTEX", "cik": "1002638", "company": "OPEN TEXT CORP", "company_raw": "OPEN TEXT CORP", "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. moves to a 6.1% passive stake in OTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002782-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000318989-26-000082", "src": "13DG", "ticker": "OTEX", "cik": "1002638", "company": "OPEN TEXT CORP", "company_raw": "OPEN TEXT CORP", "who": "FIL Ltd", "who_key": "FIL Ltd", "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": "FIL Ltd takes a 6.9% passive stake in OTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000082-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0000944388-26-000005", "src": "13DG", "ticker": "OTEX", "cik": "1002638", "company": "OPEN TEXT CORP", "company_raw": "OPEN TEXT CORP", "who": "1832 Asset Management L.P.", "who_key": "1832 Asset Management L.P.", "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": "1832 Asset Management L.P. moves to a 11% passive stake in OTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/944388/0000944388-26-000005-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "13DG-0002012383-26-001421", "src": "13DG", "ticker": "OTEX", "cik": "1002638", "company": "OPEN TEXT CORP", "company_raw": "OPEN TEXT CORP", "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 OTEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001421-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Open Text Corporation - Common Shares", "new_value": "OPEN TEXT CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001002638", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001002638", "applied": 1, "detected_at": "2026-10-26T18:52:51.512568"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "OTEX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 51.59, "volume": 418077.0}, {"date": "2021-07-28", "close": 51.78, "volume": 363175.0}, {"date": "2021-07-29", "close": 51.9, "volume": 188192.0}, {"date": "2021-07-30", "close": 51.91, "volume": 349073.0}, {"date": "2021-08-02", "close": 51.88, "volume": 139174.0}, {"date": "2021-08-03", "close": 51.86, "volume": 350411.0}, {"date": "2021-08-04", "close": 51.6, "volume": 363665.0}, {"date": "2021-08-05", "close": 52.17, "volume": 367356.0}, {"date": "2021-08-06", "close": 52.62, "volume": 640137.0}, {"date": "2021-08-09", "close": 52.36, "volume": 554291.0}, {"date": "2021-08-10", "close": 52.5, "volume": 415024.0}, {"date": "2021-08-11", "close": 52.61, "volume": 260999.0}, {"date": "2021-08-12", "close": 53.16, "volume": 284968.0}, {"date": "2021-08-13", "close": 53.56, "volume": 305346.0}, {"date": "2021-08-16", "close": 53.41, "volume": 210881.0}, {"date": "2021-08-17", "close": 52.97, "volume": 552726.0}, {"date": "2021-08-18", "close": 52.88, "volume": 498176.0}, {"date": "2021-08-19", "close": 52.56, "volume": 334696.0}, {"date": "2021-08-20", "close": 53.27, "volume": 289478.0}, {"date": "2021-08-23", "close": 53.68, "volume": 305140.0}, {"date": "2021-08-24", "close": 53.97, "volume": 201593.0}, {"date": "2021-08-25", "close": 54.41, "volume": 292544.0}, {"date": "2021-08-26", "close": 53.96, "volume": 230585.0}, {"date": "2021-08-27", "close": 54.48, "volume": 287976.0}, {"date": "2021-08-30", "close": 54.64, "volume": 153484.0}, {"date": "2021-08-31", "close": 54.83, "volume": 476915.0}, {"date": "2021-09-01", "close": 54.98, "volume": 296713.0}, {"date": "2021-09-02", "close": 54.94, "volume": 226480.0}, {"date": "2021-09-03", "close": 54.84, "volume": 173271.0}, {"date": "2021-09-07", "close": 54.32, "volume": 215921.0}, {"date": "2021-09-08", "close": 54.37, "volume": 291824.0}, {"date": "2021-09-09", "close": 53.69, "volume": 430975.0}, {"date": "2021-09-10", "close": 53.19, "volume": 269696.0}, {"date": "2021-09-13", "close": 52.44, "volume": 447980.0}, {"date": "2021-09-14", "close": 52.62, "volume": 356142.0}, {"date": "2021-09-15", "close": 52.81, "volume": 312081.0}, {"date": "2021-09-16", "close": 52.46, "volume": 357207.0}, {"date": "2021-09-17", "close": 51.17, "volume": 895805.0}, {"date": "2021-09-20", "close": 50.38, "volume": 382880.0}, {"date": "2021-09-21", "close": 50.29, "volume": 376589.0}, {"date": "2021-09-22", "close": 51.27, "volume": 348395.0}, {"date": "2021-09-23", "close": 51.58, "volume": 271571.0}, {"date": "2021-09-24", "close": 51.7, "volume": 251229.0}, {"date": "2021-09-27", "close": 51.47, "volume": 332548.0}, {"date": "2021-09-28", "close": 49.71, "volume": 670554.0}, {"date": "2021-09-29", "close": 49.03, "volume": 458589.0}, {"date": "2021-09-30", "close": 48.74, "volume": 369955.0}, {"date": "2021-10-01", "close": 49.08, "volume": 326901.0}, {"date": "2021-10-04", "close": 48.49, "volume": 415061.0}, {"date": "2021-10-05", "close": 48.6, "volume": 374946.0}, {"date": "2021-10-06", "close": 48.44, "volume": 214846.0}, {"date": "2021-10-07", "close": 49.25, "volume": 500677.0}, {"date": "2021-10-08", "close": 48.75, "volume": 293575.0}, {"date": "2021-10-11", "close": 48.75, "volume": 162842.0}, {"date": "2021-10-12", "close": 48.66, "volume": 262929.0}, {"date": "2021-10-13", "close": 49.41, "volume": 358659.0}, {"date": "2021-10-14", "close": 50.19, "volume": 233376.0}, {"date": "2021-10-15", "close": 50.04, "volume": 246591.0}, {"date": "2021-10-18", "close": 50.13, "volume": 269673.0}, {"date": "2021-10-19", "close": 50.23, "volume": 177562.0}, {"date": "2021-10-20", "close": 50.41, "volume": 248166.0}, {"date": "2021-10-21", "close": 50.47, "volume": 297802.0}, {"date": "2021-10-22", "close": 50.31, "volume": 297469.0}, {"date": "2021-10-25", "close": 50.45, "volume": 232192.0}, {"date": "2021-10-26", "close": 50.05, "volume": 266617.0}, {"date": "2021-10-27", "close": 49.72, "volume": 404713.0}, {"date": "2021-10-28", "close": 50.34, "volume": 373010.0}, {"date": "2021-10-29", "close": 50.35, "volume": 533228.0}, {"date": "2021-11-01", "close": 50.37, "volume": 227851.0}, {"date": "2021-11-02", "close": 50.48, "volume": 319321.0}, {"date": "2021-11-03", "close": 50.7, "volume": 235088.0}, {"date": "2021-11-04", "close": 50.85, "volume": 385614.0}, {"date": "2021-11-05", "close": 51.61, "volume": 545297.0}, {"date": "2021-11-08", "close": 51.95, "volume": 776245.0}, {"date": "2021-11-09", "close": 52.22, "volume": 512819.0}, {"date": "2021-11-10", "close": 50.91, "volume": 510247.0}, {"date": "2021-11-11", "close": 51.27, "volume": 432170.0}, {"date": "2021-11-12", "close": 51.42, "volume": 376996.0}, {"date": "2021-11-15", "close": 51.18, "volume": 542632.0}, {"date": "2021-11-16", "close": 52.05, "volume": 591300.0}, {"date": "2021-11-17", "close": 52.24, "volume": 503298.0}, {"date": "2021-11-18", "close": 52.07, "volume": 640763.0}, {"date": "2021-11-19", "close": 52.13, "volume": 355546.0}, {"date": "2021-11-22", "close": 50.54, "volume": 639075.0}, {"date": "2021-11-23", "close": 49.87, "volume": 758068.0}, {"date": "2021-11-24", "close": 49.91, "volume": 456574.0}, {"date": "2021-11-26", "close": 48.22, "volume": 330731.0}, {"date": "2021-11-29", "close": 48.67, "volume": 582921.0}, {"date": "2021-11-30", "close": 47.41, "volume": 1075175.0}, {"date": "2021-12-01", "close": 46.48, "volume": 911289.0}, {"date": "2021-12-02", "close": 47.15, "volume": 608345.0}, {"date": "2021-12-03", "close": 46.39, "volume": 688237.0}, {"date": "2021-12-06", "close": 47.53, "volume": 430661.0}, {"date": "2021-12-07", "close": 48.1, "volume": 708204.0}, {"date": "2021-12-08", "close": 48.39, "volume": 461639.0}, {"date": "2021-12-09", "close": 47.58, "volume": 339580.0}, {"date": "2021-12-10", "close": 47.72, "volume": 352235.0}, {"date": "2021-12-13", "close": 46.85, "volume": 541395.0}, {"date": "2021-12-14", "close": 46.43, "volume": 428663.0}, {"date": "2021-12-15", "close": 47.09, "volume": 476228.0}, {"date": "2021-12-16", "close": 46.37, "volume": 504136.0}, {"date": "2021-12-17", "close": 46.2, "volume": 802915.0}, {"date": "2021-12-20", "close": 45.63, "volume": 351431.0}, {"date": "2021-12-21", "close": 46.68, "volume": 319771.0}, {"date": "2021-12-22", "close": 47.02, "volume": 272237.0}, {"date": "2021-12-23", "close": 47.37, "volume": 190204.0}, {"date": "2021-12-27", "close": 47.99, "volume": 210013.0}, {"date": "2021-12-28", "close": 48.12, "volume": 254731.0}, {"date": "2021-12-29", "close": 47.62, "volume": 550907.0}, {"date": "2021-12-30", "close": 47.77, "volume": 269462.0}, {"date": "2021-12-31", "close": 47.48, "volume": 271619.0}, {"date": "2022-01-03", "close": 47.34, "volume": 207935.0}, {"date": "2022-01-04", "close": 46.87, "volume": 440751.0}, {"date": "2022-01-05", "close": 45.47, "volume": 559174.0}, {"date": "2022-01-06", "close": 45.48, "volume": 485074.0}, {"date": "2022-01-07", "close": 46.15, "volume": 738603.0}, {"date": "2022-01-10", "close": 46.09, "volume": 712573.0}, {"date": "2022-01-11", "close": 46.53, "volume": 603466.0}, {"date": "2022-01-12", "close": 46.58, "volume": 661974.0}, {"date": "2022-01-13", "close": 47.22, "volume": 600749.0}, {"date": "2022-01-14", "close": 47.44, "volume": 476031.0}, {"date": "2022-01-18", "close": 47.15, "volume": 498329.0}, {"date": "2022-01-19", "close": 46.46, "volume": 504734.0}, {"date": "2022-01-20", "close": 46.68, "volume": 723533.0}, {"date": "2022-01-21", "close": 46.33, "volume": 759330.0}, {"date": "2022-01-24", "close": 46.74, "volume": 1021736.0}, {"date": "2022-01-25", "close": 45.68, "volume": 887293.0}, {"date": "2022-01-26", "close": 45.62, "volume": 1259546.0}, {"date": "2022-01-27", "close": 45.34, "volume": 811574.0}, {"date": "2022-01-28", "close": 46.88, "volume": 596583.0}, {"date": "2022-01-31", "close": 47.86, "volume": 588451.0}, {"date": "2022-02-01", "close": 47.93, "volume": 542388.0}, {"date": "2022-02-02", "close": 47.8, "volume": 833523.0}, {"date": "2022-02-03", "close": 46.51, "volume": 1424379.0}, {"date": "2022-02-04", "close": 44.45, "volume": 1524395.0}, {"date": "2022-02-07", "close": 43.75, "volume": 1039088.0}, {"date": "2022-02-08", "close": 44.56, "volume": 990632.0}, {"date": "2022-02-09", "close": 46.02, "volume": 933345.0}, {"date": "2022-02-10", "close": 45.13, "volume": 674049.0}, {"date": "2022-02-11", "close": 44.23, "volume": 485102.0}, {"date": "2022-02-14", "close": 44.2, "volume": 650832.0}, {"date": "2022-02-15", "close": 44.44, "volume": 450805.0}, {"date": "2022-02-16", "close": 44.2, "volume": 337609.0}, {"date": "2022-02-17", "close": 43.23, "volume": 363502.0}, {"date": "2022-02-18", "close": 42.75, "volume": 486851.0}, {"date": "2022-02-22", "close": 42.5, "volume": 610024.0}, {"date": "2022-02-23", "close": 42.22, "volume": 563332.0}, {"date": "2022-02-24", "close": 42.98, "volume": 963176.0}, {"date": "2022-02-25", "close": 43.63, "volume": 793566.0}, {"date": "2022-02-28", "close": 43.5, "volume": 860534.0}, {"date": "2022-03-01", "close": 42.78, "volume": 536474.0}, {"date": "2022-03-02", "close": 43.45, "volume": 454798.0}, {"date": "2022-03-03", "close": 43.19, "volume": 601072.0}, {"date": "2022-03-04", "close": 42.34, "volume": 399625.0}, {"date": "2022-03-07", "close": 41.86, "volume": 531762.0}, {"date": "2022-03-08", "close": 41.48, "volume": 472294.0}, {"date": "2022-03-09", "close": 43.1, "volume": 470590.0}, {"date": "2022-03-10", "close": 42.75, "volume": 449987.0}, {"date": "2022-03-11", "close": 41.84, "volume": 759099.0}, {"date": "2022-03-14", "close": 41.03, "volume": 366719.0}, {"date": "2022-03-15", "close": 40.91, "volume": 991410.0}, {"date": "2022-03-16", "close": 42.35, "volume": 523248.0}, {"date": "2022-03-17", "close": 42.87, "volume": 461790.0}, {"date": "2022-03-18", "close": 43.41, "volume": 820917.0}, {"date": "2022-03-21", "close": 43.21, "volume": 310646.0}, {"date": "2022-03-22", "close": 43.61, "volume": 312337.0}, {"date": "2022-03-23", "close": 42.68, "volume": 397213.0}, {"date": "2022-03-24", "close": 42.58, "volume": 409418.0}, {"date": "2022-03-25", "close": 42.83, "volume": 291956.0}, {"date": "2022-03-28", "close": 42.82, "volume": 244934.0}, {"date": "2022-03-29", "close": 43.68, "volume": 370660.0}, {"date": "2022-03-30", "close": 42.89, "volume": 410092.0}, {"date": "2022-03-31", "close": 42.4, "volume": 723007.0}, {"date": "2022-04-01", "close": 42.61, "volume": 359216.0}, {"date": "2022-04-04", "close": 43.24, "volume": 326547.0}, {"date": "2022-04-05", "close": 43.04, "volume": 565519.0}, {"date": "2022-04-06", "close": 42.26, "volume": 349646.0}, {"date": "2022-04-07", "close": 42.62, "volume": 482024.0}, {"date": "2022-04-08", "close": 42.52, "volume": 527011.0}, {"date": "2022-04-11", "close": 41.93, "volume": 412081.0}, {"date": "2022-04-12", "close": 42.25, "volume": 518338.0}, {"date": "2022-04-13", "close": 42.82, "volume": 338176.0}, {"date": "2022-04-14", "close": 41.6, "volume": 260117.0}, {"date": "2022-04-18", "close": 41.24, "volume": 317108.0}, {"date": "2022-04-19", "close": 42.09, "volume": 267030.0}, {"date": "2022-04-20", "close": 42.51, "volume": 473395.0}, {"date": "2022-04-21", "close": 42.1, "volume": 459565.0}, {"date": "2022-04-22", "close": 40.88, "volume": 361750.0}, {"date": "2022-04-25", "close": 41.68, "volume": 560166.0}, {"date": "2022-04-26", "close": 39.26, "volume": 786494.0}, {"date": "2022-04-27", "close": 39.28, "volume": 543615.0}, {"date": "2022-04-28", "close": 40.78, "volume": 418735.0}, {"date": "2022-04-29", "close": 40.05, "volume": 554818.0}, {"date": "2022-05-02", "close": 40.12, "volume": 435734.0}, {"date": "2022-05-03", "close": 40.04, "volume": 498883.0}, {"date": "2022-05-04", "close": 40.93, "volume": 517309.0}, {"date": "2022-05-05", "close": 38.76, "volume": 1325218.0}, {"date": "2022-05-06", "close": 38.32, "volume": 838435.0}, {"date": "2022-05-09", "close": 36.88, "volume": 711509.0}, {"date": "2022-05-10", "close": 37.05, "volume": 1251924.0}, {"date": "2022-05-11", "close": 35.95, "volume": 793032.0}, {"date": "2022-05-12", "close": 35.5, "volume": 983202.0}, {"date": "2022-05-13", "close": 36.98, "volume": 543249.0}, {"date": "2022-05-16", "close": 37.04, "volume": 545748.0}, {"date": "2022-05-17", "close": 38.0, "volume": 439215.0}, {"date": "2022-05-18", "close": 37.67, "volume": 772599.0}, {"date": "2022-05-19", "close": 38.26, "volume": 738427.0}, {"date": "2022-05-20", "close": 39.48, "volume": 1201552.0}, {"date": "2022-05-23", "close": 39.16, "volume": 386110.0}, {"date": "2022-05-24", "close": 38.2, "volume": 836894.0}, {"date": "2022-05-25", "close": 38.38, "volume": 550871.0}, {"date": "2022-05-26", "close": 38.94, "volume": 585929.0}, {"date": "2022-05-27", "close": 39.64, "volume": 377446.0}, {"date": "2022-05-31", "close": 41.01, "volume": 1228011.0}, {"date": "2022-06-01", "close": 40.28, "volume": 709005.0}, {"date": "2022-06-02", "close": 41.27, "volume": 587112.0}, {"date": "2022-06-03", "close": 40.65, "volume": 480283.0}, {"date": "2022-06-06", "close": 40.85, "volume": 424668.0}, {"date": "2022-06-07", "close": 40.85, "volume": 310616.0}, {"date": "2022-06-08", "close": 40.37, "volume": 303547.0}, {"date": "2022-06-09", "close": 39.62, "volume": 355933.0}, {"date": "2022-06-10", "close": 38.6, "volume": 477932.0}, {"date": "2022-06-13", "close": 37.49, "volume": 709807.0}, {"date": "2022-06-14", "close": 37.26, "volume": 613919.0}, {"date": "2022-06-15", "close": 37.95, "volume": 741038.0}, {"date": "2022-06-16", "close": 36.7, "volume": 631433.0}, {"date": "2022-06-17", "close": 36.76, "volume": 1192280.0}, {"date": "2022-06-21", "close": 37.1, "volume": 387321.0}, {"date": "2022-06-22", "close": 37.48, "volume": 393044.0}, {"date": "2022-06-23", "close": 38.4, "volume": 521450.0}, {"date": "2022-06-24", "close": 39.63, "volume": 638841.0}, {"date": "2022-06-27", "close": 39.21, "volume": 357633.0}, {"date": "2022-06-28", "close": 38.49, "volume": 311535.0}, {"date": "2022-06-29", "close": 38.1, "volume": 503364.0}, {"date": "2022-06-30", "close": 37.84, "volume": 497346.0}, {"date": "2022-07-01", "close": 38.27, "volume": 315795.0}, {"date": "2022-07-05", "close": 38.48, "volume": 532221.0}, {"date": "2022-07-06", "close": 38.96, "volume": 659019.0}, {"date": "2022-07-07", "close": 39.65, "volume": 475591.0}, {"date": "2022-07-08", "close": 39.51, "volume": 367359.0}, {"date": "2022-07-11", "close": 38.95, "volume": 490115.0}, {"date": "2022-07-12", "close": 38.5, "volume": 597793.0}, {"date": "2022-07-13", "close": 37.83, "volume": 634863.0}, {"date": "2022-07-14", "close": 37.56, "volume": 391402.0}, {"date": "2022-07-15", "close": 38.11, "volume": 568982.0}, {"date": "2022-07-18", "close": 38.82, "volume": 771552.0}, {"date": "2022-07-19", "close": 39.65, "volume": 476912.0}, {"date": "2022-07-20", "close": 40.42, "volume": 330482.0}, {"date": "2022-07-21", "close": 40.86, "volume": 343615.0}, {"date": "2022-07-22", "close": 40.54, "volume": 524120.0}, {"date": "2022-07-25", "close": 40.49, "volume": 327985.0}, {"date": "2022-07-26", "close": 38.9, "volume": 877194.0}, {"date": "2022-07-27", "close": 40.15, "volume": 661671.0}, {"date": "2022-07-28", "close": 40.49, "volume": 515044.0}, {"date": "2022-07-29", "close": 40.9, "volume": 300133.0}, {"date": "2022-08-01", "close": 40.8, "volume": 467502.0}, {"date": "2022-08-02", "close": 40.32, "volume": 570574.0}, {"date": "2022-08-03", "close": 41.11, "volume": 374182.0}, {"date": "2022-08-04", "close": 41.63, "volume": 368028.0}, {"date": "2022-08-05", "close": 39.09, "volume": 758958.0}, {"date": "2022-08-08", "close": 39.24, "volume": 582107.0}, {"date": "2022-08-09", "close": 37.83, "volume": 584011.0}, {"date": "2022-08-10", "close": 39.36, "volume": 452803.0}, {"date": "2022-08-11", "close": 39.17, "volume": 458731.0}, {"date": "2022-08-12", "close": 39.82, "volume": 341782.0}, {"date": "2022-08-15", "close": 39.8, "volume": 257076.0}, {"date": "2022-08-16", "close": 40.21, "volume": 285263.0}, {"date": "2022-08-17", "close": 39.3, "volume": 354829.0}, {"date": "2022-08-18", "close": 39.17, "volume": 315057.0}, {"date": "2022-08-19", "close": 38.23, "volume": 364977.0}, {"date": "2022-08-22", "close": 37.48, "volume": 366540.0}, {"date": "2022-08-23", "close": 37.34, "volume": 422321.0}, {"date": "2022-08-24", "close": 37.24, "volume": 704948.0}, {"date": "2022-08-25", "close": 37.27, "volume": 355350.0}, {"date": "2022-08-26", "close": 31.89, "volume": 2519768.0}, {"date": "2022-08-29", "close": 31.6, "volume": 2506642.0}, {"date": "2022-08-30", "close": 30.88, "volume": 1281475.0}, {"date": "2022-08-31", "close": 31.48, "volume": 1370414.0}, {"date": "2022-09-01", "close": 30.29, "volume": 1153379.0}, {"date": "2022-09-02", "close": 29.77, "volume": 1488411.0}, {"date": "2022-09-06", "close": 29.47, "volume": 950290.0}, {"date": "2022-09-07", "close": 29.55, "volume": 1188894.0}, {"date": "2022-09-08", "close": 29.97, "volume": 1385153.0}, {"date": "2022-09-09", "close": 30.76, "volume": 952404.0}, {"date": "2022-09-12", "close": 31.25, "volume": 1196931.0}, {"date": "2022-09-13", "close": 30.07, "volume": 1167303.0}, {"date": "2022-09-14", "close": 29.68, "volume": 775549.0}, {"date": "2022-09-15", "close": 29.22, "volume": 1098972.0}, {"date": "2022-09-16", "close": 28.64, "volume": 1452977.0}, {"date": "2022-09-19", "close": 29.1, "volume": 1104681.0}, {"date": "2022-09-20", "close": 28.07, "volume": 778964.0}, {"date": "2022-09-21", "close": 27.87, "volume": 1132441.0}, {"date": "2022-09-22", "close": 27.43, "volume": 770499.0}, {"date": "2022-09-23", "close": 27.11, "volume": 1013711.0}, {"date": "2022-09-26", "close": 26.92, "volume": 1241654.0}, {"date": "2022-09-27", "close": 26.61, "volume": 1071125.0}, {"date": "2022-09-28", "close": 27.56, "volume": 1740700.0}, {"date": "2022-09-29", "close": 27.02, "volume": 870282.0}, {"date": "2022-09-30", "close": 26.44, "volume": 819860.0}, {"date": "2022-10-03", "close": 27.12, "volume": 983713.0}, {"date": "2022-10-04", "close": 28.11, "volume": 1063218.0}, {"date": "2022-10-05", "close": 27.85, "volume": 603318.0}, {"date": "2022-10-06", "close": 27.19, "volume": 878604.0}, {"date": "2022-10-07", "close": 26.4, "volume": 610105.0}, {"date": "2022-10-10", "close": 26.19, "volume": 465143.0}, {"date": "2022-10-11", "close": 25.5, "volume": 702893.0}, {"date": "2022-10-12", "close": 25.74, "volume": 553126.0}, {"date": "2022-10-13", "close": 26.02, "volume": 939656.0}, {"date": "2022-10-14", "close": 25.76, "volume": 878499.0}, {"date": "2022-10-17", "close": 26.76, "volume": 990091.0}, {"date": "2022-10-18", "close": 27.43, "volume": 1061072.0}, {"date": "2022-10-19", "close": 27.21, "volume": 722879.0}, {"date": "2022-10-20", "close": 27.26, "volume": 674612.0}, {"date": "2022-10-21", "close": 27.93, "volume": 620356.0}, {"date": "2022-10-24", "close": 27.91, "volume": 657484.0}, {"date": "2022-10-25", "close": 28.54, "volume": 881644.0}, {"date": "2022-10-26", "close": 28.98, "volume": 969144.0}, {"date": "2022-10-27", "close": 29.05, "volume": 702826.0}, {"date": "2022-10-28", "close": 29.96, "volume": 838587.0}, {"date": "2022-10-31", "close": 28.95, "volume": 935713.0}, {"date": "2022-11-01", "close": 29.4, "volume": 857917.0}, {"date": "2022-11-02", "close": 28.45, "volume": 898115.0}, {"date": "2022-11-03", "close": 27.76, "volume": 812103.0}, {"date": "2022-11-04", "close": 26.81, "volume": 1635726.0}, {"date": "2022-11-07", "close": 27.55, "volume": 949717.0}, {"date": "2022-11-08", "close": 27.28, "volume": 730478.0}, {"date": "2022-11-09", "close": 27.55, "volume": 963486.0}, {"date": "2022-11-10", "close": 29.12, "volume": 779344.0}, {"date": "2022-11-11", "close": 29.94, "volume": 535531.0}, {"date": "2022-11-14", "close": 29.01, "volume": 727995.0}, {"date": "2022-11-15", "close": 29.45, "volume": 557860.0}, {"date": "2022-11-16", "close": 29.57, "volume": 692153.0}, {"date": "2022-11-17", "close": 28.97, "volume": 868453.0}, {"date": "2022-11-18", "close": 28.97, "volume": 989269.0}, {"date": "2022-11-21", "close": 28.38, "volume": 729166.0}, {"date": "2022-11-22", "close": 28.96, "volume": 890574.0}, {"date": "2022-11-23", "close": 29.67, "volume": 958392.0}, {"date": "2022-11-25", "close": 29.8, "volume": 209418.0}, {"date": "2022-11-28", "close": 29.62, "volume": 623594.0}, {"date": "2022-11-29", "close": 28.99, "volume": 631788.0}, {"date": "2022-11-30", "close": 29.38, "volume": 1056658.0}, {"date": "2022-12-01", "close": 29.36, "volume": 727921.0}, {"date": "2022-12-02", "close": 29.29, "volume": 467175.0}, {"date": "2022-12-05", "close": 28.2, "volume": 431867.0}, {"date": "2022-12-06", "close": 27.91, "volume": 437833.0}, {"date": "2022-12-07", "close": 27.67, "volume": 388596.0}, {"date": "2022-12-08", "close": 27.96, "volume": 473908.0}, {"date": "2022-12-09", "close": 28.14, "volume": 341496.0}, {"date": "2022-12-12", "close": 28.86, "volume": 528912.0}, {"date": "2022-12-13", "close": 29.66, "volume": 794782.0}, {"date": "2022-12-14", "close": 29.43, "volume": 589259.0}, {"date": "2022-12-15", "close": 28.81, "volume": 505529.0}, {"date": "2022-12-16", "close": 28.74, "volume": 967222.0}, {"date": "2022-12-19", "close": 28.62, "volume": 1012321.0}, {"date": "2022-12-20", "close": 28.77, "volume": 556960.0}, {"date": "2022-12-21", "close": 29.29, "volume": 590990.0}, {"date": "2022-12-22", "close": 28.9, "volume": 444312.0}, {"date": "2022-12-23", "close": 28.96, "volume": 287790.0}, {"date": "2022-12-27", "close": 28.95, "volume": 212140.0}, {"date": "2022-12-28", "close": 28.86, "volume": 765650.0}, {"date": "2022-12-29", "close": 29.95, "volume": 594343.0}, {"date": "2022-12-30", "close": 29.64, "volume": 640219.0}, {"date": "2023-01-03", "close": 30.08, "volume": 580108.0}, {"date": "2023-01-04", "close": 31.1, "volume": 900117.0}, {"date": "2023-01-05", "close": 30.07, "volume": 852485.0}, {"date": "2023-01-06", "close": 30.47, "volume": 493181.0}, {"date": "2023-01-09", "close": 30.84, "volume": 793446.0}, {"date": "2023-01-10", "close": 30.94, "volume": 615454.0}, {"date": "2023-01-11", "close": 31.67, "volume": 462949.0}, {"date": "2023-01-12", "close": 32.31, "volume": 538040.0}, {"date": "2023-01-13", "close": 32.61, "volume": 756549.0}, {"date": "2023-01-17", "close": 32.81, "volume": 746523.0}, {"date": "2023-01-18", "close": 32.31, "volume": 491182.0}, {"date": "2023-01-19", "close": 32.56, "volume": 601413.0}, {"date": "2023-01-20", "close": 33.07, "volume": 470842.0}, {"date": "2023-01-23", "close": 33.9, "volume": 601977.0}, {"date": "2023-01-24", "close": 33.24, "volume": 354104.0}, {"date": "2023-01-25", "close": 33.03, "volume": 857776.0}, {"date": "2023-01-26", "close": 33.99, "volume": 545410.0}, {"date": "2023-01-27", "close": 33.96, "volume": 441266.0}, {"date": "2023-01-30", "close": 33.12, "volume": 516667.0}, {"date": "2023-01-31", "close": 33.55, "volume": 525252.0}, {"date": "2023-02-01", "close": 32.99, "volume": 1208530.0}, {"date": "2023-02-02", "close": 33.26, "volume": 1045133.0}, {"date": "2023-02-03", "close": 34.7, "volume": 1364808.0}, {"date": "2023-02-06", "close": 34.85, "volume": 1656524.0}, {"date": "2023-02-07", "close": 34.75, "volume": 868195.0}, {"date": "2023-02-08", "close": 35.41, "volume": 957700.0}, {"date": "2023-02-09", "close": 35.96, "volume": 1305212.0}, {"date": "2023-02-10", "close": 35.31, "volume": 635241.0}, {"date": "2023-02-13", "close": 35.42, "volume": 646274.0}, {"date": "2023-02-14", "close": 35.74, "volume": 572849.0}, {"date": "2023-02-15", "close": 36.24, "volume": 645493.0}, {"date": "2023-02-16", "close": 35.31, "volume": 497370.0}, {"date": "2023-02-17", "close": 35.18, "volume": 434772.0}, {"date": "2023-02-21", "close": 34.83, "volume": 532878.0}, {"date": "2023-02-22", "close": 34.58, "volume": 551584.0}, {"date": "2023-02-23", "close": 34.65, "volume": 584173.0}, {"date": "2023-02-24", "close": 34.12, "volume": 369413.0}, {"date": "2023-02-27", "close": 34.1, "volume": 411856.0}, {"date": "2023-02-28", "close": 34.38, "volume": 983729.0}, {"date": "2023-03-01", "close": 34.24, "volume": 604477.0}, {"date": "2023-03-02", "close": 34.27, "volume": 516951.0}, {"date": "2023-03-03", "close": 35.28, "volume": 517466.0}, {"date": "2023-03-06", "close": 35.26, "volume": 591281.0}, {"date": "2023-03-07", "close": 34.74, "volume": 534478.0}, {"date": "2023-03-08", "close": 35.02, "volume": 707806.0}, {"date": "2023-03-09", "close": 35.27, "volume": 1150908.0}, {"date": "2023-03-10", "close": 34.39, "volume": 1147468.0}, {"date": "2023-03-13", "close": 35.61, "volume": 1518345.0}, {"date": "2023-03-14", "close": 36.37, "volume": 857680.0}, {"date": "2023-03-15", "close": 35.48, "volume": 807789.0}, {"date": "2023-03-16", "close": 36.6, "volume": 795850.0}, {"date": "2023-03-17", "close": 36.68, "volume": 1515330.0}, {"date": "2023-03-20", "close": 37.66, "volume": 1185653.0}, {"date": "2023-03-21", "close": 38.27, "volume": 663737.0}, {"date": "2023-03-22", "close": 37.04, "volume": 818338.0}, {"date": "2023-03-23", "close": 37.24, "volume": 808066.0}, {"date": "2023-03-24", "close": 36.99, "volume": 763065.0}, {"date": "2023-03-27", "close": 37.36, "volume": 774295.0}, {"date": "2023-03-28", "close": 37.68, "volume": 756673.0}, {"date": "2023-03-29", "close": 37.62, "volume": 859039.0}, {"date": "2023-03-30", "close": 37.96, "volume": 444946.0}, {"date": "2023-03-31", "close": 38.55, "volume": 470681.0}, {"date": "2023-04-03", "close": 38.42, "volume": 554493.0}, {"date": "2023-04-04", "close": 38.42, "volume": 610923.0}, {"date": "2023-04-05", "close": 38.08, "volume": 486561.0}, {"date": "2023-04-06", "close": 38.23, "volume": 320159.0}, {"date": "2023-04-10", "close": 38.33, "volume": 473449.0}, {"date": "2023-04-11", "close": 38.7, "volume": 602760.0}, {"date": "2023-04-12", "close": 38.77, "volume": 535026.0}, {"date": "2023-04-13", "close": 39.68, "volume": 425747.0}, {"date": "2023-04-14", "close": 39.26, "volume": 586389.0}, {"date": "2023-04-17", "close": 38.99, "volume": 437963.0}, {"date": "2023-04-18", "close": 38.75, "volume": 448919.0}, {"date": "2023-04-19", "close": 38.2, "volume": 525126.0}, {"date": "2023-04-20", "close": 38.23, "volume": 540522.0}, {"date": "2023-04-21", "close": 37.8, "volume": 367322.0}, {"date": "2023-04-24", "close": 37.64, "volume": 393536.0}, {"date": "2023-04-25", "close": 37.13, "volume": 523362.0}, {"date": "2023-04-26", "close": 37.21, "volume": 455665.0}, {"date": "2023-04-27", "close": 37.86, "volume": 321672.0}, {"date": "2023-04-28", "close": 37.89, "volume": 403103.0}, {"date": "2023-05-01", "close": 37.78, "volume": 348177.0}, {"date": "2023-05-02", "close": 37.67, "volume": 426441.0}, {"date": "2023-05-03", "close": 37.58, "volume": 416486.0}, {"date": "2023-05-04", "close": 36.56, "volume": 613283.0}, {"date": "2023-05-05", "close": 41.41, "volume": 1934174.0}, {"date": "2023-05-08", "close": 41.43, "volume": 1107000.0}, {"date": "2023-05-09", "close": 41.67, "volume": 586209.0}, {"date": "2023-05-10", "close": 41.47, "volume": 681877.0}, {"date": "2023-05-11", "close": 40.255, "volume": 771736.0}, {"date": "2023-05-12", "close": 40.18, "volume": 485662.0}, {"date": "2023-05-15", "close": 40.75, "volume": 320827.0}, {"date": "2023-05-16", "close": 40.75, "volume": 337956.0}, {"date": "2023-05-17", "close": 40.87, "volume": 480108.0}, {"date": "2023-05-18", "close": 41.54, "volume": 413003.0}, {"date": "2023-05-19", "close": 41.59, "volume": 305447.0}, {"date": "2023-05-22", "close": 41.98, "volume": 252797.0}, {"date": "2023-05-23", "close": 40.72, "volume": 381906.0}, {"date": "2023-05-24", "close": 40.25, "volume": 591815.0}, {"date": "2023-05-25", "close": 40.79, "volume": 384295.0}, {"date": "2023-05-26", "close": 41.69, "volume": 273737.0}, {"date": "2023-05-30", "close": 41.45, "volume": 396362.0}, {"date": "2023-05-31", "close": 41.62, "volume": 542979.0}, {"date": "2023-06-01", "close": 41.63, "volume": 599699.0}, {"date": "2023-06-02", "close": 42.1, "volume": 789916.0}, {"date": "2023-06-05", "close": 42.59, "volume": 668179.0}, {"date": "2023-06-06", "close": 43.18, "volume": 385725.0}, {"date": "2023-06-07", "close": 41.76, "volume": 487720.0}, {"date": "2023-06-08", "close": 41.61, "volume": 382727.0}, {"date": "2023-06-09", "close": 42.08, "volume": 434332.0}, {"date": "2023-06-12", "close": 42.67, "volume": 310276.0}, {"date": "2023-06-13", "close": 42.43, "volume": 411780.0}, {"date": "2023-06-14", "close": 42.0, "volume": 624624.0}, {"date": "2023-06-15", "close": 41.94, "volume": 428105.0}, {"date": "2023-06-16", "close": 41.49, "volume": 773874.0}, {"date": "2023-06-20", "close": 41.0, "volume": 391156.0}, {"date": "2023-06-21", "close": 40.58, "volume": 344593.0}, {"date": "2023-06-22", "close": 40.45, "volume": 273244.0}, {"date": "2023-06-23", "close": 40.09, "volume": 400968.0}, {"date": "2023-06-26", "close": 40.12, "volume": 376504.0}, {"date": "2023-06-27", "close": 40.56, "volume": 450409.0}, {"date": "2023-06-28", "close": 40.77, "volume": 351401.0}, {"date": "2023-06-29", "close": 40.77, "volume": 307419.0}, {"date": "2023-06-30", "close": 41.55, "volume": 284278.0}, {"date": "2023-07-03", "close": 41.6, "volume": 144121.0}, {"date": "2023-07-05", "close": 40.74, "volume": 443989.0}, {"date": "2023-07-06", "close": 39.89, "volume": 366789.0}, {"date": "2023-07-07", "close": 39.6, "volume": 261234.0}, {"date": "2023-07-10", "close": 39.9, "volume": 353743.0}, {"date": "2023-07-11", "close": 40.29, "volume": 307473.0}, {"date": "2023-07-12", "close": 40.95, "volume": 445759.0}, {"date": "2023-07-13", "close": 42.04, "volume": 280501.0}, {"date": "2023-07-14", "close": 41.56, "volume": 471379.0}, {"date": "2023-07-17", "close": 41.9, "volume": 336256.0}, {"date": "2023-07-18", "close": 41.79, "volume": 299430.0}, {"date": "2023-07-19", "close": 42.11, "volume": 358459.0}, {"date": "2023-07-20", "close": 41.49, "volume": 235353.0}, {"date": "2023-07-21", "close": 41.8, "volume": 352288.0}, {"date": "2023-07-24", "close": 42.22, "volume": 289896.0}, {"date": "2023-07-25", "close": 43.13, "volume": 565761.0}, {"date": "2023-07-26", "close": 42.07, "volume": 508236.0}, {"date": "2023-07-27", "close": 41.55, "volume": 297188.0}, {"date": "2023-07-28", "close": 42.3, "volume": 297180.0}, {"date": "2023-07-31", "close": 42.95, "volume": 333638.0}, {"date": "2023-08-01", "close": 42.44, "volume": 327738.0}, {"date": "2023-08-02", "close": 40.85, "volume": 560017.0}, {"date": "2023-08-03", "close": 40.48, "volume": 547818.0}, {"date": "2023-08-04", "close": 36.79, "volume": 1044153.0}, {"date": "2023-08-07", "close": 36.59, "volume": 507527.0}, {"date": "2023-08-08", "close": 36.85, "volume": 703811.0}, {"date": "2023-08-09", "close": 37.36, "volume": 814724.0}, {"date": "2023-08-10", "close": 37.52, "volume": 642883.0}, {"date": "2023-08-11", "close": 38.04, "volume": 356030.0}, {"date": "2023-08-14", "close": 38.15, "volume": 325706.0}, {"date": "2023-08-15", "close": 37.34, "volume": 383473.0}, {"date": "2023-08-16", "close": 37.14, "volume": 313448.0}, {"date": "2023-08-17", "close": 36.73, "volume": 413993.0}, {"date": "2023-08-18", "close": 36.9, "volume": 376797.0}, {"date": "2023-08-21", "close": 37.35, "volume": 533274.0}, {"date": "2023-08-22", "close": 37.79, "volume": 479485.0}, {"date": "2023-08-23", "close": 38.71, "volume": 561529.0}, {"date": "2023-08-24", "close": 38.4, "volume": 554899.0}, {"date": "2023-08-25", "close": 39.07, "volume": 323548.0}, {"date": "2023-08-28", "close": 38.99, "volume": 487005.0}, {"date": "2023-08-29", "close": 39.61, "volume": 230208.0}, {"date": "2023-08-30", "close": 39.82, "volume": 247131.0}, {"date": "2023-08-31", "close": 40.26, "volume": 916822.0}, {"date": "2023-09-01", "close": 40.46, "volume": 362324.0}, {"date": "2023-09-05", "close": 40.02, "volume": 334903.0}, {"date": "2023-09-06", "close": 39.94, "volume": 323739.0}, {"date": "2023-09-07", "close": 39.18, "volume": 334103.0}, {"date": "2023-09-08", "close": 39.02, "volume": 286312.0}, {"date": "2023-09-11", "close": 39.4, "volume": 333982.0}, {"date": "2023-09-12", "close": 39.2, "volume": 262372.0}, {"date": "2023-09-13", "close": 38.57, "volume": 447608.0}, {"date": "2023-09-14", "close": 39.29, "volume": 391490.0}, {"date": "2023-09-15", "close": 38.98, "volume": 641675.0}, {"date": "2023-09-18", "close": 38.85, "volume": 374178.0}, {"date": "2023-09-19", "close": 37.25, "volume": 695861.0}, {"date": "2023-09-20", "close": 36.89, "volume": 663919.0}, {"date": "2023-09-21", "close": 35.41, "volume": 860687.0}, {"date": "2023-09-22", "close": 35.61, "volume": 410361.0}, {"date": "2023-09-25", "close": 35.59, "volume": 308331.0}, {"date": "2023-09-26", "close": 34.67, "volume": 747269.0}, {"date": "2023-09-27", "close": 34.65, "volume": 574026.0}, {"date": "2023-09-28", "close": 34.93, "volume": 891780.0}, {"date": "2023-09-29", "close": 35.1, "volume": 539531.0}, {"date": "2023-10-02", "close": 34.98, "volume": 603761.0}, {"date": "2023-10-03", "close": 34.15, "volume": 590537.0}, {"date": "2023-10-04", "close": 34.59, "volume": 334112.0}, {"date": "2023-10-05", "close": 35.05, "volume": 448228.0}, {"date": "2023-10-06", "close": 35.33, "volume": 481889.0}, {"date": "2023-10-09", "close": 35.17, "volume": 233246.0}, {"date": "2023-10-10", "close": 35.56, "volume": 450002.0}, {"date": "2023-10-11", "close": 36.03, "volume": 346988.0}, {"date": "2023-10-12", "close": 34.97, "volume": 403570.0}, {"date": "2023-10-13", "close": 34.48, "volume": 449927.0}, {"date": "2023-10-16", "close": 34.63, "volume": 509958.0}, {"date": "2023-10-17", "close": 34.5, "volume": 500024.0}, {"date": "2023-10-18", "close": 33.91, "volume": 397100.0}, {"date": "2023-10-19", "close": 33.41, "volume": 544965.0}, {"date": "2023-10-20", "close": 33.24, "volume": 543865.0}, {"date": "2023-10-23", "close": 33.18, "volume": 456431.0}, {"date": "2023-10-24", "close": 33.39, "volume": 432003.0}, {"date": "2023-10-25", "close": 33.12, "volume": 539892.0}, {"date": "2023-10-26", "close": 32.29, "volume": 842811.0}, {"date": "2023-10-27", "close": 32.46, "volume": 501677.0}, {"date": "2023-10-30", "close": 33.27, "volume": 621773.0}, {"date": "2023-10-31", "close": 33.4, "volume": 608659.0}, {"date": "2023-11-01", "close": 33.48, "volume": 679579.0}, {"date": "2023-11-02", "close": 34.46, "volume": 824302.0}, {"date": "2023-11-03", "close": 36.3, "volume": 1091643.0}, {"date": "2023-11-06", "close": 35.6, "volume": 929745.0}, {"date": "2023-11-07", "close": 36.13, "volume": 689708.0}, {"date": "2023-11-08", "close": 36.2, "volume": 418671.0}, {"date": "2023-11-09", "close": 36.02, "volume": 530535.0}, {"date": "2023-11-10", "close": 36.63, "volume": 617982.0}, {"date": "2023-11-13", "close": 36.83, "volume": 348876.0}, {"date": "2023-11-14", "close": 37.57, "volume": 588901.0}, {"date": "2023-11-15", "close": 38.47, "volume": 668995.0}, {"date": "2023-11-16", "close": 38.52, "volume": 603143.0}, {"date": "2023-11-17", "close": 38.74, "volume": 286135.0}, {"date": "2023-11-20", "close": 38.92, "volume": 425923.0}, {"date": "2023-11-21", "close": 38.75, "volume": 463111.0}, {"date": "2023-11-22", "close": 38.72, "volume": 647996.0}, {"date": "2023-11-24", "close": 39.13, "volume": 170989.0}, {"date": "2023-11-27", "close": 39.77, "volume": 531239.0}, {"date": "2023-11-28", "close": 40.34, "volume": 588562.0}, {"date": "2023-11-29", "close": 40.67, "volume": 1158871.0}, {"date": "2023-11-30", "close": 40.14, "volume": 935973.0}, {"date": "2023-12-01", "close": 40.73, "volume": 694704.0}, {"date": "2023-12-04", "close": 40.28, "volume": 555185.0}, {"date": "2023-12-05", "close": 40.21, "volume": 633836.0}, {"date": "2023-12-06", "close": 39.74, "volume": 469168.0}, {"date": "2023-12-07", "close": 39.77, "volume": 402781.0}, {"date": "2023-12-08", "close": 39.93, "volume": 322153.0}, {"date": "2023-12-11", "close": 40.32, "volume": 381864.0}, {"date": "2023-12-12", "close": 40.55, "volume": 361368.0}, {"date": "2023-12-13", "close": 41.0, "volume": 579195.0}, {"date": "2023-12-14", "close": 41.59, "volume": 700661.0}, {"date": "2023-12-15", "close": 41.11, "volume": 546530.0}, {"date": "2023-12-18", "close": 41.25, "volume": 359299.0}, {"date": "2023-12-19", "close": 41.22, "volume": 363763.0}, {"date": "2023-12-20", "close": 41.01, "volume": 589960.0}, {"date": "2023-12-21", "close": 42.11, "volume": 487845.0}, {"date": "2023-12-22", "close": 42.44, "volume": 450396.0}, {"date": "2023-12-26", "close": 42.44, "volume": 99251.0}, {"date": "2023-12-27", "close": 42.6, "volume": 315110.0}, {"date": "2023-12-28", "close": 42.3, "volume": 319992.0}, {"date": "2023-12-29", "close": 42.02, "volume": 284673.0}, {"date": "2024-01-02", "close": 40.65, "volume": 460955.0}, {"date": "2024-01-03", "close": 39.81, "volume": 386349.0}, {"date": "2024-01-04", "close": 39.74, "volume": 741696.0}, {"date": "2024-01-05", "close": 40.13, "volume": 372037.0}, {"date": "2024-01-08", "close": 41.29, "volume": 307497.0}, {"date": "2024-01-09", "close": 40.88, "volume": 358963.0}, {"date": "2024-01-10", "close": 41.57, "volume": 303272.0}, {"date": "2024-01-11", "close": 42.16, "volume": 386234.0}, {"date": "2024-01-12", "close": 41.55, "volume": 517435.0}, {"date": "2024-01-16", "close": 40.32, "volume": 531416.0}, {"date": "2024-01-17", "close": 39.92, "volume": 563090.0}, {"date": "2024-01-18", "close": 40.895, "volume": 328286.0}, {"date": "2024-01-19", "close": 41.17, "volume": 308034.0}, {"date": "2024-01-22", "close": 41.7, "volume": 431169.0}, {"date": "2024-01-23", "close": 41.54, "volume": 341317.0}, {"date": "2024-01-24", "close": 41.89, "volume": 493175.0}, {"date": "2024-01-25", "close": 43.13, "volume": 891880.0}, {"date": "2024-01-26", "close": 43.5, "volume": 644421.0}, {"date": "2024-01-29", "close": 44.17, "volume": 542346.0}, {"date": "2024-01-30", "close": 44.03, "volume": 398901.0}, {"date": "2024-01-31", "close": 43.61, "volume": 635942.0}, {"date": "2024-02-01", "close": 44.09, "volume": 552224.0}, {"date": "2024-02-02", "close": 43.07, "volume": 1926003.0}, {"date": "2024-02-05", "close": 41.89, "volume": 1027547.0}, {"date": "2024-02-06", "close": 41.33, "volume": 831108.0}, {"date": "2024-02-07", "close": 40.91, "volume": 778914.0}, {"date": "2024-02-08", "close": 41.1, "volume": 755308.0}, {"date": "2024-02-09", "close": 41.86, "volume": 528294.0}, {"date": "2024-02-12", "close": 40.78, "volume": 627205.0}, {"date": "2024-02-13", "close": 39.08, "volume": 992199.0}, {"date": "2024-02-14", "close": 40.25, "volume": 504225.0}, {"date": "2024-02-15", "close": 40.55, "volume": 533700.0}, {"date": "2024-02-16", "close": 39.98, "volume": 757112.0}, {"date": "2024-02-20", "close": 39.2, "volume": 729604.0}, {"date": "2024-02-21", "close": 38.04, "volume": 667323.0}, {"date": "2024-02-22", "close": 38.8, "volume": 821482.0}, {"date": "2024-02-23", "close": 38.68, "volume": 553193.0}, {"date": "2024-02-26", "close": 38.46, "volume": 1261973.0}, {"date": "2024-02-27", "close": 39.17, "volume": 512375.0}, {"date": "2024-02-28", "close": 38.68, "volume": 476274.0}, {"date": "2024-02-29", "close": 38.49, "volume": 875754.0}, {"date": "2024-03-01", "close": 39.26, "volume": 391380.0}, {"date": "2024-03-04", "close": 39.54, "volume": 431442.0}, {"date": "2024-03-05", "close": 37.89, "volume": 608410.0}, {"date": "2024-03-06", "close": 37.58, "volume": 689808.0}, {"date": "2024-03-07", "close": 38.64, "volume": 581983.0}, {"date": "2024-03-08", "close": 38.42, "volume": 362686.0}, {"date": "2024-03-11", "close": 38.66, "volume": 356833.0}, {"date": "2024-03-12", "close": 38.32, "volume": 404791.0}, {"date": "2024-03-13", "close": 39.15, "volume": 578794.0}, {"date": "2024-03-14", "close": 38.76, "volume": 454052.0}, {"date": "2024-03-15", "close": 38.48, "volume": 770377.0}, {"date": "2024-03-18", "close": 38.6, "volume": 321646.0}, {"date": "2024-03-19", "close": 38.39, "volume": 391149.0}, {"date": "2024-03-20", "close": 39.3, "volume": 409118.0}, {"date": "2024-03-21", "close": 39.95, "volume": 723707.0}, {"date": "2024-03-22", "close": 39.13, "volume": 291018.0}, {"date": "2024-03-25", "close": 39.18, "volume": 349533.0}, {"date": "2024-03-26", "close": 39.38, "volume": 380796.0}, {"date": "2024-03-27", "close": 38.81, "volume": 775860.0}, {"date": "2024-03-28", "close": 38.83, "volume": 419007.0}, {"date": "2024-04-01", "close": 38.41, "volume": 409765.0}, {"date": "2024-04-02", "close": 37.97, "volume": 546307.0}, {"date": "2024-04-03", "close": 37.97, "volume": 350686.0}, {"date": "2024-04-04", "close": 37.45, "volume": 364683.0}, {"date": "2024-04-05", "close": 37.6, "volume": 425543.0}, {"date": "2024-04-08", "close": 37.15, "volume": 591438.0}, {"date": "2024-04-09", "close": 37.3, "volume": 687594.0}, {"date": "2024-04-10", "close": 36.15, "volume": 544419.0}, {"date": "2024-04-11", "close": 35.91, "volume": 694782.0}, {"date": "2024-04-12", "close": 35.52, "volume": 678093.0}, {"date": "2024-04-15", "close": 34.72, "volume": 601489.0}, {"date": "2024-04-16", "close": 34.47, "volume": 544322.0}, {"date": "2024-04-17", "close": 34.6, "volume": 483790.0}, {"date": "2024-04-18", "close": 34.75, "volume": 472230.0}, {"date": "2024-04-19", "close": 35.05, "volume": 556184.0}, {"date": "2024-04-22", "close": 35.45, "volume": 625698.0}, {"date": "2024-04-23", "close": 36.09, "volume": 925149.0}, {"date": "2024-04-24", "close": 36.02, "volume": 2579071.0}, {"date": "2024-04-25", "close": 35.74, "volume": 788313.0}, {"date": "2024-04-26", "close": 35.68, "volume": 434966.0}, {"date": "2024-04-29", "close": 35.49, "volume": 551644.0}, {"date": "2024-04-30", "close": 35.31, "volume": 899140.0}, {"date": "2024-05-01", "close": 35.35, "volume": 675433.0}, {"date": "2024-05-02", "close": 35.47, "volume": 818566.0}, {"date": "2024-05-03", "close": 30.25, "volume": 3706318.0}, {"date": "2024-05-06", "close": 30.22, "volume": 1477179.0}, {"date": "2024-05-07", "close": 30.25, "volume": 1842921.0}, {"date": "2024-05-08", "close": 30.53, "volume": 1011491.0}, {"date": "2024-05-09", "close": 30.13, "volume": 978175.0}, {"date": "2024-05-10", "close": 30.35, "volume": 810191.0}, {"date": "2024-05-13", "close": 30.61, "volume": 836352.0}, {"date": "2024-05-14", "close": 30.55, "volume": 474479.0}, {"date": "2024-05-15", "close": 30.87, "volume": 553526.0}, {"date": "2024-05-16", "close": 30.68, "volume": 408283.0}, {"date": "2024-05-17", "close": 30.48, "volume": 535232.0}, {"date": "2024-05-20", "close": 31.13, "volume": 437032.0}, {"date": "2024-05-21", "close": 30.93, "volume": 796645.0}, {"date": "2024-05-22", "close": 30.94, "volume": 467213.0}, {"date": "2024-05-23", "close": 30.35, "volume": 405690.0}, {"date": "2024-05-24", "close": 30.07, "volume": 423381.0}, {"date": "2024-05-28", "close": 29.85, "volume": 470509.0}, {"date": "2024-05-29", "close": 29.54, "volume": 669533.0}, {"date": "2024-05-30", "close": 28.84, "volume": 662063.0}, {"date": "2024-05-31", "close": 29.25, "volume": 951075.0}, {"date": "2024-06-03", "close": 28.91, "volume": 537650.0}, {"date": "2024-06-04", "close": 27.83, "volume": 828371.0}, {"date": "2024-06-05", "close": 28.09, "volume": 886770.0}, {"date": "2024-06-06", "close": 28.17, "volume": 796152.0}, {"date": "2024-06-07", "close": 27.7, "volume": 733045.0}, {"date": "2024-06-10", "close": 28.27, "volume": 1002157.0}, {"date": "2024-06-11", "close": 28.33, "volume": 774738.0}, {"date": "2024-06-12", "close": 28.82, "volume": 668422.0}, {"date": "2024-06-13", "close": 28.59, "volume": 695880.0}, {"date": "2024-06-14", "close": 28.78, "volume": 997470.0}, {"date": "2024-06-17", "close": 29.32, "volume": 1154610.0}, {"date": "2024-06-18", "close": 28.9, "volume": 752833.0}, {"date": "2024-06-20", "close": 29.1, "volume": 676348.0}, {"date": "2024-06-21", "close": 29.69, "volume": 1389620.0}, {"date": "2024-06-24", "close": 29.39, "volume": 609165.0}, {"date": "2024-06-25", "close": 29.76, "volume": 517348.0}, {"date": "2024-06-26", "close": 29.65, "volume": 484796.0}, {"date": "2024-06-27", "close": 29.85, "volume": 706240.0}, {"date": "2024-06-28", "close": 30.04, "volume": 714985.0}, {"date": "2024-07-01", "close": 30.08, "volume": 335420.0}, {"date": "2024-07-02", "close": 30.64, "volume": 673906.0}, {"date": "2024-07-03", "close": 31.1, "volume": 512040.0}, {"date": "2024-07-05", "close": 30.96, "volume": 612899.0}, {"date": "2024-07-08", "close": 31.0, "volume": 414322.0}, {"date": "2024-07-09", "close": 30.88, "volume": 538273.0}, {"date": "2024-07-10", "close": 31.18, "volume": 690458.0}, {"date": "2024-07-11", "close": 31.4, "volume": 712425.0}, {"date": "2024-07-12", "close": 31.54, "volume": 669520.0}, {"date": "2024-07-15", "close": 31.04, "volume": 1062391.0}, {"date": "2024-07-16", "close": 31.71, "volume": 1189587.0}, {"date": "2024-07-17", "close": 31.33, "volume": 617518.0}, {"date": "2024-07-18", "close": 30.85, "volume": 570301.0}, {"date": "2024-07-19", "close": 30.94, "volume": 325912.0}, {"date": "2024-07-22", "close": 31.27, "volume": 270319.0}, {"date": "2024-07-23", "close": 31.39, "volume": 392370.0}, {"date": "2024-07-24", "close": 30.74, "volume": 498429.0}, {"date": "2024-07-25", "close": 31.15, "volume": 635606.0}, {"date": "2024-07-26", "close": 31.5, "volume": 293114.0}, {"date": "2024-07-29", "close": 31.15, "volume": 725246.0}, {"date": "2024-07-30", "close": 31.155, "volume": 407848.0}, {"date": "2024-07-31", "close": 31.53, "volume": 386497.0}, {"date": "2024-08-01", "close": 30.49, "volume": 600288.0}, {"date": "2024-08-02", "close": 28.49, "volume": 1139908.0}, {"date": "2024-08-05", "close": 28.54, "volume": 1132340.0}, {"date": "2024-08-06", "close": 28.92, "volume": 896170.0}, {"date": "2024-08-07", "close": 29.02, "volume": 844498.0}, {"date": "2024-08-08", "close": 30.02, "volume": 718570.0}, {"date": "2024-08-09", "close": 30.22, "volume": 669072.0}, {"date": "2024-08-12", "close": 29.77, "volume": 536924.0}, {"date": "2024-08-13", "close": 30.74, "volume": 658535.0}, {"date": "2024-08-14", "close": 31.11, "volume": 614723.0}, {"date": "2024-08-15", "close": 31.78, "volume": 733001.0}, {"date": "2024-08-16", "close": 32.01, "volume": 764058.0}, {"date": "2024-08-19", "close": 32.45, "volume": 664812.0}, {"date": "2024-08-20", "close": 31.75, "volume": 659172.0}, {"date": "2024-08-21", "close": 32.14, "volume": 679449.0}, {"date": "2024-08-22", "close": 31.86, "volume": 547118.0}, {"date": "2024-08-23", "close": 32.59, "volume": 513704.0}, {"date": "2024-08-26", "close": 32.67, "volume": 476454.0}, {"date": "2024-08-27", "close": 32.62, "volume": 543731.0}, {"date": "2024-08-28", "close": 32.01, "volume": 698009.0}, {"date": "2024-08-29", "close": 31.89, "volume": 1129291.0}, {"date": "2024-08-30", "close": 31.82, "volume": 701508.0}, {"date": "2024-09-03", "close": 31.79, "volume": 670478.0}, {"date": "2024-09-04", "close": 31.8, "volume": 731528.0}, {"date": "2024-09-05", "close": 31.8, "volume": 577989.0}, {"date": "2024-09-06", "close": 31.38, "volume": 692856.0}, {"date": "2024-09-09", "close": 31.77, "volume": 606472.0}, {"date": "2024-09-10", "close": 32.07, "volume": 523496.0}, {"date": "2024-09-11", "close": 32.295, "volume": 609589.0}, {"date": "2024-09-12", "close": 32.32, "volume": 413931.0}, {"date": "2024-09-13", "close": 32.15, "volume": 575880.0}, {"date": "2024-09-16", "close": 32.13, "volume": 561498.0}, {"date": "2024-09-17", "close": 31.78, "volume": 479029.0}, {"date": "2024-09-18", "close": 31.82, "volume": 747061.0}, {"date": "2024-09-19", "close": 32.8, "volume": 503407.0}, {"date": "2024-09-20", "close": 32.76, "volume": 673533.0}, {"date": "2024-09-23", "close": 33.1, "volume": 440989.0}, {"date": "2024-09-24", "close": 33.56, "volume": 570223.0}, {"date": "2024-09-25", "close": 33.005, "volume": 400962.0}, {"date": "2024-09-26", "close": 33.64, "volume": 444271.0}, {"date": "2024-09-27", "close": 33.09, "volume": 346705.0}, {"date": "2024-09-30", "close": 33.28, "volume": 346531.0}, {"date": "2024-10-01", "close": 32.82, "volume": 406179.0}, {"date": "2024-10-02", "close": 32.88, "volume": 327399.0}, {"date": "2024-10-03", "close": 32.94, "volume": 465859.0}, {"date": "2024-10-04", "close": 33.18, "volume": 220544.0}, {"date": "2024-10-07", "close": 32.94, "volume": 298147.0}, {"date": "2024-10-08", "close": 33.2, "volume": 325294.0}, {"date": "2024-10-09", "close": 33.77, "volume": 367096.0}, {"date": "2024-10-10", "close": 33.74, "volume": 278970.0}, {"date": "2024-10-11", "close": 33.81, "volume": 271462.0}, {"date": "2024-10-14", "close": 33.62, "volume": 326715.0}, {"date": "2024-10-15", "close": 33.6, "volume": 453108.0}, {"date": "2024-10-16", "close": 34.04, "volume": 328541.0}, {"date": "2024-10-17", "close": 33.94, "volume": 319027.0}, {"date": "2024-10-18", "close": 34.03, "volume": 333866.0}, {"date": "2024-10-21", "close": 33.47, "volume": 238047.0}, {"date": "2024-10-22", "close": 33.57, "volume": 568718.0}, {"date": "2024-10-23", "close": 32.84, "volume": 367908.0}, {"date": "2024-10-24", "close": 33.32, "volume": 356437.0}, {"date": "2024-10-25", "close": 33.28, "volume": 358517.0}, {"date": "2024-10-28", "close": 33.75, "volume": 541439.0}, {"date": "2024-10-29", "close": 33.84, "volume": 563274.0}, {"date": "2024-10-30", "close": 33.78, "volume": 477157.0}, {"date": "2024-10-31", "close": 30.0, "volume": 1337834.0}, {"date": "2024-11-01", "close": 28.98, "volume": 1397525.0}, {"date": "2024-11-04", "close": 28.62, "volume": 967686.0}, {"date": "2024-11-05", "close": 28.9, "volume": 707179.0}, {"date": "2024-11-06", "close": 29.21, "volume": 865924.0}, {"date": "2024-11-07", "close": 29.6, "volume": 773059.0}, {"date": "2024-11-08", "close": 29.25, "volume": 809325.0}, {"date": "2024-11-11", "close": 29.73, "volume": 673870.0}, {"date": "2024-11-12", "close": 30.09, "volume": 831921.0}, {"date": "2024-11-13", "close": 30.49, "volume": 608196.0}, {"date": "2024-11-14", "close": 28.94, "volume": 840479.0}, {"date": "2024-11-15", "close": 28.83, "volume": 626884.0}, {"date": "2024-11-18", "close": 28.25, "volume": 981311.0}, {"date": "2024-11-19", "close": 28.56, "volume": 1177304.0}, {"date": "2024-11-20", "close": 28.87, "volume": 705747.0}, {"date": "2024-11-21", "close": 29.18, "volume": 571578.0}, {"date": "2024-11-22", "close": 29.45, "volume": 362262.0}, {"date": "2024-11-25", "close": 30.28, "volume": 765488.0}, {"date": "2024-11-26", "close": 30.02, "volume": 465687.0}, {"date": "2024-11-27", "close": 30.59, "volume": 2193278.0}, {"date": "2024-11-29", "close": 30.43, "volume": 326005.0}, {"date": "2024-12-02", "close": 30.28, "volume": 537110.0}, {"date": "2024-12-03", "close": 30.68, "volume": 689096.0}, {"date": "2024-12-04", "close": 31.35, "volume": 515753.0}, {"date": "2024-12-05", "close": 31.65, "volume": 616267.0}, {"date": "2024-12-06", "close": 30.67, "volume": 614004.0}, {"date": "2024-12-09", "close": 30.53, "volume": 598602.0}, {"date": "2024-12-10", "close": 30.28, "volume": 546254.0}, {"date": "2024-12-11", "close": 30.36, "volume": 477521.0}, {"date": "2024-12-12", "close": 29.89, "volume": 382190.0}, {"date": "2024-12-13", "close": 29.52, "volume": 477423.0}, {"date": "2024-12-16", "close": 29.57, "volume": 844159.0}, {"date": "2024-12-17", "close": 28.63, "volume": 1056636.0}, {"date": "2024-12-18", "close": 27.37, "volume": 917179.0}, {"date": "2024-12-19", "close": 27.42, "volume": 991364.0}, {"date": "2024-12-20", "close": 27.6, "volume": 1219257.0}, {"date": "2024-12-23", "close": 27.96, "volume": 840703.0}, {"date": "2024-12-24", "close": 28.14, "volume": 232259.0}, {"date": "2024-12-26", "close": 28.14, "volume": 377480.0}, {"date": "2024-12-27", "close": 28.31, "volume": 857913.0}, {"date": "2024-12-30", "close": 28.42, "volume": 731906.0}, {"date": "2024-12-31", "close": 28.32, "volume": 705907.0}, {"date": "2025-01-02", "close": 28.25, "volume": 630732.0}, {"date": "2025-01-03", "close": 28.57, "volume": 457264.0}, {"date": "2025-01-06", "close": 28.87, "volume": 390571.0}, {"date": "2025-01-07", "close": 28.23, "volume": 570892.0}, {"date": "2025-01-08", "close": 27.87, "volume": 750552.0}, {"date": "2025-01-10", "close": 27.5, "volume": 660638.0}, {"date": "2025-01-13", "close": 27.19, "volume": 723935.0}, {"date": "2025-01-14", "close": 27.56, "volume": 609899.0}, {"date": "2025-01-15", "close": 28.17, "volume": 469941.0}, {"date": "2025-01-16", "close": 28.13, "volume": 414504.0}, {"date": "2025-01-17", "close": 27.78, "volume": 367360.0}, {"date": "2025-01-21", "close": 28.36, "volume": 472023.0}, {"date": "2025-01-22", "close": 28.4, "volume": 652258.0}, {"date": "2025-01-23", "close": 28.63, "volume": 442055.0}, {"date": "2025-01-24", "close": 28.84, "volume": 850462.0}, {"date": "2025-01-27", "close": 28.67, "volume": 447943.0}, {"date": "2025-01-28", "close": 29.45, "volume": 570947.0}, {"date": "2025-01-29", "close": 29.23, "volume": 437501.0}, {"date": "2025-01-30", "close": 29.95, "volume": 546284.0}, {"date": "2025-01-31", "close": 29.44, "volume": 720112.0}, {"date": "2025-02-03", "close": 29.14, "volume": 858615.0}, {"date": "2025-02-04", "close": 29.37, "volume": 390645.0}, {"date": "2025-02-05", "close": 30.39, "volume": 610695.0}, {"date": "2025-02-06", "close": 29.53, "volume": 1101676.0}, {"date": "2025-02-07", "close": 27.86, "volume": 1545946.0}, {"date": "2025-02-10", "close": 28.89, "volume": 1267351.0}, {"date": "2025-02-11", "close": 28.66, "volume": 894255.0}, {"date": "2025-02-12", "close": 28.3, "volume": 1210648.0}, {"date": "2025-02-13", "close": 28.72, "volume": 957071.0}, {"date": "2025-02-14", "close": 28.41, "volume": 572408.0}, {"date": "2025-02-18", "close": 27.83, "volume": 959711.0}, {"date": "2025-02-19", "close": 27.48, "volume": 855548.0}, {"date": "2025-02-20", "close": 27.46, "volume": 710510.0}, {"date": "2025-02-21", "close": 26.83, "volume": 792677.0}, {"date": "2025-02-24", "close": 26.91, "volume": 728172.0}, {"date": "2025-02-25", "close": 26.75, "volume": 681685.0}, {"date": "2025-02-26", "close": 26.55, "volume": 814826.0}, {"date": "2025-02-27", "close": 25.91, "volume": 830338.0}, {"date": "2025-02-28", "close": 25.82, "volume": 1252284.0}, {"date": "2025-03-03", "close": 25.47, "volume": 1002070.0}, {"date": "2025-03-04", "close": 25.59, "volume": 4909832.0}, {"date": "2025-03-05", "close": 26.01, "volume": 11046330.0}, {"date": "2025-03-06", "close": 25.92, "volume": 926494.0}, {"date": "2025-03-07", "close": 26.33, "volume": 1211860.0}, {"date": "2025-03-10", "close": 26.0, "volume": 1468826.0}, {"date": "2025-03-11", "close": 25.58, "volume": 1524122.0}, {"date": "2025-03-12", "close": 25.28, "volume": 1312575.0}, {"date": "2025-03-13", "close": 25.11, "volume": 1202453.0}, {"date": "2025-03-14", "close": 26.06, "volume": 1207505.0}, {"date": "2025-03-17", "close": 26.01, "volume": 838824.0}, {"date": "2025-03-18", "close": 26.09, "volume": 849761.0}, {"date": "2025-03-19", "close": 26.31, "volume": 989612.0}, {"date": "2025-03-20", "close": 26.39, "volume": 1051426.0}, {"date": "2025-03-21", "close": 26.38, "volume": 1622294.0}, {"date": "2025-03-24", "close": 26.93, "volume": 709739.0}, {"date": "2025-03-25", "close": 27.16, "volume": 909581.0}, {"date": "2025-03-26", "close": 26.82, "volume": 967402.0}, {"date": "2025-03-27", "close": 26.49, "volume": 609684.0}, {"date": "2025-03-28", "close": 25.29, "volume": 1018281.0}, {"date": "2025-03-31", "close": 25.26, "volume": 1045496.0}, {"date": "2025-04-01", "close": 25.36, "volume": 1112932.0}, {"date": "2025-04-02", "close": 25.95, "volume": 877963.0}, {"date": "2025-04-03", "close": 24.85, "volume": 1271056.0}, {"date": "2025-04-04", "close": 24.13, "volume": 2218885.0}, {"date": "2025-04-07", "close": 23.04, "volume": 2453786.0}, {"date": "2025-04-08", "close": 23.2, "volume": 1694498.0}, {"date": "2025-04-09", "close": 25.29, "volume": 1710906.0}, {"date": "2025-04-10", "close": 24.69, "volume": 1654658.0}, {"date": "2025-04-11", "close": 25.15, "volume": 952098.0}, {"date": "2025-04-14", "close": 25.57, "volume": 931675.0}, {"date": "2025-04-15", "close": 25.61, "volume": 921099.0}, {"date": "2025-04-16", "close": 25.57, "volume": 1359289.0}, {"date": "2025-04-17", "close": 25.51, "volume": 574123.0}, {"date": "2025-04-21", "close": 24.89, "volume": 1367435.0}, {"date": "2025-04-22", "close": 25.47, "volume": 899925.0}, {"date": "2025-04-23", "close": 25.89, "volume": 649006.0}, {"date": "2025-04-24", "close": 26.87, "volume": 984080.0}, {"date": "2025-04-25", "close": 27.0, "volume": 720034.0}, {"date": "2025-04-28", "close": 27.04, "volume": 710464.0}, {"date": "2025-04-29", "close": 27.17, "volume": 929635.0}, {"date": "2025-04-30", "close": 27.1, "volume": 1621741.0}, {"date": "2025-05-01", "close": 25.85, "volume": 3763953.0}, {"date": "2025-05-02", "close": 26.16, "volume": 1873314.0}, {"date": "2025-05-05", "close": 26.82, "volume": 1209271.0}, {"date": "2025-05-06", "close": 26.68, "volume": 1017174.0}, {"date": "2025-05-07", "close": 26.89, "volume": 1009593.0}, {"date": "2025-05-08", "close": 27.4, "volume": 924797.0}, {"date": "2025-05-09", "close": 27.14, "volume": 831557.0}, {"date": "2025-05-12", "close": 27.94, "volume": 1050764.0}, {"date": "2025-05-13", "close": 28.19, "volume": 1513037.0}, {"date": "2025-05-14", "close": 27.87, "volume": 1930244.0}, {"date": "2025-05-15", "close": 27.97, "volume": 1469872.0}, {"date": "2025-05-16", "close": 28.14, "volume": 1456784.0}, {"date": "2025-05-19", "close": 28.12, "volume": 385484.0}, {"date": "2025-05-20", "close": 28.35, "volume": 1331569.0}, {"date": "2025-05-21", "close": 28.02, "volume": 892759.0}, {"date": "2025-05-22", "close": 28.13, "volume": 616187.0}, {"date": "2025-05-23", "close": 27.95, "volume": 764038.0}, {"date": "2025-05-27", "close": 28.44, "volume": 2210088.0}, {"date": "2025-05-28", "close": 28.25, "volume": 1551229.0}, {"date": "2025-05-29", "close": 28.02, "volume": 736569.0}, {"date": "2025-05-30", "close": 28.31, "volume": 1419334.0}, {"date": "2025-06-02", "close": 28.08, "volume": 1827823.0}, {"date": "2025-06-03", "close": 28.36, "volume": 1395247.0}, {"date": "2025-06-04", "close": 28.46, "volume": 1176941.0}, {"date": "2025-06-05", "close": 28.4, "volume": 11090790.0}, {"date": "2025-06-06", "close": 27.89, "volume": 992932.0}, {"date": "2025-06-09", "close": 28.16, "volume": 905726.0}, {"date": "2025-06-10", "close": 28.78, "volume": 1444155.0}, {"date": "2025-06-11", "close": 28.77, "volume": 1506420.0}, {"date": "2025-06-12", "close": 29.02, "volume": 1108091.0}, {"date": "2025-06-13", "close": 28.26, "volume": 1479926.0}, {"date": "2025-06-16", "close": 28.52, "volume": 2132284.0}, {"date": "2025-06-17", "close": 28.28, "volume": 1455504.0}, {"date": "2025-06-18", "close": 28.32, "volume": 891861.0}, {"date": "2025-06-20", "close": 27.83, "volume": 1664098.0}, {"date": "2025-06-23", "close": 27.75, "volume": 1155920.0}, {"date": "2025-06-24", "close": 28.645, "volume": 1590984.0}, {"date": "2025-06-25", "close": 28.62, "volume": 1216889.0}, {"date": "2025-06-26", "close": 28.87, "volume": 1303031.0}, {"date": "2025-06-27", "close": 28.68, "volume": 1349619.0}, {"date": "2025-06-30", "close": 29.2, "volume": 853544.0}, {"date": "2025-07-01", "close": 29.56, "volume": 775185.0}, {"date": "2025-07-02", "close": 29.82, "volume": 925657.0}, {"date": "2025-07-03", "close": 29.99, "volume": 841741.0}, {"date": "2025-07-07", "close": 29.84, "volume": 721809.0}, {"date": "2025-07-08", "close": 30.19, "volume": 990538.0}, {"date": "2025-07-09", "close": 28.87, "volume": 3483089.0}, {"date": "2025-07-10", "close": 29.23, "volume": 1034532.0}, {"date": "2025-07-11", "close": 28.02, "volume": 1097816.0}, {"date": "2025-07-14", "close": 28.1, "volume": 1247275.0}, {"date": "2025-07-15", "close": 27.93, "volume": 781599.0}, {"date": "2025-07-16", "close": 28.36, "volume": 777414.0}, {"date": "2025-07-17", "close": 28.69, "volume": 599017.0}, {"date": "2025-07-18", "close": 28.46, "volume": 483490.0}, {"date": "2025-07-21", "close": 28.84, "volume": 757437.0}, {"date": "2025-07-22", "close": 29.87, "volume": 1388858.0}, {"date": "2025-07-23", "close": 30.22, "volume": 1560485.0}, {"date": "2025-07-24", "close": 30.21, "volume": 984338.0}, {"date": "2025-07-25", "close": 30.7, "volume": 929567.0}, {"date": "2025-07-28", "close": 30.12, "volume": 811066.0}, {"date": "2025-07-29", "close": 30.27, "volume": 1208815.0}, {"date": "2025-07-30", "close": 29.87, "volume": 1061266.0}, {"date": "2025-07-31", "close": 29.43, "volume": 780367.0}, {"date": "2025-08-01", "close": 28.38, "volume": 1072739.0}, {"date": "2025-08-04", "close": 28.96, "volume": 485386.0}, {"date": "2025-08-05", "close": 28.65, "volume": 1215632.0}, {"date": "2025-08-06", "close": 28.95, "volume": 1380531.0}, {"date": "2025-08-07", "close": 28.14, "volume": 1612188.0}, {"date": "2025-08-08", "close": 30.91, "volume": 3266155.0}, {"date": "2025-08-11", "close": 30.22, "volume": 3200497.0}, {"date": "2025-08-12", "close": 29.49, "volume": 3105839.0}, {"date": "2025-08-13", "close": 30.86, "volume": 1508983.0}, {"date": "2025-08-14", "close": 31.04, "volume": 1919056.0}, {"date": "2025-08-15", "close": 31.69, "volume": 1678254.0}, {"date": "2025-08-18", "close": 31.72, "volume": 1044977.0}, {"date": "2025-08-19", "close": 31.47, "volume": 1406958.0}, {"date": "2025-08-20", "close": 32.02, "volume": 2231456.0}, {"date": "2025-08-21", "close": 31.91, "volume": 1286252.0}, {"date": "2025-08-22", "close": 32.63, "volume": 818463.0}, {"date": "2025-08-25", "close": 32.22, "volume": 856162.0}, {"date": "2025-08-26", "close": 32.23, "volume": 1214268.0}, {"date": "2025-08-27", "close": 33.0, "volume": 1699104.0}, {"date": "2025-08-28", "close": 32.97, "volume": 1337521.0}, {"date": "2025-08-29", "close": 33.07, "volume": 1489883.0}, {"date": "2025-09-02", "close": 32.89, "volume": 1919140.0}, {"date": "2025-09-03", "close": 32.91, "volume": 1510309.0}, {"date": "2025-09-04", "close": 33.47, "volume": 4210717.0}, {"date": "2025-09-05", "close": 33.23, "volume": 1839251.0}, {"date": "2025-09-08", "close": 33.79, "volume": 1758155.0}, {"date": "2025-09-09", "close": 34.22, "volume": 2110291.0}, {"date": "2025-09-10", "close": 35.11, "volume": 3043445.0}, {"date": "2025-09-11", "close": 35.25, "volume": 2028920.0}, {"date": "2025-09-12", "close": 35.68, "volume": 1865050.0}, {"date": "2025-09-15", "close": 37.66, "volume": 2404986.0}, {"date": "2025-09-16", "close": 36.59, "volume": 1819634.0}, {"date": "2025-09-17", "close": 36.7, "volume": 2276430.0}, {"date": "2025-09-18", "close": 37.42, "volume": 1511352.0}, {"date": "2025-09-19", "close": 36.97, "volume": 1620096.0}, {"date": "2025-09-22", "close": 37.74, "volume": 1531619.0}, {"date": "2025-09-23", "close": 37.11, "volume": 837803.0}, {"date": "2025-09-24", "close": 38.16, "volume": 1185412.0}, {"date": "2025-09-25", "close": 37.19, "volume": 847949.0}, {"date": "2025-09-26", "close": 37.45, "volume": 667943.0}, {"date": "2025-09-29", "close": 37.73, "volume": 980993.0}, {"date": "2025-09-30", "close": 37.38, "volume": 780594.0}, {"date": "2025-10-01", "close": 37.14, "volume": 1144582.0}, {"date": "2025-10-02", "close": 37.66, "volume": 1018118.0}, {"date": "2025-10-03", "close": 37.94, "volume": 1167571.0}, {"date": "2025-10-06", "close": 38.3, "volume": 987091.0}, {"date": "2025-10-07", "close": 38.1, "volume": 1027068.0}, {"date": "2025-10-08", "close": 38.64, "volume": 1031351.0}, {"date": "2025-10-09", "close": 39.35, "volume": 1058424.0}, {"date": "2025-10-10", "close": 38.6, "volume": 1054733.0}, {"date": "2025-10-13", "close": 39.3, "volume": 357755.0}, {"date": "2025-10-14", "close": 39.07, "volume": 857915.0}, {"date": "2025-10-15", "close": 39.15, "volume": 723695.0}, {"date": "2025-10-16", "close": 38.8, "volume": 1199303.0}, {"date": "2025-10-17", "close": 39.03, "volume": 607550.0}, {"date": "2025-10-20", "close": 39.13, "volume": 516056.0}, {"date": "2025-10-21", "close": 39.2, "volume": 585089.0}, {"date": "2025-10-22", "close": 39.17, "volume": 659159.0}, {"date": "2025-10-23", "close": 39.03, "volume": 907198.0}, {"date": "2025-10-24", "close": 39.35, "volume": 1637961.0}, {"date": "2025-10-27", "close": 39.38, "volume": 1015209.0}, {"date": "2025-10-28", "close": 39.69, "volume": 1441417.0}, {"date": "2025-10-29", "close": 38.14, "volume": 1219996.0}, {"date": "2025-10-30", "close": 37.88, "volume": 1357076.0}, {"date": "2025-10-31", "close": 38.35, "volume": 1461202.0}, {"date": "2025-11-03", "close": 38.17, "volume": 823160.0}, {"date": "2025-11-04", "close": 37.19, "volume": 692814.0}, {"date": "2025-11-05", "close": 38.02, "volume": 1354517.0}, {"date": "2025-11-06", "close": 35.98, "volume": 2184051.0}, {"date": "2025-11-07", "close": 34.57, "volume": 2883473.0}, {"date": "2025-11-10", "close": 34.75, "volume": 1252319.0}, {"date": "2025-11-11", "close": 34.94, "volume": 695922.0}, {"date": "2025-11-12", "close": 34.82, "volume": 1058714.0}, {"date": "2025-11-13", "close": 34.28, "volume": 1393864.0}, {"date": "2025-11-14", "close": 33.68, "volume": 1067797.0}, {"date": "2025-11-17", "close": 32.84, "volume": 1088561.0}, {"date": "2025-11-18", "close": 33.02, "volume": 1128051.0}, {"date": "2025-11-19", "close": 33.2, "volume": 1735794.0}, {"date": "2025-11-20", "close": 32.57, "volume": 989773.0}, {"date": "2025-11-21", "close": 33.09, "volume": 850631.0}, {"date": "2025-11-24", "close": 33.28, "volume": 946166.0}, {"date": "2025-11-25", "close": 33.77, "volume": 644117.0}, {"date": "2025-11-26", "close": 33.75, "volume": 462511.0}, {"date": "2025-11-28", "close": 33.64, "volume": 551895.0}, {"date": "2025-12-01", "close": 33.73, "volume": 901686.0}, {"date": "2025-12-02", "close": 33.59, "volume": 1070692.0}, {"date": "2025-12-03", "close": 33.46, "volume": 1016496.0}, {"date": "2025-12-04", "close": 33.77, "volume": 5530188.0}, {"date": "2025-12-05", "close": 33.52, "volume": 801566.0}, {"date": "2025-12-08", "close": 33.65, "volume": 989144.0}, {"date": "2025-12-09", "close": 33.31, "volume": 863943.0}, {"date": "2025-12-10", "close": 33.53, "volume": 1022490.0}, {"date": "2025-12-11", "close": 33.41, "volume": 1118740.0}, {"date": "2025-12-12", "close": 33.2, "volume": 930560.0}, {"date": "2025-12-15", "close": 33.37, "volume": 1212325.0}, {"date": "2025-12-16", "close": 33.25, "volume": 609320.0}, {"date": "2025-12-17", "close": 33.38, "volume": 710440.0}, {"date": "2025-12-18", "close": 33.46, "volume": 723580.0}, {"date": "2025-12-19", "close": 33.37, "volume": 761810.0}, {"date": "2025-12-22", "close": 33.81, "volume": 577145.0}, {"date": "2025-12-23", "close": 33.35, "volume": 585670.0}, {"date": "2025-12-24", "close": 33.34, "volume": 276263.0}, {"date": "2025-12-26", "close": 33.49, "volume": 264072.0}, {"date": "2025-12-29", "close": 33.23, "volume": 496830.0}, {"date": "2025-12-30", "close": 33.0, "volume": 603641.0}, {"date": "2025-12-31", "close": 32.58, "volume": 441798.0}, {"date": "2026-01-02", "close": 31.74, "volume": 861446.0}, {"date": "2026-01-05", "close": 32.18, "volume": 874670.0}, {"date": "2026-01-06", "close": 32.28, "volume": 960355.0}, {"date": "2026-01-07", "close": 32.22, "volume": 675191.0}, {"date": "2026-01-08", "close": 32.46, "volume": 803897.0}, {"date": "2026-01-09", "close": 32.77, "volume": 680017.0}, {"date": "2026-01-12", "close": 33.57, "volume": 718631.0}, {"date": "2026-01-13", "close": 33.09, "volume": 765591.0}, {"date": "2026-01-14", "close": 32.0, "volume": 949121.0}, {"date": "2026-01-15", "close": 30.94, "volume": 1515565.0}, {"date": "2026-01-16", "close": 30.2, "volume": 1806829.0}, {"date": "2026-01-20", "close": 28.8, "volume": 2695151.0}, {"date": "2026-01-21", "close": 28.625, "volume": 1640769.0}, {"date": "2026-01-22", "close": 28.95, "volume": 1129204.0}, {"date": "2026-01-23", "close": 28.85, "volume": 1529302.0}, {"date": "2026-01-26", "close": 28.99, "volume": 1327298.0}, {"date": "2026-01-27", "close": 28.44, "volume": 1447899.0}, {"date": "2026-01-28", "close": 27.38, "volume": 1682193.0}, {"date": "2026-01-29", "close": 26.38, "volume": 2711063.0}, {"date": "2026-01-30", "close": 25.53, "volume": 2479729.0}, {"date": "2026-02-02", "close": 24.75, "volume": 2236440.0}, {"date": "2026-02-03", "close": 23.19, "volume": 4210896.0}, {"date": "2026-02-04", "close": 23.51, "volume": 7063803.0}, {"date": "2026-02-05", "close": 22.79, "volume": 4216844.0}, {"date": "2026-02-06", "close": 25.07, "volume": 4549842.0}, {"date": "2026-02-09", "close": 25.35, "volume": 3775368.0}, {"date": "2026-02-10", "close": 26.06, "volume": 3536781.0}, {"date": "2026-02-11", "close": 24.26, "volume": 4269458.0}, {"date": "2026-02-12", "close": 23.73, "volume": 2718397.0}, {"date": "2026-02-13", "close": 24.59, "volume": 1969017.0}, {"date": "2026-02-17", "close": 24.31, "volume": 1940979.0}, {"date": "2026-02-18", "close": 24.71, "volume": 2696814.0}, {"date": "2026-02-19", "close": 24.73, "volume": 1446551.0}, {"date": "2026-02-20", "close": 24.76, "volume": 2240002.0}, {"date": "2026-02-23", "close": 23.72, "volume": 2974821.0}, {"date": "2026-02-24", "close": 23.99, "volume": 2310069.0}, {"date": "2026-02-25", "close": 24.48, "volume": 1832995.0}, {"date": "2026-02-26", "close": 25.05, "volume": 2169860.0}, {"date": "2026-02-27", "close": 24.77, "volume": 1964528.0}, {"date": "2026-03-02", "close": 24.51, "volume": 2774036.0}, {"date": "2026-03-03", "close": 24.75, "volume": 2243917.0}, {"date": "2026-03-04", "close": 25.06, "volume": 1689612.0}, {"date": "2026-03-05", "close": 25.81, "volume": 2509672.0}, {"date": "2026-03-06", "close": 25.56, "volume": 2044459.0}, {"date": "2026-03-09", "close": 25.61, "volume": 2434850.0}, {"date": "2026-03-10", "close": 24.82, "volume": 1544091.0}, {"date": "2026-03-11", "close": 23.99, "volume": 2628787.0}, {"date": "2026-03-12", "close": 23.35, "volume": 2915642.0}, {"date": "2026-03-13", "close": 22.98, "volume": 2232896.0}, {"date": "2026-03-16", "close": 22.34, "volume": 1642832.0}, {"date": "2026-03-17", "close": 23.06, "volume": 1733561.0}, {"date": "2026-03-18", "close": 22.97, "volume": 1101083.0}, {"date": "2026-03-19", "close": 22.61, "volume": 1530143.0}, {"date": "2026-03-20", "close": 22.57, "volume": 3942701.0}, {"date": "2026-03-23", "close": 23.03, "volume": 1824114.0}, {"date": "2026-03-24", "close": 21.98, "volume": 1400702.0}, {"date": "2026-03-25", "close": 22.08, "volume": 1780494.0}, {"date": "2026-03-26", "close": 22.25, "volume": 848671.0}, {"date": "2026-03-27", "close": 21.54, "volume": 1224684.0}, {"date": "2026-03-30", "close": 21.63, "volume": 1294978.0}, {"date": "2026-03-31", "close": 22.24, "volume": 1128961.0}, {"date": "2026-04-01", "close": 22.54, "volume": 1228650.0}, {"date": "2026-04-02", "close": 22.52, "volume": 1025722.0}, {"date": "2026-04-06", "close": 22.76, "volume": 966954.0}, {"date": "2026-04-07", "close": 22.21, "volume": 949793.0}, {"date": "2026-04-08", "close": 21.56, "volume": 2046849.0}, {"date": "2026-04-09", "close": 20.56, "volume": 3393437.0}, {"date": "2026-04-10", "close": 20.85, "volume": 2257984.0}, {"date": "2026-04-13", "close": 22.06, "volume": 1739893.0}, {"date": "2026-04-14", "close": 22.25, "volume": 1948861.0}, {"date": "2026-04-15", "close": 23.12, "volume": 2857562.0}, {"date": "2026-04-16", "close": 23.22, "volume": 1111349.0}, {"date": "2026-04-17", "close": 23.47, "volume": 1244076.0}, {"date": "2026-04-20", "close": 23.36, "volume": 1683730.0}, {"date": "2026-04-21", "close": 23.31, "volume": 1299972.0}, {"date": "2026-04-22", "close": 23.49, "volume": 1625615.0}, {"date": "2026-04-23", "close": 22.29, "volume": 1968138.0}, {"date": "2026-04-24", "close": 22.41, "volume": 1229854.0}, {"date": "2026-04-27", "close": 22.51, "volume": 1119924.0}, {"date": "2026-04-28", "close": 22.49, "volume": 1397379.0}, {"date": "2026-04-29", "close": 22.36, "volume": 1318393.0}, {"date": "2026-04-30", "close": 22.66, "volume": 1306640.0}, {"date": "2026-05-01", "close": 23.2, "volume": 1702990.0}, {"date": "2026-05-04", "close": 23.15, "volume": 2041689.0}, {"date": "2026-05-05", "close": 23.48, "volume": 1634108.0}, {"date": "2026-05-06", "close": 23.03, "volume": 1799254.0}, {"date": "2026-05-07", "close": 23.69, "volume": 3502830.0}, {"date": "2026-05-08", "close": 24.72, "volume": 5153513.0}, {"date": "2026-05-11", "close": 24.4, "volume": 2922064.0}, {"date": "2026-05-12", "close": 23.89, "volume": 3788134.0}, {"date": "2026-05-13", "close": 22.83, "volume": 4155932.0}, {"date": "2026-05-14", "close": 22.39, "volume": 4380886.0}, {"date": "2026-05-15", "close": 22.68, "volume": 3191208.0}, {"date": "2026-05-18", "close": 23.81, "volume": 2070860.0}, {"date": "2026-05-19", "close": 22.82, "volume": 4231763.0}, {"date": "2026-05-20", "close": 22.93, "volume": 4092371.0}, {"date": "2026-05-21", "close": 23.22, "volume": 2798268.0}, {"date": "2026-05-22", "close": 23.47, "volume": 2604555.0}, {"date": "2026-05-26", "close": 23.41, "volume": 2743437.0}, {"date": "2026-05-27", "close": 23.03, "volume": 2241963.0}, {"date": "2026-05-28", "close": 23.31, "volume": 3200801.0}, {"date": "2026-05-29", "close": 23.84, "volume": 7687086.0}, {"date": "2026-06-01", "close": 25.38, "volume": 4051440.0}, {"date": "2026-06-02", "close": 24.79, "volume": 2239945.0}, {"date": "2026-06-03", "close": 23.69, "volume": 3933293.0}, {"date": "2026-06-04", "close": 23.65, "volume": 3029729.0}, {"date": "2026-06-05", "close": 23.12, "volume": 1384581.0}, {"date": "2026-06-08", "close": 22.52, "volume": 2460442.0}, {"date": "2026-06-09", "close": 22.16, "volume": 1706234.0}, {"date": "2026-06-10", "close": 21.68, "volume": 2621635.0}, {"date": "2026-06-11", "close": 21.87, "volume": 3301320.0}, {"date": "2026-06-12", "close": 22.23, "volume": 3863802.0}, {"date": "2026-06-15", "close": 22.06, "volume": 3793660.0}, {"date": "2026-06-16", "close": 22.13, "volume": 1329220.0}, {"date": "2026-06-17", "close": 21.07, "volume": 2914084.0}, {"date": "2026-06-18", "close": 20.69, "volume": 3769230.0}, {"date": "2026-06-22", "close": 20.01, "volume": 1824163.0}, {"date": "2026-06-23", "close": 21.16, "volume": 2731094.0}, {"date": "2026-06-24", "close": 21.2, "volume": 1573672.0}, {"date": "2026-06-25", "close": 21.37, "volume": 1610273.0}, {"date": "2026-06-26", "close": 22.09, "volume": 3209025.0}, {"date": "2026-06-29", "close": 22.09, "volume": 1180937.0}, {"date": "2026-06-30", "close": 22.15, "volume": 1304659.0}, {"date": "2026-07-01", "close": 22.85, "volume": 1297537.0}, {"date": "2026-07-02", "close": 23.04, "volume": 1360378.0}, {"date": "2026-07-06", "close": 22.57, "volume": 1367006.0}, {"date": "2026-07-07", "close": 23.29, "volume": 1877223.0}, {"date": "2026-07-08", "close": 22.57, "volume": 1352597.0}, {"date": "2026-07-09", "close": 22.97, "volume": 788840.0}, {"date": "2026-07-10", "close": 23.01, "volume": 1210003.0}, {"date": "2026-07-13", "close": 23.57, "volume": 1422934.0}, {"date": "2026-07-14", "close": 22.47, "volume": 1218223.0}, {"date": "2026-07-15", "close": 22.75, "volume": 1378059.0}, {"date": "2026-07-16", "close": 23.42, "volume": 1093130.0}, {"date": "2026-07-17", "close": 23.27, "volume": 1163617.0}, {"date": "2026-07-20", "close": 23.33, "volume": 1244155.0}, {"date": "2026-07-21", "close": 22.77, "volume": 1105127.0}, {"date": "2026-07-22", "close": 22.21, "volume": 1394488.0}, {"date": "2026-07-23", "close": 21.52, "volume": 1740393.0}, {"date": "2026-07-24", "close": 22.37, "volume": 1534342.0}], "refreshing": true}