{"ticker": "QGEN", "overview": {"name": "Qiagen N.V. 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": "QGEN", "has_prices": true, "as_of": "2026-07-24", "last": 41.37, "prev_close": 41.45, "change": -0.0800000000000054, "change_pct": -0.0019300361881786584, "session_volume": 1835113.0, "vwap_5": 40.90202415512074, "vwap_20": 40.63471598423807, "vwap_60": 37.536706725814824, "vwap_250": 44.46567441819169, "high_52w": 55.66, "low_52w": 32.63, "avg_volume_20": 3107576.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000912938-26-000674", "src": "13DG", "ticker": "QGEN", "cik": "1015820", "company": "QIAGEN N.V.", "company_raw": "QIAGEN N.V.", "who": "Massachusetts Financial Services Co /MA/", "who_key": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/", "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": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/ moves to a 6% passive stake in QGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/912938/0000912938-26-000674-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227028}], "recent_buys": [], "institutional": [{"id": "13DG-0000912938-26-000674", "src": "13DG", "ticker": "QGEN", "cik": "1015820", "company": "QIAGEN N.V.", "company_raw": "QIAGEN N.V.", "who": "Massachusetts Financial Services Co /MA/", "who_key": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/", "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": "MASSACHUSETTS FINANCIAL SERVICES CO /MA/ moves to a 6% passive stake in QGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/912938/0000912938-26-000674-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227028}], "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": "Qiagen N.V. Common Shares", "new_value": "QIAGEN N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001015820", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001015820", "applied": 1, "detected_at": "2026-10-27T02:35:07.155665"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "QGEN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 57.685, "volume": 437914.0}, {"date": "2021-07-28", "close": 57.618, "volume": 526704.0}, {"date": "2021-07-29", "close": 58.2877, "volume": 715201.0}, {"date": "2021-07-30", "close": 58.9239, "volume": 1196899.0}, {"date": "2021-08-02", "close": 58.9239, "volume": 627662.0}, {"date": "2021-08-03", "close": 58.5891, "volume": 668078.0}, {"date": "2021-08-04", "close": 58.8458, "volume": 787069.0}, {"date": "2021-08-05", "close": 58.8905, "volume": 842561.0}, {"date": "2021-08-06", "close": 58.444, "volume": 1086083.0}, {"date": "2021-08-09", "close": 58.2877, "volume": 464846.0}, {"date": "2021-08-10", "close": 57.7519, "volume": 526567.0}, {"date": "2021-08-11", "close": 57.0264, "volume": 417583.0}, {"date": "2021-08-12", "close": 57.0152, "volume": 484613.0}, {"date": "2021-08-13", "close": 57.0822, "volume": 222197.0}, {"date": "2021-08-16", "close": 57.9417, "volume": 601307.0}, {"date": "2021-08-17", "close": 58.1314, "volume": 648617.0}, {"date": "2021-08-18", "close": 58.7453, "volume": 526069.0}, {"date": "2021-08-19", "close": 58.8346, "volume": 791552.0}, {"date": "2021-08-20", "close": 59.7053, "volume": 474124.0}, {"date": "2021-08-23", "close": 60.2299, "volume": 375938.0}, {"date": "2021-08-24", "close": 60.4196, "volume": 353743.0}, {"date": "2021-08-25", "close": 60.5871, "volume": 456290.0}, {"date": "2021-08-26", "close": 61.1005, "volume": 385241.0}, {"date": "2021-08-27", "close": 61.9488, "volume": 479147.0}, {"date": "2021-08-30", "close": 62.5516, "volume": 339806.0}, {"date": "2021-08-31", "close": 62.306, "volume": 1157287.0}, {"date": "2021-09-01", "close": 62.8306, "volume": 620024.0}, {"date": "2021-09-02", "close": 63.4334, "volume": 370101.0}, {"date": "2021-09-03", "close": 63.2771, "volume": 409638.0}, {"date": "2021-09-07", "close": 63.0539, "volume": 560724.0}, {"date": "2021-09-08", "close": 62.5181, "volume": 385451.0}, {"date": "2021-09-09", "close": 61.9712, "volume": 443138.0}, {"date": "2021-09-10", "close": 61.8707, "volume": 350065.0}, {"date": "2021-09-13", "close": 59.5713, "volume": 720339.0}, {"date": "2021-09-14", "close": 59.9397, "volume": 573910.0}, {"date": "2021-09-15", "close": 59.7053, "volume": 798668.0}, {"date": "2021-09-16", "close": 60.442, "volume": 1041875.0}, {"date": "2021-09-17", "close": 60.654, "volume": 1406693.0}, {"date": "2021-09-20", "close": 61.0559, "volume": 653423.0}, {"date": "2021-09-21", "close": 61.201, "volume": 393151.0}, {"date": "2021-09-22", "close": 61.1117, "volume": 484271.0}, {"date": "2021-09-23", "close": 61.201, "volume": 309623.0}, {"date": "2021-09-24", "close": 60.4196, "volume": 826257.0}, {"date": "2021-09-27", "close": 58.7565, "volume": 692532.0}, {"date": "2021-09-28", "close": 57.5064, "volume": 518359.0}, {"date": "2021-09-29", "close": 57.5733, "volume": 478225.0}, {"date": "2021-09-30", "close": 57.685, "volume": 577764.0}, {"date": "2021-10-01", "close": 56.9036, "volume": 865375.0}, {"date": "2021-10-04", "close": 56.5018, "volume": 548952.0}, {"date": "2021-10-05", "close": 56.8813, "volume": 1677975.0}, {"date": "2021-10-06", "close": 56.926, "volume": 894127.0}, {"date": "2021-10-07", "close": 57.0599, "volume": 559631.0}, {"date": "2021-10-08", "close": 57.0041, "volume": 313051.0}, {"date": "2021-10-11", "close": 56.6804, "volume": 212092.0}, {"date": "2021-10-12", "close": 57.0487, "volume": 493511.0}, {"date": "2021-10-13", "close": 57.2608, "volume": 320884.0}, {"date": "2021-10-14", "close": 57.8301, "volume": 348237.0}, {"date": "2021-10-15", "close": 57.6403, "volume": 667044.0}, {"date": "2021-10-18", "close": 58.1649, "volume": 323481.0}, {"date": "2021-10-19", "close": 58.6784, "volume": 267305.0}, {"date": "2021-10-20", "close": 59.3704, "volume": 209233.0}, {"date": "2021-10-21", "close": 59.7834, "volume": 276499.0}, {"date": "2021-10-22", "close": 60.2634, "volume": 316463.0}, {"date": "2021-10-25", "close": 60.5536, "volume": 572241.0}, {"date": "2021-10-26", "close": 61.3238, "volume": 874728.0}, {"date": "2021-10-27", "close": 59.6495, "volume": 598706.0}, {"date": "2021-10-28", "close": 60.7433, "volume": 572528.0}, {"date": "2021-10-29", "close": 62.239, "volume": 1624373.0}, {"date": "2021-11-01", "close": 62.1274, "volume": 795903.0}, {"date": "2021-11-02", "close": 61.5582, "volume": 854935.0}, {"date": "2021-11-03", "close": 61.7814, "volume": 1908637.0}, {"date": "2021-11-04", "close": 62.1051, "volume": 943436.0}, {"date": "2021-11-05", "close": 60.5424, "volume": 945217.0}, {"date": "2021-11-08", "close": 60.6429, "volume": 740611.0}, {"date": "2021-11-09", "close": 59.27, "volume": 953573.0}, {"date": "2021-11-10", "close": 59.4374, "volume": 506668.0}, {"date": "2021-11-11", "close": 59.8057, "volume": 1072993.0}, {"date": "2021-11-12", "close": 60.0736, "volume": 738766.0}, {"date": "2021-11-15", "close": 59.6048, "volume": 381380.0}, {"date": "2021-11-16", "close": 62.027, "volume": 2888652.0}, {"date": "2021-11-17", "close": 61.1005, "volume": 2899242.0}, {"date": "2021-11-18", "close": 62.5292, "volume": 735861.0}, {"date": "2021-11-19", "close": 61.9042, "volume": 792353.0}, {"date": "2021-11-22", "close": 61.48, "volume": 532796.0}, {"date": "2021-11-23", "close": 61.2233, "volume": 671233.0}, {"date": "2021-11-24", "close": 60.8996, "volume": 785214.0}, {"date": "2021-11-26", "close": 63.0315, "volume": 1207835.0}, {"date": "2021-11-29", "close": 62.0828, "volume": 853349.0}, {"date": "2021-11-30", "close": 61.5358, "volume": 819845.0}, {"date": "2021-12-01", "close": 60.5089, "volume": 1116808.0}, {"date": "2021-12-02", "close": 60.8996, "volume": 803422.0}, {"date": "2021-12-03", "close": 60.4978, "volume": 741828.0}, {"date": "2021-12-06", "close": 59.5825, "volume": 570200.0}, {"date": "2021-12-07", "close": 59.7834, "volume": 444455.0}, {"date": "2021-12-08", "close": 61.1228, "volume": 824153.0}, {"date": "2021-12-09", "close": 60.5647, "volume": 493594.0}, {"date": "2021-12-10", "close": 60.6652, "volume": 382819.0}, {"date": "2021-12-13", "close": 61.1452, "volume": 275661.0}, {"date": "2021-12-14", "close": 60.442, "volume": 1156434.0}, {"date": "2021-12-15", "close": 62.4065, "volume": 476888.0}, {"date": "2021-12-16", "close": 61.7814, "volume": 367299.0}, {"date": "2021-12-17", "close": 61.4354, "volume": 905006.0}, {"date": "2021-12-20", "close": 62.1386, "volume": 428247.0}, {"date": "2021-12-21", "close": 61.7033, "volume": 445814.0}, {"date": "2021-12-22", "close": 61.9377, "volume": 241701.0}, {"date": "2021-12-23", "close": 61.6809, "volume": 190350.0}, {"date": "2021-12-27", "close": 62.6074, "volume": 279793.0}, {"date": "2021-12-28", "close": 61.9153, "volume": 250354.0}, {"date": "2021-12-29", "close": 62.2167, "volume": 251390.0}, {"date": "2021-12-30", "close": 61.9153, "volume": 350125.0}, {"date": "2021-12-31", "close": 62.0381, "volume": 258484.0}, {"date": "2022-01-03", "close": 60.6094, "volume": 391175.0}, {"date": "2022-01-04", "close": 58.0421, "volume": 917254.0}, {"date": "2022-01-05", "close": 57.1938, "volume": 627010.0}, {"date": "2022-01-06", "close": 56.8255, "volume": 564452.0}, {"date": "2022-01-07", "close": 56.2786, "volume": 466948.0}, {"date": "2022-01-10", "close": 55.8879, "volume": 704736.0}, {"date": "2022-01-11", "close": 56.1893, "volume": 582502.0}, {"date": "2022-01-12", "close": 55.7093, "volume": 881910.0}, {"date": "2022-01-13", "close": 54.3141, "volume": 1032812.0}, {"date": "2022-01-14", "close": 54.1131, "volume": 746408.0}, {"date": "2022-01-18", "close": 54.0685, "volume": 1112094.0}, {"date": "2022-01-19", "close": 55.5754, "volume": 1865982.0}, {"date": "2022-01-20", "close": 55.3298, "volume": 1018025.0}, {"date": "2022-01-21", "close": 54.3475, "volume": 773798.0}, {"date": "2022-01-24", "close": 54.4815, "volume": 641992.0}, {"date": "2022-01-25", "close": 53.343, "volume": 548229.0}, {"date": "2022-01-26", "close": 52.9188, "volume": 459327.0}, {"date": "2022-01-27", "close": 52.8295, "volume": 589746.0}, {"date": "2022-01-28", "close": 54.2582, "volume": 466443.0}, {"date": "2022-01-31", "close": 55.2405, "volume": 367121.0}, {"date": "2022-02-01", "close": 55.7428, "volume": 689047.0}, {"date": "2022-02-02", "close": 55.7316, "volume": 541365.0}, {"date": "2022-02-03", "close": 54.7494, "volume": 481975.0}, {"date": "2022-02-04", "close": 55.553, "volume": 568921.0}, {"date": "2022-02-07", "close": 55.8321, "volume": 706063.0}, {"date": "2022-02-08", "close": 54.9391, "volume": 691701.0}, {"date": "2022-02-09", "close": 56.2674, "volume": 1449420.0}, {"date": "2022-02-10", "close": 55.5084, "volume": 630155.0}, {"date": "2022-02-11", "close": 54.102, "volume": 430100.0}, {"date": "2022-02-14", "close": 53.5662, "volume": 531744.0}, {"date": "2022-02-15", "close": 54.9614, "volume": 818266.0}, {"date": "2022-02-16", "close": 54.928, "volume": 624064.0}, {"date": "2022-02-17", "close": 54.9391, "volume": 488697.0}, {"date": "2022-02-18", "close": 54.3364, "volume": 349133.0}, {"date": "2022-02-22", "close": 54.9168, "volume": 468146.0}, {"date": "2022-02-23", "close": 54.035, "volume": 449182.0}, {"date": "2022-02-24", "close": 54.3475, "volume": 567633.0}, {"date": "2022-02-25", "close": 55.9214, "volume": 549826.0}, {"date": "2022-02-28", "close": 55.4637, "volume": 656691.0}, {"date": "2022-03-01", "close": 55.5084, "volume": 397403.0}, {"date": "2022-03-02", "close": 54.515, "volume": 820079.0}, {"date": "2022-03-03", "close": 53.9457, "volume": 778505.0}, {"date": "2022-03-04", "close": 51.5682, "volume": 1152185.0}, {"date": "2022-03-07", "close": 48.8782, "volume": 1494507.0}, {"date": "2022-03-08", "close": 47.1369, "volume": 1494410.0}, {"date": "2022-03-09", "close": 49.8939, "volume": 1299001.0}, {"date": "2022-03-10", "close": 49.5256, "volume": 505561.0}, {"date": "2022-03-11", "close": 49.0456, "volume": 385826.0}, {"date": "2022-03-14", "close": 50.385, "volume": 715111.0}, {"date": "2022-03-15", "close": 50.452, "volume": 751263.0}, {"date": "2022-03-16", "close": 52.5616, "volume": 1192033.0}, {"date": "2022-03-17", "close": 54.4926, "volume": 699251.0}, {"date": "2022-03-18", "close": 55.7428, "volume": 1391483.0}, {"date": "2022-03-21", "close": 54.6154, "volume": 472392.0}, {"date": "2022-03-22", "close": 54.9056, "volume": 448674.0}, {"date": "2022-03-23", "close": 54.035, "volume": 491541.0}, {"date": "2022-03-24", "close": 54.0462, "volume": 453656.0}, {"date": "2022-03-25", "close": 53.5885, "volume": 517874.0}, {"date": "2022-03-28", "close": 54.1243, "volume": 276935.0}, {"date": "2022-03-29", "close": 55.3075, "volume": 571799.0}, {"date": "2022-03-30", "close": 55.966, "volume": 546533.0}, {"date": "2022-03-31", "close": 54.6936, "volume": 642373.0}, {"date": "2022-04-01", "close": 55.14, "volume": 487882.0}, {"date": "2022-04-04", "close": 55.4972, "volume": 539605.0}, {"date": "2022-04-05", "close": 55.553, "volume": 1002852.0}, {"date": "2022-04-06", "close": 55.0619, "volume": 460504.0}, {"date": "2022-04-07", "close": 55.0507, "volume": 677678.0}, {"date": "2022-04-08", "close": 54.7605, "volume": 573885.0}, {"date": "2022-04-11", "close": 53.6778, "volume": 432781.0}, {"date": "2022-04-12", "close": 52.3272, "volume": 607046.0}, {"date": "2022-04-13", "close": 52.7291, "volume": 627425.0}, {"date": "2022-04-14", "close": 52.3607, "volume": 619868.0}, {"date": "2022-04-18", "close": 51.8696, "volume": 547804.0}, {"date": "2022-04-19", "close": 51.9924, "volume": 535412.0}, {"date": "2022-04-20", "close": 52.5505, "volume": 642498.0}, {"date": "2022-04-21", "close": 51.6129, "volume": 384623.0}, {"date": "2022-04-22", "close": 50.3962, "volume": 392151.0}, {"date": "2022-04-25", "close": 50.4185, "volume": 1170961.0}, {"date": "2022-04-26", "close": 50.1283, "volume": 958408.0}, {"date": "2022-04-27", "close": 50.5636, "volume": 731464.0}, {"date": "2022-04-28", "close": 51.1106, "volume": 769867.0}, {"date": "2022-04-29", "close": 50.6418, "volume": 730299.0}, {"date": "2022-05-02", "close": 51.691, "volume": 632801.0}, {"date": "2022-05-03", "close": 51.691, "volume": 639318.0}, {"date": "2022-05-04", "close": 52.1375, "volume": 581935.0}, {"date": "2022-05-05", "close": 51.4343, "volume": 502096.0}, {"date": "2022-05-06", "close": 51.0994, "volume": 641603.0}, {"date": "2022-05-09", "close": 50.106, "volume": 843349.0}, {"date": "2022-05-10", "close": 49.9386, "volume": 562706.0}, {"date": "2022-05-11", "close": 49.2242, "volume": 473315.0}, {"date": "2022-05-12", "close": 49.414, "volume": 652656.0}, {"date": "2022-05-13", "close": 51.4901, "volume": 852948.0}, {"date": "2022-05-16", "close": 51.7356, "volume": 879986.0}, {"date": "2022-05-17", "close": 51.2222, "volume": 803599.0}, {"date": "2022-05-18", "close": 49.0679, "volume": 936266.0}, {"date": "2022-05-19", "close": 49.6149, "volume": 1245729.0}, {"date": "2022-05-20", "close": 50.5302, "volume": 1333172.0}, {"date": "2022-05-23", "close": 51.2222, "volume": 750507.0}, {"date": "2022-05-24", "close": 50.8427, "volume": 602080.0}, {"date": "2022-05-25", "close": 50.6194, "volume": 1101066.0}, {"date": "2022-05-26", "close": 50.932, "volume": 417922.0}, {"date": "2022-05-27", "close": 52.8965, "volume": 668361.0}, {"date": "2022-05-31", "close": 51.2892, "volume": 633589.0}, {"date": "2022-06-01", "close": 50.2846, "volume": 618949.0}, {"date": "2022-06-02", "close": 51.6687, "volume": 553041.0}, {"date": "2022-06-03", "close": 50.8985, "volume": 374341.0}, {"date": "2022-06-06", "close": 51.624, "volume": 970208.0}, {"date": "2022-06-07", "close": 52.1598, "volume": 557248.0}, {"date": "2022-06-08", "close": 52.2044, "volume": 655979.0}, {"date": "2022-06-09", "close": 51.2445, "volume": 680318.0}, {"date": "2022-06-10", "close": 50.0948, "volume": 909932.0}, {"date": "2022-06-13", "close": 49.001, "volume": 806015.0}, {"date": "2022-06-14", "close": 47.9741, "volume": 1116435.0}, {"date": "2022-06-15", "close": 49.1572, "volume": 600128.0}, {"date": "2022-06-16", "close": 48.5991, "volume": 853453.0}, {"date": "2022-06-17", "close": 48.7666, "volume": 1018610.0}, {"date": "2022-06-21", "close": 48.3759, "volume": 1301295.0}, {"date": "2022-06-22", "close": 48.9005, "volume": 636872.0}, {"date": "2022-06-23", "close": 50.039, "volume": 631969.0}, {"date": "2022-06-24", "close": 52.0482, "volume": 1261950.0}, {"date": "2022-06-27", "close": 52.45, "volume": 1012845.0}, {"date": "2022-06-28", "close": 52.2714, "volume": 691328.0}, {"date": "2022-06-29", "close": 52.104, "volume": 1160284.0}, {"date": "2022-06-30", "close": 52.6844, "volume": 1065658.0}, {"date": "2022-07-01", "close": 53.4099, "volume": 1211768.0}, {"date": "2022-07-05", "close": 53.9345, "volume": 1182354.0}, {"date": "2022-07-06", "close": 54.0238, "volume": 1560737.0}, {"date": "2022-07-07", "close": 54.7829, "volume": 1132993.0}, {"date": "2022-07-08", "close": 53.9122, "volume": 1151185.0}, {"date": "2022-07-11", "close": 53.4992, "volume": 762298.0}, {"date": "2022-07-12", "close": 52.1598, "volume": 744679.0}, {"date": "2022-07-13", "close": 51.7468, "volume": 483090.0}, {"date": "2022-07-14", "close": 51.3561, "volume": 700098.0}, {"date": "2022-07-15", "close": 52.4165, "volume": 1113026.0}, {"date": "2022-07-18", "close": 51.5012, "volume": 1499244.0}, {"date": "2022-07-19", "close": 52.5058, "volume": 766921.0}, {"date": "2022-07-20", "close": 52.3161, "volume": 842309.0}, {"date": "2022-07-21", "close": 54.1689, "volume": 897736.0}, {"date": "2022-07-22", "close": 53.4657, "volume": 677251.0}, {"date": "2022-07-25", "close": 52.9076, "volume": 892627.0}, {"date": "2022-07-26", "close": 53.4434, "volume": 1707090.0}, {"date": "2022-07-27", "close": 53.9234, "volume": 1034363.0}, {"date": "2022-07-28", "close": 55.1958, "volume": 648907.0}, {"date": "2022-07-29", "close": 55.4079, "volume": 839758.0}, {"date": "2022-08-01", "close": 55.3521, "volume": 944220.0}, {"date": "2022-08-02", "close": 55.1512, "volume": 683527.0}, {"date": "2022-08-03", "close": 55.553, "volume": 566074.0}, {"date": "2022-08-04", "close": 56.2786, "volume": 716291.0}, {"date": "2022-08-05", "close": 55.4749, "volume": 1025929.0}, {"date": "2022-08-08", "close": 55.1958, "volume": 639847.0}, {"date": "2022-08-09", "close": 54.1578, "volume": 585281.0}, {"date": "2022-08-10", "close": 55.6423, "volume": 471364.0}, {"date": "2022-08-11", "close": 55.5642, "volume": 383017.0}, {"date": "2022-08-12", "close": 55.7205, "volume": 271796.0}, {"date": "2022-08-15", "close": 55.4302, "volume": 718419.0}, {"date": "2022-08-16", "close": 54.448, "volume": 840662.0}, {"date": "2022-08-17", "close": 53.6332, "volume": 486718.0}, {"date": "2022-08-18", "close": 52.8965, "volume": 571815.0}, {"date": "2022-08-19", "close": 52.5505, "volume": 340766.0}, {"date": "2022-08-22", "close": 52.383, "volume": 610833.0}, {"date": "2022-08-23", "close": 51.8473, "volume": 560534.0}, {"date": "2022-08-24", "close": 52.6844, "volume": 559510.0}, {"date": "2022-08-25", "close": 53.4323, "volume": 401085.0}, {"date": "2022-08-26", "close": 51.6463, "volume": 1105769.0}, {"date": "2022-08-29", "close": 51.1217, "volume": 456116.0}, {"date": "2022-08-30", "close": 50.5748, "volume": 887325.0}, {"date": "2022-08-31", "close": 50.7087, "volume": 707498.0}, {"date": "2022-09-01", "close": 50.4632, "volume": 944304.0}, {"date": "2022-09-02", "close": 50.6418, "volume": 886326.0}, {"date": "2022-09-06", "close": 50.6641, "volume": 733968.0}, {"date": "2022-09-07", "close": 51.4454, "volume": 794754.0}, {"date": "2022-09-08", "close": 51.4231, "volume": 1066090.0}, {"date": "2022-09-09", "close": 51.5236, "volume": 1466949.0}, {"date": "2022-09-12", "close": 51.9924, "volume": 802043.0}, {"date": "2022-09-13", "close": 50.5636, "volume": 865619.0}, {"date": "2022-09-14", "close": 50.1953, "volume": 1285673.0}, {"date": "2022-09-15", "close": 50.1953, "volume": 521618.0}, {"date": "2022-09-16", "close": 48.4429, "volume": 1125190.0}, {"date": "2022-09-19", "close": 48.6215, "volume": 532816.0}, {"date": "2022-09-20", "close": 48.3871, "volume": 854729.0}, {"date": "2022-09-21", "close": 47.3043, "volume": 693631.0}, {"date": "2022-09-22", "close": 46.7128, "volume": 652496.0}, {"date": "2022-09-23", "close": 46.1212, "volume": 889727.0}, {"date": "2022-09-26", "close": 45.7194, "volume": 884272.0}, {"date": "2022-09-27", "close": 45.6524, "volume": 744050.0}, {"date": "2022-09-28", "close": 46.4114, "volume": 635143.0}, {"date": "2022-09-29", "close": 46.0096, "volume": 749760.0}, {"date": "2022-09-30", "close": 46.0765, "volume": 749338.0}, {"date": "2022-10-03", "close": 46.8914, "volume": 852195.0}, {"date": "2022-10-04", "close": 48.8559, "volume": 866371.0}, {"date": "2022-10-05", "close": 48.6549, "volume": 777774.0}, {"date": "2022-10-06", "close": 49.1126, "volume": 1151846.0}, {"date": "2022-10-07", "close": 47.4495, "volume": 807692.0}, {"date": "2022-10-10", "close": 48.9563, "volume": 9842742.0}, {"date": "2022-10-11", "close": 48.0522, "volume": 2934705.0}, {"date": "2022-10-12", "close": 47.5611, "volume": 1165077.0}, {"date": "2022-10-13", "close": 48.8782, "volume": 1505052.0}, {"date": "2022-10-14", "close": 48.7108, "volume": 738157.0}, {"date": "2022-10-17", "close": 49.8158, "volume": 1451528.0}, {"date": "2022-10-18", "close": 50.0055, "volume": 641504.0}, {"date": "2022-10-19", "close": 47.695, "volume": 902683.0}, {"date": "2022-10-20", "close": 47.2262, "volume": 623475.0}, {"date": "2022-10-21", "close": 47.0699, "volume": 848004.0}, {"date": "2022-10-24", "close": 47.3267, "volume": 847693.0}, {"date": "2022-10-25", "close": 48.7777, "volume": 1054427.0}, {"date": "2022-10-26", "close": 49.5925, "volume": 716209.0}, {"date": "2022-10-27", "close": 48.6215, "volume": 378412.0}, {"date": "2022-10-28", "close": 48.9786, "volume": 700602.0}, {"date": "2022-10-31", "close": 48.6215, "volume": 1427398.0}, {"date": "2022-11-01", "close": 49.1684, "volume": 461345.0}, {"date": "2022-11-02", "close": 48.1192, "volume": 480363.0}, {"date": "2022-11-03", "close": 47.1704, "volume": 1981615.0}, {"date": "2022-11-04", "close": 47.628, "volume": 856947.0}, {"date": "2022-11-07", "close": 46.8021, "volume": 2122665.0}, {"date": "2022-11-08", "close": 49.4251, "volume": 2094907.0}, {"date": "2022-11-09", "close": 49.6707, "volume": 962960.0}, {"date": "2022-11-10", "close": 52.1263, "volume": 1320708.0}, {"date": "2022-11-11", "close": 53.756, "volume": 973108.0}, {"date": "2022-11-14", "close": 52.6398, "volume": 532924.0}, {"date": "2022-11-15", "close": 53.4657, "volume": 706833.0}, {"date": "2022-11-16", "close": 53.6443, "volume": 1125796.0}, {"date": "2022-11-17", "close": 53.4434, "volume": 442872.0}, {"date": "2022-11-18", "close": 53.7448, "volume": 1676711.0}, {"date": "2022-11-21", "close": 53.8564, "volume": 942829.0}, {"date": "2022-11-22", "close": 53.9122, "volume": 754597.0}, {"date": "2022-11-23", "close": 54.5819, "volume": 321574.0}, {"date": "2022-11-25", "close": 54.6601, "volume": 211821.0}, {"date": "2022-11-28", "close": 54.7829, "volume": 1058853.0}, {"date": "2022-11-29", "close": 54.5596, "volume": 419700.0}, {"date": "2022-11-30", "close": 55.2963, "volume": 570047.0}, {"date": "2022-12-01", "close": 56.3232, "volume": 533538.0}, {"date": "2022-12-02", "close": 56.2004, "volume": 416878.0}, {"date": "2022-12-05", "close": 54.8945, "volume": 550578.0}, {"date": "2022-12-06", "close": 54.3587, "volume": 725844.0}, {"date": "2022-12-07", "close": 54.5708, "volume": 528180.0}, {"date": "2022-12-08", "close": 54.9056, "volume": 548817.0}, {"date": "2022-12-09", "close": 54.9949, "volume": 446405.0}, {"date": "2022-12-12", "close": 55.6312, "volume": 526117.0}, {"date": "2022-12-13", "close": 55.5642, "volume": 488753.0}, {"date": "2022-12-14", "close": 55.5419, "volume": 411985.0}, {"date": "2022-12-15", "close": 55.6535, "volume": 916282.0}, {"date": "2022-12-16", "close": 55.341, "volume": 1791706.0}, {"date": "2022-12-19", "close": 54.4926, "volume": 581369.0}, {"date": "2022-12-20", "close": 54.6936, "volume": 336480.0}, {"date": "2022-12-21", "close": 55.0731, "volume": 759873.0}, {"date": "2022-12-22", "close": 55.1289, "volume": 327176.0}, {"date": "2022-12-23", "close": 55.0396, "volume": 321363.0}, {"date": "2022-12-27", "close": 55.0173, "volume": 535001.0}, {"date": "2022-12-28", "close": 54.8945, "volume": 424247.0}, {"date": "2022-12-29", "close": 56.0218, "volume": 487236.0}, {"date": "2022-12-30", "close": 55.6646, "volume": 314527.0}, {"date": "2023-01-03", "close": 55.7316, "volume": 380567.0}, {"date": "2023-01-04", "close": 56.2004, "volume": 436555.0}, {"date": "2023-01-05", "close": 55.7986, "volume": 485618.0}, {"date": "2023-01-06", "close": 55.8098, "volume": 425782.0}, {"date": "2023-01-09", "close": 56.1558, "volume": 601208.0}, {"date": "2023-01-10", "close": 56.1223, "volume": 444816.0}, {"date": "2023-01-11", "close": 56.6692, "volume": 408394.0}, {"date": "2023-01-12", "close": 56.5353, "volume": 437268.0}, {"date": "2023-01-13", "close": 56.4348, "volume": 352188.0}, {"date": "2023-01-17", "close": 56.0553, "volume": 691832.0}, {"date": "2023-01-18", "close": 55.6535, "volume": 837028.0}, {"date": "2023-01-19", "close": 56.0553, "volume": 710714.0}, {"date": "2023-01-20", "close": 56.2786, "volume": 640076.0}, {"date": "2023-01-23", "close": 56.4795, "volume": 871688.0}, {"date": "2023-01-24", "close": 55.8879, "volume": 534917.0}, {"date": "2023-01-25", "close": 56.2004, "volume": 675879.0}, {"date": "2023-01-26", "close": 55.7093, "volume": 479734.0}, {"date": "2023-01-27", "close": 55.0284, "volume": 600485.0}, {"date": "2023-01-30", "close": 54.4926, "volume": 514300.0}, {"date": "2023-01-31", "close": 54.6936, "volume": 366328.0}, {"date": "2023-02-01", "close": 55.1847, "volume": 568250.0}, {"date": "2023-02-02", "close": 55.1289, "volume": 663277.0}, {"date": "2023-02-03", "close": 55.2963, "volume": 706203.0}, {"date": "2023-02-06", "close": 55.0396, "volume": 710992.0}, {"date": "2023-02-07", "close": 55.5865, "volume": 798474.0}, {"date": "2023-02-08", "close": 55.1066, "volume": 948604.0}, {"date": "2023-02-09", "close": 54.8833, "volume": 638231.0}, {"date": "2023-02-10", "close": 54.928, "volume": 544731.0}, {"date": "2023-02-13", "close": 54.515, "volume": 513235.0}, {"date": "2023-02-14", "close": 54.4145, "volume": 303095.0}, {"date": "2023-02-15", "close": 54.102, "volume": 485281.0}, {"date": "2023-02-16", "close": 53.209, "volume": 629067.0}, {"date": "2023-02-17", "close": 53.343, "volume": 434730.0}, {"date": "2023-02-21", "close": 52.7179, "volume": 441658.0}, {"date": "2023-02-22", "close": 51.8807, "volume": 539410.0}, {"date": "2023-02-23", "close": 51.758, "volume": 597044.0}, {"date": "2023-02-24", "close": 51.0659, "volume": 677027.0}, {"date": "2023-02-27", "close": 51.691, "volume": 833526.0}, {"date": "2023-02-28", "close": 51.2892, "volume": 837769.0}, {"date": "2023-03-01", "close": 50.5525, "volume": 962589.0}, {"date": "2023-03-02", "close": 51.1217, "volume": 948291.0}, {"date": "2023-03-03", "close": 51.7133, "volume": 488046.0}, {"date": "2023-03-06", "close": 51.7468, "volume": 478166.0}, {"date": "2023-03-07", "close": 51.345, "volume": 564758.0}, {"date": "2023-03-08", "close": 51.345, "volume": 369564.0}, {"date": "2023-03-09", "close": 51.1217, "volume": 361583.0}, {"date": "2023-03-10", "close": 51.278, "volume": 779322.0}, {"date": "2023-03-13", "close": 51.8138, "volume": 878504.0}, {"date": "2023-03-14", "close": 51.7245, "volume": 1075895.0}, {"date": "2023-03-15", "close": 51.3227, "volume": 945195.0}, {"date": "2023-03-16", "close": 51.8361, "volume": 483625.0}, {"date": "2023-03-17", "close": 51.4789, "volume": 777214.0}, {"date": "2023-03-20", "close": 51.1664, "volume": 503606.0}, {"date": "2023-03-21", "close": 51.8026, "volume": 540385.0}, {"date": "2023-03-22", "close": 51.278, "volume": 417812.0}, {"date": "2023-03-23", "close": 51.1552, "volume": 400305.0}, {"date": "2023-03-24", "close": 51.5124, "volume": 476809.0}, {"date": "2023-03-27", "close": 51.7803, "volume": 906500.0}, {"date": "2023-03-28", "close": 51.0548, "volume": 409043.0}, {"date": "2023-03-29", "close": 51.2557, "volume": 195463.0}, {"date": "2023-03-30", "close": 50.932, "volume": 709205.0}, {"date": "2023-03-31", "close": 51.2668, "volume": 1215310.0}, {"date": "2023-04-03", "close": 50.798, "volume": 935517.0}, {"date": "2023-04-04", "close": 50.6306, "volume": 653637.0}, {"date": "2023-04-05", "close": 51.1887, "volume": 688124.0}, {"date": "2023-04-06", "close": 51.3227, "volume": 798018.0}, {"date": "2023-04-10", "close": 51.0771, "volume": 733318.0}, {"date": "2023-04-11", "close": 51.5905, "volume": 1020122.0}, {"date": "2023-04-12", "close": 51.5682, "volume": 720431.0}, {"date": "2023-04-13", "close": 52.1933, "volume": 1210494.0}, {"date": "2023-04-14", "close": 51.9254, "volume": 481539.0}, {"date": "2023-04-17", "close": 51.5682, "volume": 1129359.0}, {"date": "2023-04-18", "close": 51.1217, "volume": 1024910.0}, {"date": "2023-04-19", "close": 50.7311, "volume": 675886.0}, {"date": "2023-04-20", "close": 50.106, "volume": 581920.0}, {"date": "2023-04-21", "close": 50.3292, "volume": 608453.0}, {"date": "2023-04-24", "close": 50.8204, "volume": 470997.0}, {"date": "2023-04-25", "close": 49.2689, "volume": 714648.0}, {"date": "2023-04-26", "close": 49.0345, "volume": 633005.0}, {"date": "2023-04-27", "close": 49.3916, "volume": 788381.0}, {"date": "2023-04-28", "close": 49.7935, "volume": 473355.0}, {"date": "2023-05-01", "close": 49.9609, "volume": 640869.0}, {"date": "2023-05-02", "close": 49.4921, "volume": 734660.0}, {"date": "2023-05-03", "close": 50.1618, "volume": 851838.0}, {"date": "2023-05-04", "close": 51.3896, "volume": 951630.0}, {"date": "2023-05-05", "close": 51.3227, "volume": 935863.0}, {"date": "2023-05-08", "close": 51.4231, "volume": 750508.0}, {"date": "2023-05-09", "close": 50.2734, "volume": 1347896.0}, {"date": "2023-05-10", "close": 50.8204, "volume": 1267097.0}, {"date": "2023-05-11", "close": 50.8315, "volume": 545274.0}, {"date": "2023-05-12", "close": 50.3292, "volume": 1059369.0}, {"date": "2023-05-15", "close": 50.6306, "volume": 591986.0}, {"date": "2023-05-16", "close": 50.5078, "volume": 535415.0}, {"date": "2023-05-17", "close": 50.173, "volume": 735456.0}, {"date": "2023-05-18", "close": 50.1395, "volume": 506650.0}, {"date": "2023-05-19", "close": 50.3962, "volume": 396084.0}, {"date": "2023-05-22", "close": 50.1618, "volume": 472472.0}, {"date": "2023-05-23", "close": 51.2668, "volume": 1146780.0}, {"date": "2023-05-24", "close": 50.8315, "volume": 933078.0}, {"date": "2023-05-25", "close": 50.9097, "volume": 741741.0}, {"date": "2023-05-26", "close": 51.4231, "volume": 794660.0}, {"date": "2023-05-30", "close": 50.5525, "volume": 1153267.0}, {"date": "2023-05-31", "close": 50.4074, "volume": 950569.0}, {"date": "2023-06-01", "close": 51.0994, "volume": 606036.0}, {"date": "2023-06-02", "close": 51.8807, "volume": 1111975.0}, {"date": "2023-06-05", "close": 51.2445, "volume": 1197770.0}, {"date": "2023-06-06", "close": 51.1552, "volume": 557640.0}, {"date": "2023-06-07", "close": 50.1395, "volume": 855333.0}, {"date": "2023-06-08", "close": 50.7199, "volume": 626696.0}, {"date": "2023-06-09", "close": 50.5525, "volume": 573048.0}, {"date": "2023-06-12", "close": 51.0771, "volume": 730887.0}, {"date": "2023-06-13", "close": 51.6017, "volume": 931786.0}, {"date": "2023-06-14", "close": 51.2892, "volume": 1554589.0}, {"date": "2023-06-15", "close": 51.9924, "volume": 916843.0}, {"date": "2023-06-16", "close": 52.1933, "volume": 648622.0}, {"date": "2023-06-20", "close": 51.4231, "volume": 1910429.0}, {"date": "2023-06-21", "close": 50.4074, "volume": 1388837.0}, {"date": "2023-06-22", "close": 50.6976, "volume": 1426778.0}, {"date": "2023-06-23", "close": 50.519, "volume": 1420407.0}, {"date": "2023-06-26", "close": 50.4632, "volume": 1131747.0}, {"date": "2023-06-27", "close": 49.8939, "volume": 1026984.0}, {"date": "2023-06-28", "close": 49.7265, "volume": 995385.0}, {"date": "2023-06-29", "close": 49.4251, "volume": 1269961.0}, {"date": "2023-06-30", "close": 50.2623, "volume": 908116.0}, {"date": "2023-07-03", "close": 50.4074, "volume": 452318.0}, {"date": "2023-07-05", "close": 50.3292, "volume": 1358917.0}, {"date": "2023-07-06", "close": 50.0167, "volume": 1407766.0}, {"date": "2023-07-07", "close": 49.7935, "volume": 752501.0}, {"date": "2023-07-10", "close": 50.3181, "volume": 1140816.0}, {"date": "2023-07-11", "close": 50.4409, "volume": 684233.0}, {"date": "2023-07-12", "close": 51.1329, "volume": 800010.0}, {"date": "2023-07-13", "close": 51.4678, "volume": 756708.0}, {"date": "2023-07-14", "close": 51.3673, "volume": 1165784.0}, {"date": "2023-07-17", "close": 51.0771, "volume": 784657.0}, {"date": "2023-07-18", "close": 50.9655, "volume": 512479.0}, {"date": "2023-07-19", "close": 51.3338, "volume": 986457.0}, {"date": "2023-07-20", "close": 50.9766, "volume": 745281.0}, {"date": "2023-07-21", "close": 52.0482, "volume": 1358969.0}, {"date": "2023-07-24", "close": 52.2268, "volume": 1426466.0}, {"date": "2023-07-25", "close": 52.3719, "volume": 1102349.0}, {"date": "2023-07-26", "close": 52.7291, "volume": 858713.0}, {"date": "2023-07-27", "close": 52.1375, "volume": 985786.0}, {"date": "2023-07-28", "close": 52.5951, "volume": 1049607.0}, {"date": "2023-07-31", "close": 52.2603, "volume": 893467.0}, {"date": "2023-08-01", "close": 52.2603, "volume": 935036.0}, {"date": "2023-08-02", "close": 52.2937, "volume": 1335795.0}, {"date": "2023-08-03", "close": 52.0482, "volume": 847361.0}, {"date": "2023-08-04", "close": 50.9208, "volume": 1699590.0}, {"date": "2023-08-07", "close": 50.4743, "volume": 1429892.0}, {"date": "2023-08-08", "close": 49.7823, "volume": 1503919.0}, {"date": "2023-08-09", "close": 49.9386, "volume": 1872728.0}, {"date": "2023-08-10", "close": 49.4921, "volume": 1321414.0}, {"date": "2023-08-11", "close": 48.8224, "volume": 1004081.0}, {"date": "2023-08-14", "close": 49.2242, "volume": 1216123.0}, {"date": "2023-08-15", "close": 48.934, "volume": 1586147.0}, {"date": "2023-08-16", "close": 48.2308, "volume": 1163268.0}, {"date": "2023-08-17", "close": 47.7732, "volume": 1195543.0}, {"date": "2023-08-18", "close": 48.0857, "volume": 1164608.0}, {"date": "2023-08-21", "close": 48.8224, "volume": 1728204.0}, {"date": "2023-08-22", "close": 49.3805, "volume": 1655225.0}, {"date": "2023-08-23", "close": 49.9609, "volume": 1341433.0}, {"date": "2023-08-24", "close": 49.4809, "volume": 774259.0}, {"date": "2023-08-25", "close": 49.9051, "volume": 900507.0}, {"date": "2023-08-28", "close": 50.1618, "volume": 1638640.0}, {"date": "2023-08-29", "close": 50.9655, "volume": 1183132.0}, {"date": "2023-08-30", "close": 51.4119, "volume": 878882.0}, {"date": "2023-08-31", "close": 50.7757, "volume": 837888.0}, {"date": "2023-09-01", "close": 49.7935, "volume": 1081019.0}, {"date": "2023-09-05", "close": 48.0522, "volume": 1542053.0}, {"date": "2023-09-06", "close": 47.5276, "volume": 771764.0}, {"date": "2023-09-07", "close": 46.9918, "volume": 929591.0}, {"date": "2023-09-08", "close": 46.4002, "volume": 947626.0}, {"date": "2023-09-11", "close": 47.3825, "volume": 1391035.0}, {"date": "2023-09-12", "close": 46.7016, "volume": 871986.0}, {"date": "2023-09-13", "close": 46.6681, "volume": 1501243.0}, {"date": "2023-09-14", "close": 46.523, "volume": 970516.0}, {"date": "2023-09-15", "close": 45.8533, "volume": 2169496.0}, {"date": "2023-09-18", "close": 45.284, "volume": 1259180.0}, {"date": "2023-09-19", "close": 44.7706, "volume": 1209359.0}, {"date": "2023-09-20", "close": 45.0608, "volume": 1202157.0}, {"date": "2023-09-21", "close": 44.1902, "volume": 1079864.0}, {"date": "2023-09-22", "close": 44.0004, "volume": 569168.0}, {"date": "2023-09-25", "close": 43.6767, "volume": 593637.0}, {"date": "2023-09-26", "close": 44.2125, "volume": 937706.0}, {"date": "2023-09-27", "close": 44.0562, "volume": 973514.0}, {"date": "2023-09-28", "close": 44.3018, "volume": 825148.0}, {"date": "2023-09-29", "close": 45.2059, "volume": 1145498.0}, {"date": "2023-10-02", "close": 44.6813, "volume": 1342014.0}, {"date": "2023-10-03", "close": 44.3576, "volume": 734351.0}, {"date": "2023-10-04", "close": 44.8599, "volume": 963875.0}, {"date": "2023-10-05", "close": 45.1724, "volume": 736259.0}, {"date": "2023-10-06", "close": 45.2171, "volume": 843225.0}, {"date": "2023-10-09", "close": 44.4915, "volume": 1296954.0}, {"date": "2023-10-10", "close": 45.1166, "volume": 751938.0}, {"date": "2023-10-11", "close": 44.6478, "volume": 642423.0}, {"date": "2023-10-12", "close": 43.6097, "volume": 1125099.0}, {"date": "2023-10-13", "close": 42.9289, "volume": 1355505.0}, {"date": "2023-10-16", "close": 43.699, "volume": 998705.0}, {"date": "2023-10-17", "close": 43.4312, "volume": 717261.0}, {"date": "2023-10-18", "close": 42.2368, "volume": 1059384.0}, {"date": "2023-10-19", "close": 41.8796, "volume": 1224164.0}, {"date": "2023-10-20", "close": 41.8908, "volume": 1737668.0}, {"date": "2023-10-23", "close": 41.6899, "volume": 938079.0}, {"date": "2023-10-24", "close": 41.7345, "volume": 893438.0}, {"date": "2023-10-25", "close": 41.1541, "volume": 1038391.0}, {"date": "2023-10-26", "close": 41.0648, "volume": 1096153.0}, {"date": "2023-10-27", "close": 40.3058, "volume": 1458322.0}, {"date": "2023-10-30", "close": 39.6807, "volume": 3077348.0}, {"date": "2023-10-31", "close": 41.7792, "volume": 3632061.0}, {"date": "2023-11-01", "close": 42.2703, "volume": 1730316.0}, {"date": "2023-11-02", "close": 42.6275, "volume": 1075022.0}, {"date": "2023-11-03", "close": 43.7548, "volume": 990486.0}, {"date": "2023-11-06", "close": 43.4758, "volume": 948555.0}, {"date": "2023-11-07", "close": 43.7772, "volume": 1223486.0}, {"date": "2023-11-08", "close": 43.2749, "volume": 693605.0}, {"date": "2023-11-09", "close": 42.4489, "volume": 1467839.0}, {"date": "2023-11-10", "close": 42.4712, "volume": 901918.0}, {"date": "2023-11-13", "close": 42.8172, "volume": 1241791.0}, {"date": "2023-11-14", "close": 44.1455, "volume": 997222.0}, {"date": "2023-11-15", "close": 43.9892, "volume": 947166.0}, {"date": "2023-11-16", "close": 43.9781, "volume": 633932.0}, {"date": "2023-11-17", "close": 43.9223, "volume": 710702.0}, {"date": "2023-11-20", "close": 44.4915, "volume": 866629.0}, {"date": "2023-11-21", "close": 45.0385, "volume": 1097279.0}, {"date": "2023-11-22", "close": 45.3733, "volume": 1237514.0}, {"date": "2023-11-24", "close": 45.6412, "volume": 347563.0}, {"date": "2023-11-27", "close": 45.3064, "volume": 1364546.0}, {"date": "2023-11-28", "close": 45.8979, "volume": 1343108.0}, {"date": "2023-11-29", "close": 46.0207, "volume": 958719.0}, {"date": "2023-11-30", "close": 45.9426, "volume": 926188.0}, {"date": "2023-12-01", "close": 46.2663, "volume": 871211.0}, {"date": "2023-12-04", "close": 46.3333, "volume": 699819.0}, {"date": "2023-12-05", "close": 45.8421, "volume": 420550.0}, {"date": "2023-12-06", "close": 46.2551, "volume": 677639.0}, {"date": "2023-12-07", "close": 46.9025, "volume": 1537888.0}, {"date": "2023-12-08", "close": 46.6235, "volume": 1273869.0}, {"date": "2023-12-11", "close": 46.9695, "volume": 1577243.0}, {"date": "2023-12-12", "close": 46.7574, "volume": 869043.0}, {"date": "2023-12-13", "close": 48.0857, "volume": 1001882.0}, {"date": "2023-12-14", "close": 48.1303, "volume": 1280338.0}, {"date": "2023-12-15", "close": 47.3825, "volume": 1106128.0}, {"date": "2023-12-18", "close": 47.282, "volume": 681360.0}, {"date": "2023-12-19", "close": 47.9629, "volume": 1172515.0}, {"date": "2023-12-20", "close": 46.9137, "volume": 787760.0}, {"date": "2023-12-21", "close": 48.1303, "volume": 891513.0}, {"date": "2023-12-22", "close": 48.2085, "volume": 629260.0}, {"date": "2023-12-26", "close": 48.5098, "volume": 460751.0}, {"date": "2023-12-27", "close": 48.5322, "volume": 476640.0}, {"date": "2023-12-28", "close": 48.6326, "volume": 468298.0}, {"date": "2023-12-29", "close": 48.4764, "volume": 445060.0}, {"date": "2024-01-02", "close": 48.7219, "volume": 1272920.0}, {"date": "2024-01-03", "close": 48.2196, "volume": 3134044.0}, {"date": "2024-01-04", "close": 48.8893, "volume": 2307176.0}, {"date": "2024-01-05", "close": 49.2242, "volume": 1885592.0}, {"date": "2024-01-08", "close": 50.5302, "volume": 1849610.0}, {"date": "2024-01-09", "close": 50.1506, "volume": 1565857.0}, {"date": "2024-01-10", "close": 50.1618, "volume": 1085532.0}, {"date": "2024-01-11", "close": 50.0167, "volume": 1239965.0}, {"date": "2024-01-12", "close": 50.1395, "volume": 1110933.0}, {"date": "2024-01-16", "close": 50.3516, "volume": 2983726.0}, {"date": "2024-01-17", "close": 49.8939, "volume": 1137985.0}, {"date": "2024-01-18", "close": 49.8381, "volume": 958400.0}, {"date": "2024-01-19", "close": 50.3739, "volume": 3087871.0}, {"date": "2024-01-22", "close": 50.0502, "volume": 1425455.0}, {"date": "2024-01-23", "close": 49.6037, "volume": 765742.0}, {"date": "2024-01-24", "close": 48.934, "volume": 697495.0}, {"date": "2024-01-25", "close": 49.2019, "volume": 1011231.0}, {"date": "2024-01-26", "close": 49.2242, "volume": 833090.0}, {"date": "2024-01-29", "close": 48.8782, "volume": 947683.0}, {"date": "2024-01-30", "close": 47.1412, "volume": 871335.0}, {"date": "2024-01-31", "close": 47.2711, "volume": 1117862.0}, {"date": "2024-02-01", "close": 47.78, "volume": 1129492.0}, {"date": "2024-02-02", "close": 47.1087, "volume": 1243808.0}, {"date": "2024-02-05", "close": 45.6795, "volume": 1474552.0}, {"date": "2024-02-06", "close": 48.5054, "volume": 3176005.0}, {"date": "2024-02-07", "close": 47.1195, "volume": 2325107.0}, {"date": "2024-02-08", "close": 47.7691, "volume": 938958.0}, {"date": "2024-02-09", "close": 48.1697, "volume": 1081670.0}, {"date": "2024-02-12", "close": 47.4443, "volume": 1360870.0}, {"date": "2024-02-13", "close": 46.4049, "volume": 762716.0}, {"date": "2024-02-14", "close": 46.4266, "volume": 905680.0}, {"date": "2024-02-15", "close": 46.2533, "volume": 914339.0}, {"date": "2024-02-16", "close": 46.6215, "volume": 884089.0}, {"date": "2024-02-20", "close": 46.34, "volume": 950877.0}, {"date": "2024-02-21", "close": 46.4157, "volume": 1005022.0}, {"date": "2024-02-22", "close": 47.1412, "volume": 1027424.0}, {"date": "2024-02-23", "close": 47.4443, "volume": 1390933.0}, {"date": "2024-02-26", "close": 47.1628, "volume": 1077053.0}, {"date": "2024-02-27", "close": 47.087, "volume": 568165.0}, {"date": "2024-02-28", "close": 46.773, "volume": 1001042.0}, {"date": "2024-02-29", "close": 46.3291, "volume": 1051684.0}, {"date": "2024-03-01", "close": 47.0437, "volume": 576305.0}, {"date": "2024-03-04", "close": 47.5851, "volume": 727104.0}, {"date": "2024-03-05", "close": 47.5851, "volume": 657233.0}, {"date": "2024-03-06", "close": 47.6284, "volume": 866828.0}, {"date": "2024-03-07", "close": 48.213, "volume": 849033.0}, {"date": "2024-03-08", "close": 48.1373, "volume": 406516.0}, {"date": "2024-03-11", "close": 48.7436, "volume": 527479.0}, {"date": "2024-03-12", "close": 48.3321, "volume": 549211.0}, {"date": "2024-03-13", "close": 47.9532, "volume": 760301.0}, {"date": "2024-03-14", "close": 47.6609, "volume": 665814.0}, {"date": "2024-03-15", "close": 47.6825, "volume": 953217.0}, {"date": "2024-03-18", "close": 47.7908, "volume": 587728.0}, {"date": "2024-03-19", "close": 47.65, "volume": 1411391.0}, {"date": "2024-03-20", "close": 47.5851, "volume": 711822.0}, {"date": "2024-03-21", "close": 47.2927, "volume": 612008.0}, {"date": "2024-03-22", "close": 47.4768, "volume": 738429.0}, {"date": "2024-03-25", "close": 46.3616, "volume": 844068.0}, {"date": "2024-03-26", "close": 46.2317, "volume": 851911.0}, {"date": "2024-03-27", "close": 46.2858, "volume": 935593.0}, {"date": "2024-03-28", "close": 46.5457, "volume": 984007.0}, {"date": "2024-04-01", "close": 46.0043, "volume": 521443.0}, {"date": "2024-04-02", "close": 45.7012, "volume": 704583.0}, {"date": "2024-04-03", "close": 45.3763, "volume": 918721.0}, {"date": "2024-04-04", "close": 44.5102, "volume": 868298.0}, {"date": "2024-04-05", "close": 44.5751, "volume": 1507774.0}, {"date": "2024-04-08", "close": 44.9324, "volume": 1060098.0}, {"date": "2024-04-09", "close": 45.4413, "volume": 797762.0}, {"date": "2024-04-10", "close": 44.586, "volume": 839755.0}, {"date": "2024-04-11", "close": 44.5751, "volume": 488376.0}, {"date": "2024-04-12", "close": 43.5033, "volume": 592902.0}, {"date": "2024-04-15", "close": 42.9511, "volume": 509383.0}, {"date": "2024-04-16", "close": 42.5721, "volume": 680959.0}, {"date": "2024-04-17", "close": 42.4747, "volume": 735164.0}, {"date": "2024-04-18", "close": 42.7345, "volume": 879197.0}, {"date": "2024-04-19", "close": 43.3084, "volume": 1023340.0}, {"date": "2024-04-22", "close": 44.6293, "volume": 1157992.0}, {"date": "2024-04-23", "close": 45.3547, "volume": 897029.0}, {"date": "2024-04-24", "close": 44.9541, "volume": 753862.0}, {"date": "2024-04-25", "close": 44.4777, "volume": 1159005.0}, {"date": "2024-04-26", "close": 45.0948, "volume": 1299315.0}, {"date": "2024-04-29", "close": 45.7986, "volume": 2370510.0}, {"date": "2024-04-30", "close": 45.8311, "volume": 2498944.0}, {"date": "2024-05-01", "close": 46.3508, "volume": 1356516.0}, {"date": "2024-05-02", "close": 46.21, "volume": 1110220.0}, {"date": "2024-05-03", "close": 46.5348, "volume": 1217269.0}, {"date": "2024-05-06", "close": 46.1018, "volume": 1987072.0}, {"date": "2024-05-07", "close": 46.5024, "volume": 776723.0}, {"date": "2024-05-08", "close": 46.4915, "volume": 1013458.0}, {"date": "2024-05-09", "close": 47.1845, "volume": 623720.0}, {"date": "2024-05-10", "close": 47.217, "volume": 605191.0}, {"date": "2024-05-13", "close": 47.9965, "volume": 740596.0}, {"date": "2024-05-14", "close": 49.1442, "volume": 773455.0}, {"date": "2024-05-15", "close": 49.5556, "volume": 1295274.0}, {"date": "2024-05-16", "close": 49.7938, "volume": 996540.0}, {"date": "2024-05-17", "close": 49.469, "volume": 1177544.0}, {"date": "2024-05-20", "close": 49.2308, "volume": 1084981.0}, {"date": "2024-05-21", "close": 48.7436, "volume": 714106.0}, {"date": "2024-05-22", "close": 47.0979, "volume": 1471597.0}, {"date": "2024-05-23", "close": 46.7406, "volume": 844017.0}, {"date": "2024-05-24", "close": 47.3469, "volume": 567217.0}, {"date": "2024-05-28", "close": 46.5782, "volume": 812604.0}, {"date": "2024-05-29", "close": 46.1018, "volume": 941224.0}, {"date": "2024-05-30", "close": 46.1667, "volume": 947585.0}, {"date": "2024-05-31", "close": 46.838, "volume": 896770.0}, {"date": "2024-06-03", "close": 47.6392, "volume": 1055704.0}, {"date": "2024-06-04", "close": 47.2819, "volume": 585586.0}, {"date": "2024-06-05", "close": 48.3213, "volume": 801232.0}, {"date": "2024-06-06", "close": 48.6461, "volume": 566593.0}, {"date": "2024-06-07", "close": 48.5595, "volume": 949170.0}, {"date": "2024-06-10", "close": 48.592, "volume": 764648.0}, {"date": "2024-06-11", "close": 47.5959, "volume": 837800.0}, {"date": "2024-06-12", "close": 47.8882, "volume": 639807.0}, {"date": "2024-06-13", "close": 46.9354, "volume": 1020205.0}, {"date": "2024-06-14", "close": 45.8419, "volume": 829763.0}, {"date": "2024-06-17", "close": 47.3469, "volume": 1094555.0}, {"date": "2024-06-18", "close": 47.3685, "volume": 925760.0}, {"date": "2024-06-20", "close": 45.3547, "volume": 1796066.0}, {"date": "2024-06-21", "close": 45.3222, "volume": 1781414.0}, {"date": "2024-06-24", "close": 45.5063, "volume": 547389.0}, {"date": "2024-06-25", "close": 44.4344, "volume": 723709.0}, {"date": "2024-06-26", "close": 44.0987, "volume": 868866.0}, {"date": "2024-06-27", "close": 44.4994, "volume": 1189240.0}, {"date": "2024-06-28", "close": 44.4885, "volume": 1471874.0}, {"date": "2024-07-01", "close": 43.5574, "volume": 927613.0}, {"date": "2024-07-02", "close": 44.0663, "volume": 614906.0}, {"date": "2024-07-03", "close": 43.9363, "volume": 269502.0}, {"date": "2024-07-05", "close": 44.4994, "volume": 742591.0}, {"date": "2024-07-08", "close": 43.5682, "volume": 978489.0}, {"date": "2024-07-09", "close": 43.3733, "volume": 750164.0}, {"date": "2024-07-10", "close": 44.4236, "volume": 782257.0}, {"date": "2024-07-11", "close": 44.5102, "volume": 936724.0}, {"date": "2024-07-12", "close": 45.6687, "volume": 822319.0}, {"date": "2024-07-15", "close": 45.2572, "volume": 1768199.0}, {"date": "2024-07-16", "close": 46.0909, "volume": 931932.0}, {"date": "2024-07-17", "close": 45.9935, "volume": 1275289.0}, {"date": "2024-07-18", "close": 45.2356, "volume": 964540.0}, {"date": "2024-07-19", "close": 44.9866, "volume": 1008949.0}, {"date": "2024-07-22", "close": 45.8419, "volume": 1180189.0}, {"date": "2024-07-23", "close": 44.8783, "volume": 937310.0}, {"date": "2024-07-24", "close": 45.4846, "volume": 921419.0}, {"date": "2024-07-25", "close": 45.7336, "volume": 1334550.0}, {"date": "2024-07-26", "close": 47.5742, "volume": 1379209.0}, {"date": "2024-07-29", "close": 47.9315, "volume": 1679625.0}, {"date": "2024-07-30", "close": 48.4079, "volume": 1216321.0}, {"date": "2024-07-31", "close": 48.1697, "volume": 1093376.0}, {"date": "2024-08-01", "close": 49.5881, "volume": 1814636.0}, {"date": "2024-08-02", "close": 50.1186, "volume": 1187403.0}, {"date": "2024-08-05", "close": 48.6028, "volume": 850334.0}, {"date": "2024-08-06", "close": 48.4188, "volume": 914306.0}, {"date": "2024-08-07", "close": 48.1264, "volume": 950307.0}, {"date": "2024-08-08", "close": 49.2741, "volume": 1121132.0}, {"date": "2024-08-09", "close": 49.1767, "volume": 782717.0}, {"date": "2024-08-12", "close": 48.9926, "volume": 879642.0}, {"date": "2024-08-13", "close": 49.7288, "volume": 944690.0}, {"date": "2024-08-14", "close": 49.8588, "volume": 603390.0}, {"date": "2024-08-15", "close": 50.2702, "volume": 490072.0}, {"date": "2024-08-16", "close": 50.5409, "volume": 547396.0}, {"date": "2024-08-19", "close": 50.8332, "volume": 758541.0}, {"date": "2024-08-20", "close": 50.8549, "volume": 630740.0}, {"date": "2024-08-21", "close": 50.9523, "volume": 722126.0}, {"date": "2024-08-22", "close": 50.5842, "volume": 1163189.0}, {"date": "2024-08-23", "close": 50.097, "volume": 2146267.0}, {"date": "2024-08-26", "close": 48.9385, "volume": 1261558.0}, {"date": "2024-08-27", "close": 49.8263, "volume": 1272203.0}, {"date": "2024-08-28", "close": 49.5989, "volume": 859898.0}, {"date": "2024-08-29", "close": 49.4582, "volume": 1683571.0}, {"date": "2024-08-30", "close": 49.4906, "volume": 1541434.0}, {"date": "2024-09-03", "close": 47.9424, "volume": 4281862.0}, {"date": "2024-09-04", "close": 47.8124, "volume": 1375440.0}, {"date": "2024-09-05", "close": 48.1589, "volume": 1356262.0}, {"date": "2024-09-06", "close": 48.1589, "volume": 1338574.0}, {"date": "2024-09-09", "close": 49.6855, "volume": 1555416.0}, {"date": "2024-09-10", "close": 49.6964, "volume": 1054810.0}, {"date": "2024-09-11", "close": 49.6314, "volume": 846402.0}, {"date": "2024-09-12", "close": 49.3391, "volume": 1439486.0}, {"date": "2024-09-13", "close": 50.1944, "volume": 874640.0}, {"date": "2024-09-16", "close": 50.4218, "volume": 649799.0}, {"date": "2024-09-17", "close": 49.4365, "volume": 1573082.0}, {"date": "2024-09-18", "close": 49.4582, "volume": 1787347.0}, {"date": "2024-09-19", "close": 49.3607, "volume": 950965.0}, {"date": "2024-09-20", "close": 48.6136, "volume": 1782940.0}, {"date": "2024-09-23", "close": 48.1373, "volume": 846804.0}, {"date": "2024-09-24", "close": 48.5703, "volume": 1037562.0}, {"date": "2024-09-25", "close": 47.7583, "volume": 1005143.0}, {"date": "2024-09-26", "close": 48.7436, "volume": 772817.0}, {"date": "2024-09-27", "close": 48.9818, "volume": 1820100.0}, {"date": "2024-09-30", "close": 49.3391, "volume": 1929205.0}, {"date": "2024-10-01", "close": 48.6245, "volume": 900195.0}, {"date": "2024-10-02", "close": 48.0182, "volume": 1287708.0}, {"date": "2024-10-03", "close": 47.1412, "volume": 1592670.0}, {"date": "2024-10-04", "close": 47.1736, "volume": 805159.0}, {"date": "2024-10-07", "close": 46.903, "volume": 446117.0}, {"date": "2024-10-08", "close": 47.1628, "volume": 505083.0}, {"date": "2024-10-09", "close": 48.1264, "volume": 1411984.0}, {"date": "2024-10-10", "close": 46.8597, "volume": 759651.0}, {"date": "2024-10-11", "close": 47.5526, "volume": 1053893.0}, {"date": "2024-10-14", "close": 47.7367, "volume": 1266005.0}, {"date": "2024-10-15", "close": 47.5093, "volume": 597569.0}, {"date": "2024-10-16", "close": 46.7839, "volume": 1423213.0}, {"date": "2024-10-17", "close": 46.2209, "volume": 1533253.0}, {"date": "2024-10-18", "close": 46.5565, "volume": 944141.0}, {"date": "2024-10-21", "close": 45.6037, "volume": 544001.0}, {"date": "2024-10-22", "close": 45.7012, "volume": 701699.0}, {"date": "2024-10-23", "close": 45.6037, "volume": 452189.0}, {"date": "2024-10-24", "close": 45.0407, "volume": 524047.0}, {"date": "2024-10-25", "close": 44.9866, "volume": 454785.0}, {"date": "2024-10-28", "close": 45.2572, "volume": 568874.0}, {"date": "2024-10-29", "close": 45.2897, "volume": 439660.0}, {"date": "2024-10-30", "close": 45.7336, "volume": 857742.0}, {"date": "2024-10-31", "close": 45.5821, "volume": 854864.0}, {"date": "2024-11-01", "close": 46.6431, "volume": 806769.0}, {"date": "2024-11-04", "close": 47.2603, "volume": 1161407.0}, {"date": "2024-11-05", "close": 47.5851, "volume": 803153.0}, {"date": "2024-11-06", "close": 47.4985, "volume": 1479145.0}, {"date": "2024-11-07", "close": 47.8016, "volume": 1339994.0}, {"date": "2024-11-08", "close": 47.3794, "volume": 745630.0}, {"date": "2024-11-11", "close": 47.6933, "volume": 902554.0}, {"date": "2024-11-12", "close": 46.8055, "volume": 862139.0}, {"date": "2024-11-13", "close": 46.1559, "volume": 741916.0}, {"date": "2024-11-14", "close": 45.5712, "volume": 503963.0}, {"date": "2024-11-15", "close": 44.6834, "volume": 1140024.0}, {"date": "2024-11-18", "close": 44.3803, "volume": 1007221.0}, {"date": "2024-11-19", "close": 44.1745, "volume": 680183.0}, {"date": "2024-11-20", "close": 45.5712, "volume": 1721303.0}, {"date": "2024-11-21", "close": 45.8311, "volume": 886943.0}, {"date": "2024-11-22", "close": 46.3183, "volume": 627991.0}, {"date": "2024-11-25", "close": 46.8272, "volume": 736420.0}, {"date": "2024-11-26", "close": 46.8164, "volume": 662999.0}, {"date": "2024-11-27", "close": 47.3685, "volume": 574507.0}, {"date": "2024-11-29", "close": 47.0221, "volume": 430901.0}, {"date": "2024-12-02", "close": 47.2603, "volume": 705353.0}, {"date": "2024-12-03", "close": 46.8705, "volume": 831618.0}, {"date": "2024-12-04", "close": 47.3902, "volume": 573950.0}, {"date": "2024-12-05", "close": 47.0221, "volume": 707941.0}, {"date": "2024-12-06", "close": 47.0112, "volume": 307103.0}, {"date": "2024-12-09", "close": 47.9857, "volume": 618041.0}, {"date": "2024-12-10", "close": 49.8804, "volume": 1150910.0}, {"date": "2024-12-11", "close": 49.9779, "volume": 678686.0}, {"date": "2024-12-12", "close": 49.7613, "volume": 566990.0}, {"date": "2024-12-13", "close": 49.155, "volume": 1966442.0}, {"date": "2024-12-16", "close": 49.1333, "volume": 744862.0}, {"date": "2024-12-17", "close": 49.09, "volume": 659647.0}, {"date": "2024-12-18", "close": 47.6933, "volume": 746635.0}, {"date": "2024-12-19", "close": 47.9857, "volume": 1049416.0}, {"date": "2024-12-20", "close": 48.3646, "volume": 1652276.0}, {"date": "2024-12-23", "close": 48.527, "volume": 446958.0}, {"date": "2024-12-24", "close": 48.7869, "volume": 160144.0}, {"date": "2024-12-26", "close": 48.7327, "volume": 297953.0}, {"date": "2024-12-27", "close": 48.7111, "volume": 410895.0}, {"date": "2024-12-30", "close": 48.4079, "volume": 631736.0}, {"date": "2024-12-31", "close": 48.213, "volume": 543943.0}, {"date": "2025-01-02", "close": 48.2022, "volume": 597306.0}, {"date": "2025-01-03", "close": 48.6894, "volume": 454186.0}, {"date": "2025-01-06", "close": 48.4837, "volume": 785250.0}, {"date": "2025-01-07", "close": 48.657, "volume": 428188.0}, {"date": "2025-01-08", "close": 49.0034, "volume": 582350.0}, {"date": "2025-01-10", "close": 48.3755, "volume": 915284.0}, {"date": "2025-01-13", "close": 49.8046, "volume": 1394879.0}, {"date": "2025-01-14", "close": 49.3391, "volume": 736519.0}, {"date": "2025-01-15", "close": 49.0143, "volume": 1210535.0}, {"date": "2025-01-16", "close": 49.6964, "volume": 992371.0}, {"date": "2025-01-17", "close": 49.8046, "volume": 1090031.0}, {"date": "2025-01-21", "close": 51.4287, "volume": 1136534.0}, {"date": "2025-01-22", "close": 51.158, "volume": 1595602.0}, {"date": "2025-01-23", "close": 49.6206, "volume": 2946166.0}, {"date": "2025-01-24", "close": 49.404, "volume": 1436988.0}, {"date": "2025-01-27", "close": 49.2416, "volume": 1417702.0}, {"date": "2025-01-28", "close": 48.8735, "volume": 1178785.0}, {"date": "2025-01-29", "close": 46.0737, "volume": 989940.0}, {"date": "2025-01-30", "close": 46.8526, "volume": 973049.0}, {"date": "2025-01-31", "close": 46.9895, "volume": 773176.0}, {"date": "2025-02-03", "close": 46.1474, "volume": 1163923.0}, {"date": "2025-02-04", "close": 45.6421, "volume": 1167188.0}, {"date": "2025-02-05", "close": 46.1053, "volume": 1456574.0}, {"date": "2025-02-06", "close": 44.6737, "volume": 2708515.0}, {"date": "2025-02-07", "close": 43.5158, "volume": 1241512.0}, {"date": "2025-02-10", "close": 42.1895, "volume": 1628497.0}, {"date": "2025-02-11", "close": 41.3474, "volume": 983955.0}, {"date": "2025-02-12", "close": 42.2526, "volume": 2522409.0}, {"date": "2025-02-13", "close": 42.1684, "volume": 1670254.0}, {"date": "2025-02-14", "close": 41.9684, "volume": 1294661.0}, {"date": "2025-02-18", "close": 42.1158, "volume": 823609.0}, {"date": "2025-02-19", "close": 41.2842, "volume": 1239285.0}, {"date": "2025-02-20", "close": 40.6, "volume": 1065320.0}, {"date": "2025-02-21", "close": 41.6526, "volume": 1194351.0}, {"date": "2025-02-24", "close": 42.0105, "volume": 1128016.0}, {"date": "2025-02-25", "close": 41.7895, "volume": 967184.0}, {"date": "2025-02-26", "close": 41.2105, "volume": 658893.0}, {"date": "2025-02-27", "close": 40.4211, "volume": 851407.0}, {"date": "2025-02-28", "close": 40.4211, "volume": 1002299.0}, {"date": "2025-03-03", "close": 40.2316, "volume": 1120889.0}, {"date": "2025-03-04", "close": 39.8105, "volume": 819731.0}, {"date": "2025-03-05", "close": 40.5789, "volume": 908718.0}, {"date": "2025-03-06", "close": 41.9789, "volume": 1978483.0}, {"date": "2025-03-07", "close": 41.8421, "volume": 1694493.0}, {"date": "2025-03-10", "close": 40.9368, "volume": 1059618.0}, {"date": "2025-03-11", "close": 41.3158, "volume": 1654146.0}, {"date": "2025-03-12", "close": 41.4737, "volume": 1195999.0}, {"date": "2025-03-13", "close": 40.9474, "volume": 1077295.0}, {"date": "2025-03-14", "close": 41.5579, "volume": 815509.0}, {"date": "2025-03-17", "close": 41.9158, "volume": 997844.0}, {"date": "2025-03-18", "close": 41.8421, "volume": 634360.0}, {"date": "2025-03-19", "close": 41.7368, "volume": 730182.0}, {"date": "2025-03-20", "close": 41.4316, "volume": 965703.0}, {"date": "2025-03-21", "close": 41.7474, "volume": 1040718.0}, {"date": "2025-03-24", "close": 41.8947, "volume": 833840.0}, {"date": "2025-03-25", "close": 41.7579, "volume": 740832.0}, {"date": "2025-03-26", "close": 41.6632, "volume": 795160.0}, {"date": "2025-03-27", "close": 41.7368, "volume": 623128.0}, {"date": "2025-03-28", "close": 41.9474, "volume": 825391.0}, {"date": "2025-03-31", "close": 42.2632, "volume": 1186057.0}, {"date": "2025-04-01", "close": 41.5789, "volume": 1507686.0}, {"date": "2025-04-02", "close": 42.1263, "volume": 1445743.0}, {"date": "2025-04-03", "close": 42.4947, "volume": 2170815.0}, {"date": "2025-04-04", "close": 40.2737, "volume": 1682208.0}, {"date": "2025-04-07", "close": 42.4316, "volume": 2792456.0}, {"date": "2025-04-08", "close": 40.8526, "volume": 1566200.0}, {"date": "2025-04-09", "close": 43.6105, "volume": 2593110.0}, {"date": "2025-04-10", "close": 42.1579, "volume": 1315489.0}, {"date": "2025-04-11", "close": 44.1895, "volume": 1637372.0}, {"date": "2025-04-14", "close": 44.5474, "volume": 1162554.0}, {"date": "2025-04-15", "close": 43.7158, "volume": 2276125.0}, {"date": "2025-04-16", "close": 43.6211, "volume": 1678242.0}, {"date": "2025-04-17", "close": 42.8526, "volume": 1645846.0}, {"date": "2025-04-21", "close": 42.6105, "volume": 1107803.0}, {"date": "2025-04-22", "close": 44.5684, "volume": 1316559.0}, {"date": "2025-04-23", "close": 44.5474, "volume": 1304743.0}, {"date": "2025-04-24", "close": 45.3263, "volume": 1152663.0}, {"date": "2025-04-25", "close": 44.2842, "volume": 851579.0}, {"date": "2025-04-28", "close": 44.7053, "volume": 928616.0}, {"date": "2025-04-29", "close": 44.8737, "volume": 889933.0}, {"date": "2025-04-30", "close": 45.0, "volume": 958019.0}, {"date": "2025-05-01", "close": 44.4211, "volume": 770066.0}, {"date": "2025-05-02", "close": 45.4, "volume": 1144624.0}, {"date": "2025-05-05", "close": 45.0632, "volume": 1190897.0}, {"date": "2025-05-06", "close": 44.3895, "volume": 1317776.0}, {"date": "2025-05-07", "close": 44.8737, "volume": 1637504.0}, {"date": "2025-05-08", "close": 44.3789, "volume": 1773337.0}, {"date": "2025-05-09", "close": 44.0632, "volume": 1732053.0}, {"date": "2025-05-12", "close": 45.2211, "volume": 1405314.0}, {"date": "2025-05-13", "close": 44.3263, "volume": 2431779.0}, {"date": "2025-05-14", "close": 43.3158, "volume": 1689884.0}, {"date": "2025-05-15", "close": 44.4632, "volume": 1161926.0}, {"date": "2025-05-16", "close": 44.8947, "volume": 703677.0}, {"date": "2025-05-19", "close": 45.0526, "volume": 1493868.0}, {"date": "2025-05-20", "close": 44.9474, "volume": 866337.0}, {"date": "2025-05-21", "close": 44.5474, "volume": 1632570.0}, {"date": "2025-05-22", "close": 44.5474, "volume": 1220392.0}, {"date": "2025-05-23", "close": 44.2632, "volume": 1145581.0}, {"date": "2025-05-27", "close": 46.1579, "volume": 1799552.0}, {"date": "2025-05-28", "close": 46.7158, "volume": 1344289.0}, {"date": "2025-05-29", "close": 47.3684, "volume": 1477157.0}, {"date": "2025-05-30", "close": 47.5053, "volume": 2392968.0}, {"date": "2025-06-02", "close": 47.2632, "volume": 1561538.0}, {"date": "2025-06-03", "close": 47.6632, "volume": 1377365.0}, {"date": "2025-06-04", "close": 48.1263, "volume": 963003.0}, {"date": "2025-06-05", "close": 47.9579, "volume": 1108226.0}, {"date": "2025-06-06", "close": 47.8737, "volume": 1003133.0}, {"date": "2025-06-09", "close": 48.6, "volume": 1750814.0}, {"date": "2025-06-10", "close": 48.6526, "volume": 1716586.0}, {"date": "2025-06-11", "close": 49.1789, "volume": 1371192.0}, {"date": "2025-06-12", "close": 49.8842, "volume": 1047699.0}, {"date": "2025-06-13", "close": 49.5895, "volume": 1011710.0}, {"date": "2025-06-16", "close": 49.9474, "volume": 1203739.0}, {"date": "2025-06-17", "close": 49.0, "volume": 1099368.0}, {"date": "2025-06-18", "close": 49.0, "volume": 826819.0}, {"date": "2025-06-20", "close": 49.2211, "volume": 2018560.0}, {"date": "2025-06-23", "close": 49.1684, "volume": 1048701.0}, {"date": "2025-06-24", "close": 49.7158, "volume": 1237320.0}, {"date": "2025-06-25", "close": 49.9474, "volume": 1802744.0}, {"date": "2025-06-26", "close": 50.5684, "volume": 1147692.0}, {"date": "2025-06-27", "close": 50.2842, "volume": 1744402.0}, {"date": "2025-06-30", "close": 50.5895, "volume": 942112.0}, {"date": "2025-07-01", "close": 50.7474, "volume": 958496.0}, {"date": "2025-07-02", "close": 51.2, "volume": 1391931.0}, {"date": "2025-07-03", "close": 50.8842, "volume": 732010.0}, {"date": "2025-07-07", "close": 50.0316, "volume": 1028878.0}, {"date": "2025-07-08", "close": 50.3684, "volume": 1668082.0}, {"date": "2025-07-09", "close": 50.4842, "volume": 1663340.0}, {"date": "2025-07-10", "close": 51.1053, "volume": 1120567.0}, {"date": "2025-07-11", "close": 50.6632, "volume": 2300578.0}, {"date": "2025-07-14", "close": 50.8211, "volume": 1432246.0}, {"date": "2025-07-15", "close": 49.9474, "volume": 1832798.0}, {"date": "2025-07-16", "close": 50.8421, "volume": 1182747.0}, {"date": "2025-07-17", "close": 50.7789, "volume": 1102596.0}, {"date": "2025-07-18", "close": 50.9053, "volume": 2590647.0}, {"date": "2025-07-21", "close": 50.5895, "volume": 1456663.0}, {"date": "2025-07-22", "close": 52.1158, "volume": 1608156.0}, {"date": "2025-07-23", "close": 53.0526, "volume": 2030259.0}, {"date": "2025-07-24", "close": 53.9263, "volume": 1227119.0}, {"date": "2025-07-25", "close": 54.5158, "volume": 1222869.0}, {"date": "2025-07-28", "close": 53.6632, "volume": 1325916.0}, {"date": "2025-07-29", "close": 53.7579, "volume": 898782.0}, {"date": "2025-07-30", "close": 53.2316, "volume": 1020250.0}, {"date": "2025-07-31", "close": 51.9368, "volume": 1398416.0}, {"date": "2025-08-01", "close": 52.5684, "volume": 1375708.0}, {"date": "2025-08-04", "close": 52.8947, "volume": 1477173.0}, {"date": "2025-08-05", "close": 52.5789, "volume": 1973045.0}, {"date": "2025-08-06", "close": 49.9895, "volume": 2791630.0}, {"date": "2025-08-07", "close": 50.9053, "volume": 1908488.0}, {"date": "2025-08-08", "close": 50.5684, "volume": 1229270.0}, {"date": "2025-08-11", "close": 50.5368, "volume": 1106444.0}, {"date": "2025-08-12", "close": 51.5474, "volume": 1271857.0}, {"date": "2025-08-13", "close": 51.8211, "volume": 882660.0}, {"date": "2025-08-14", "close": 51.5368, "volume": 799375.0}, {"date": "2025-08-15", "close": 51.9474, "volume": 848368.0}, {"date": "2025-08-18", "close": 51.2105, "volume": 1374278.0}, {"date": "2025-08-19", "close": 51.7789, "volume": 1122444.0}, {"date": "2025-08-20", "close": 51.7895, "volume": 1082845.0}, {"date": "2025-08-21", "close": 51.7158, "volume": 660761.0}, {"date": "2025-08-22", "close": 52.3579, "volume": 838739.0}, {"date": "2025-08-25", "close": 51.4737, "volume": 590777.0}, {"date": "2025-08-26", "close": 51.4316, "volume": 1187739.0}, {"date": "2025-08-27", "close": 50.5158, "volume": 756584.0}, {"date": "2025-08-28", "close": 48.5684, "volume": 5094377.0}, {"date": "2025-08-29", "close": 48.9474, "volume": 1866933.0}, {"date": "2025-09-02", "close": 49.3895, "volume": 2290529.0}, {"date": "2025-09-03", "close": 49.1579, "volume": 1847912.0}, {"date": "2025-09-04", "close": 49.5158, "volume": 805810.0}, {"date": "2025-09-05", "close": 50.0526, "volume": 892652.0}, {"date": "2025-09-08", "close": 50.0842, "volume": 840874.0}, {"date": "2025-09-09", "close": 49.5158, "volume": 858690.0}, {"date": "2025-09-10", "close": 48.4316, "volume": 992777.0}, {"date": "2025-09-11", "close": 48.4842, "volume": 1115353.0}, {"date": "2025-09-12", "close": 47.6632, "volume": 942599.0}, {"date": "2025-09-15", "close": 47.7789, "volume": 957546.0}, {"date": "2025-09-16", "close": 48.0, "volume": 872391.0}, {"date": "2025-09-17", "close": 47.8105, "volume": 911800.0}, {"date": "2025-09-18", "close": 48.1474, "volume": 2080901.0}, {"date": "2025-09-19", "close": 48.3579, "volume": 1729274.0}, {"date": "2025-09-22", "close": 48.1368, "volume": 1029985.0}, {"date": "2025-09-23", "close": 48.0105, "volume": 858008.0}, {"date": "2025-09-24", "close": 47.4421, "volume": 1028087.0}, {"date": "2025-09-25", "close": 46.2421, "volume": 1548138.0}, {"date": "2025-09-26", "close": 46.2105, "volume": 814459.0}, {"date": "2025-09-29", "close": 46.2526, "volume": 655455.0}, {"date": "2025-09-30", "close": 47.0316, "volume": 1279521.0}, {"date": "2025-10-01", "close": 48.7579, "volume": 1193088.0}, {"date": "2025-10-02", "close": 48.6737, "volume": 909104.0}, {"date": "2025-10-03", "close": 49.2632, "volume": 1016253.0}, {"date": "2025-10-06", "close": 49.4316, "volume": 839329.0}, {"date": "2025-10-07", "close": 49.2632, "volume": 984605.0}, {"date": "2025-10-08", "close": 50.2737, "volume": 1120332.0}, {"date": "2025-10-09", "close": 49.4, "volume": 1135138.0}, {"date": "2025-10-10", "close": 49.3158, "volume": 1245905.0}, {"date": "2025-10-13", "close": 49.7053, "volume": 701244.0}, {"date": "2025-10-14", "close": 50.0, "volume": 620483.0}, {"date": "2025-10-15", "close": 50.0105, "volume": 679459.0}, {"date": "2025-10-16", "close": 50.6632, "volume": 1572389.0}, {"date": "2025-10-17", "close": 50.8105, "volume": 669736.0}, {"date": "2025-10-20", "close": 51.2316, "volume": 799088.0}, {"date": "2025-10-21", "close": 51.1053, "volume": 720441.0}, {"date": "2025-10-22", "close": 51.1579, "volume": 647956.0}, {"date": "2025-10-23", "close": 51.9474, "volume": 730037.0}, {"date": "2025-10-24", "close": 51.9158, "volume": 640131.0}, {"date": "2025-10-27", "close": 50.9474, "volume": 899418.0}, {"date": "2025-10-28", "close": 50.4737, "volume": 762655.0}, {"date": "2025-10-29", "close": 49.6737, "volume": 835898.0}, {"date": "2025-10-30", "close": 48.7684, "volume": 1392962.0}, {"date": "2025-10-31", "close": 49.3158, "volume": 1193133.0}, {"date": "2025-11-03", "close": 48.0842, "volume": 1640849.0}, {"date": "2025-11-04", "close": 46.4842, "volume": 3395820.0}, {"date": "2025-11-05", "close": 46.3684, "volume": 1942850.0}, {"date": "2025-11-06", "close": 45.3263, "volume": 1397884.0}, {"date": "2025-11-07", "close": 45.8526, "volume": 1237510.0}, {"date": "2025-11-10", "close": 45.4421, "volume": 890541.0}, {"date": "2025-11-11", "close": 46.5474, "volume": 831428.0}, {"date": "2025-11-12", "close": 46.8737, "volume": 929392.0}, {"date": "2025-11-13", "close": 47.0, "volume": 822706.0}, {"date": "2025-11-14", "close": 46.6526, "volume": 1215361.0}, {"date": "2025-11-17", "close": 46.4526, "volume": 1899442.0}, {"date": "2025-11-18", "close": 46.6842, "volume": 1326177.0}, {"date": "2025-11-19", "close": 46.7684, "volume": 1216747.0}, {"date": "2025-11-20", "close": 48.0737, "volume": 1388034.0}, {"date": "2025-11-21", "close": 49.3053, "volume": 791338.0}, {"date": "2025-11-24", "close": 49.7053, "volume": 1181607.0}, {"date": "2025-11-25", "close": 51.1158, "volume": 974903.0}, {"date": "2025-11-26", "close": 50.6316, "volume": 977902.0}, {"date": "2025-11-28", "close": 50.2632, "volume": 286928.0}, {"date": "2025-12-01", "close": 49.8316, "volume": 950926.0}, {"date": "2025-12-02", "close": 49.4105, "volume": 1191698.0}, {"date": "2025-12-03", "close": 49.2842, "volume": 1259877.0}, {"date": "2025-12-04", "close": 49.5579, "volume": 1759198.0}, {"date": "2025-12-05", "close": 49.4842, "volume": 1761613.0}, {"date": "2025-12-08", "close": 48.2737, "volume": 1288526.0}, {"date": "2025-12-09", "close": 47.9579, "volume": 817800.0}, {"date": "2025-12-10", "close": 48.0632, "volume": 831271.0}, {"date": "2025-12-11", "close": 47.8316, "volume": 918144.0}, {"date": "2025-12-12", "close": 47.6, "volume": 928327.0}, {"date": "2025-12-15", "close": 47.8316, "volume": 1094904.0}, {"date": "2025-12-16", "close": 47.3789, "volume": 1381320.0}, {"date": "2025-12-17", "close": 47.5895, "volume": 1369571.0}, {"date": "2025-12-18", "close": 47.3263, "volume": 1205750.0}, {"date": "2025-12-19", "close": 47.9789, "volume": 2106448.0}, {"date": "2025-12-22", "close": 48.4737, "volume": 903464.0}, {"date": "2025-12-23", "close": 48.0105, "volume": 968180.0}, {"date": "2025-12-24", "close": 47.8737, "volume": 342339.0}, {"date": "2025-12-26", "close": 47.7579, "volume": 683642.0}, {"date": "2025-12-29", "close": 48.0, "volume": 997910.0}, {"date": "2025-12-30", "close": 47.7053, "volume": 748520.0}, {"date": "2025-12-31", "close": 47.3368, "volume": 632049.0}, {"date": "2026-01-02", "close": 47.5684, "volume": 1164187.0}, {"date": "2026-01-05", "close": 48.9368, "volume": 3070254.0}, {"date": "2026-01-06", "close": 49.4842, "volume": 2036515.0}, {"date": "2026-01-07", "close": 49.8, "volume": 1647084.0}, {"date": "2026-01-08", "close": 48.45, "volume": 1184645.0}, {"date": "2026-01-09", "close": 48.29, "volume": 1276855.0}, {"date": "2026-01-12", "close": 47.25, "volume": 1432772.0}, {"date": "2026-01-13", "close": 47.2, "volume": 1178569.0}, {"date": "2026-01-14", "close": 47.44, "volume": 1815023.0}, {"date": "2026-01-15", "close": 48.38, "volume": 1762308.0}, {"date": "2026-01-16", "close": 47.57, "volume": 1957977.0}, {"date": "2026-01-20", "close": 55.45, "volume": 15025820.0}, {"date": "2026-01-21", "close": 55.66, "volume": 8723880.0}, {"date": "2026-01-22", "close": 54.25, "volume": 4210663.0}, {"date": "2026-01-23", "close": 55.62, "volume": 4319934.0}, {"date": "2026-01-26", "close": 54.22, "volume": 2457732.0}, {"date": "2026-01-27", "close": 54.22, "volume": 2510580.0}, {"date": "2026-01-28", "close": 53.99, "volume": 2862672.0}, {"date": "2026-01-29", "close": 53.71, "volume": 3148035.0}, {"date": "2026-01-30", "close": 53.67, "volume": 2048785.0}, {"date": "2026-02-02", "close": 52.18, "volume": 1774346.0}, {"date": "2026-02-03", "close": 51.89, "volume": 2841033.0}, {"date": "2026-02-04", "close": 51.71, "volume": 2381879.0}, {"date": "2026-02-05", "close": 51.23, "volume": 5983459.0}, {"date": "2026-02-06", "close": 50.95, "volume": 2586265.0}, {"date": "2026-02-09", "close": 50.78, "volume": 1839651.0}, {"date": "2026-02-10", "close": 51.08, "volume": 2255238.0}, {"date": "2026-02-11", "close": 51.06, "volume": 2036155.0}, {"date": "2026-02-12", "close": 50.85, "volume": 1472058.0}, {"date": "2026-02-13", "close": 50.41, "volume": 2509018.0}, {"date": "2026-02-17", "close": 48.76, "volume": 2534470.0}, {"date": "2026-02-18", "close": 49.03, "volume": 1429895.0}, {"date": "2026-02-19", "close": 48.32, "volume": 1720390.0}, {"date": "2026-02-20", "close": 48.57, "volume": 1643339.0}, {"date": "2026-02-23", "close": 47.45, "volume": 1709972.0}, {"date": "2026-02-24", "close": 48.5, "volume": 2059256.0}, {"date": "2026-02-25", "close": 48.62, "volume": 1152197.0}, {"date": "2026-02-26", "close": 49.08, "volume": 1460803.0}, {"date": "2026-02-27", "close": 49.8, "volume": 1286950.0}, {"date": "2026-03-02", "close": 48.83, "volume": 2963034.0}, {"date": "2026-03-03", "close": 47.65, "volume": 1755794.0}, {"date": "2026-03-04", "close": 46.88, "volume": 1975041.0}, {"date": "2026-03-05", "close": 46.44, "volume": 1951679.0}, {"date": "2026-03-06", "close": 44.55, "volume": 2824504.0}, {"date": "2026-03-09", "close": 43.33, "volume": 2755523.0}, {"date": "2026-03-10", "close": 43.0, "volume": 2452410.0}, {"date": "2026-03-11", "close": 41.21, "volume": 2904184.0}, {"date": "2026-03-12", "close": 41.12, "volume": 3625535.0}, {"date": "2026-03-13", "close": 40.6, "volume": 1983838.0}, {"date": "2026-03-16", "close": 40.92, "volume": 1699739.0}, {"date": "2026-03-17", "close": 41.54, "volume": 1881774.0}, {"date": "2026-03-18", "close": 40.45, "volume": 2045913.0}, {"date": "2026-03-19", "close": 40.65, "volume": 2098491.0}, {"date": "2026-03-20", "close": 39.93, "volume": 2137145.0}, {"date": "2026-03-23", "close": 39.49, "volume": 2119755.0}, {"date": "2026-03-24", "close": 39.78, "volume": 1863283.0}, {"date": "2026-03-25", "close": 40.63, "volume": 2161422.0}, {"date": "2026-03-26", "close": 39.71, "volume": 1109571.0}, {"date": "2026-03-27", "close": 39.07, "volume": 1415524.0}, {"date": "2026-03-30", "close": 39.32, "volume": 1387387.0}, {"date": "2026-03-31", "close": 40.04, "volume": 1379765.0}, {"date": "2026-04-01", "close": 40.38, "volume": 1126715.0}, {"date": "2026-04-02", "close": 41.03, "volume": 1276363.0}, {"date": "2026-04-06", "close": 40.78, "volume": 1228899.0}, {"date": "2026-04-07", "close": 40.13, "volume": 1557577.0}, {"date": "2026-04-08", "close": 41.27, "volume": 1414408.0}, {"date": "2026-04-09", "close": 41.01, "volume": 1113980.0}, {"date": "2026-04-10", "close": 40.89, "volume": 1159736.0}, {"date": "2026-04-13", "close": 41.91, "volume": 1470654.0}, {"date": "2026-04-14", "close": 41.76, "volume": 1427106.0}, {"date": "2026-04-15", "close": 41.64, "volume": 1647786.0}, {"date": "2026-04-16", "close": 40.96, "volume": 1291254.0}, {"date": "2026-04-17", "close": 41.24, "volume": 1699990.0}, {"date": "2026-04-20", "close": 41.04, "volume": 1210979.0}, {"date": "2026-04-21", "close": 40.1, "volume": 1382847.0}, {"date": "2026-04-22", "close": 39.97, "volume": 1378151.0}, {"date": "2026-04-23", "close": 37.97, "volume": 2036434.0}, {"date": "2026-04-24", "close": 38.41, "volume": 1153398.0}, {"date": "2026-04-27", "close": 38.09, "volume": 1476290.0}, {"date": "2026-04-28", "close": 34.02, "volume": 8089245.0}, {"date": "2026-04-29", "close": 33.61, "volume": 4233904.0}, {"date": "2026-04-30", "close": 34.58, "volume": 4411316.0}, {"date": "2026-05-01", "close": 34.25, "volume": 1439217.0}, {"date": "2026-05-04", "close": 33.96, "volume": 1467823.0}, {"date": "2026-05-05", "close": 34.0, "volume": 1464828.0}, {"date": "2026-05-06", "close": 34.44, "volume": 1643978.0}, {"date": "2026-05-07", "close": 33.51, "volume": 3134182.0}, {"date": "2026-05-08", "close": 33.04, "volume": 1657803.0}, {"date": "2026-05-11", "close": 32.63, "volume": 1832641.0}, {"date": "2026-05-12", "close": 33.7, "volume": 3286268.0}, {"date": "2026-05-13", "close": 32.7, "volume": 4032489.0}, {"date": "2026-05-14", "close": 33.29, "volume": 3312819.0}, {"date": "2026-05-15", "close": 32.98, "volume": 1803429.0}, {"date": "2026-05-18", "close": 33.78, "volume": 2996992.0}, {"date": "2026-05-19", "close": 34.24, "volume": 2596291.0}, {"date": "2026-05-20", "close": 35.09, "volume": 1647635.0}, {"date": "2026-05-21", "close": 34.89, "volume": 1233739.0}, {"date": "2026-05-22", "close": 35.17, "volume": 1197046.0}, {"date": "2026-05-26", "close": 35.54, "volume": 1532849.0}, {"date": "2026-05-27", "close": 36.13, "volume": 2252602.0}, {"date": "2026-05-28", "close": 36.64, "volume": 2096584.0}, {"date": "2026-05-29", "close": 36.59, "volume": 3046509.0}, {"date": "2026-06-01", "close": 36.18, "volume": 1958253.0}, {"date": "2026-06-02", "close": 35.69, "volume": 2442795.0}, {"date": "2026-06-03", "close": 36.45, "volume": 3248219.0}, {"date": "2026-06-04", "close": 37.56, "volume": 2865864.0}, {"date": "2026-06-05", "close": 36.68, "volume": 1412867.0}, {"date": "2026-06-08", "close": 36.23, "volume": 1485840.0}, {"date": "2026-06-09", "close": 37.75, "volume": 2159381.0}, {"date": "2026-06-10", "close": 37.02, "volume": 2488216.0}, {"date": "2026-06-11", "close": 37.42, "volume": 2623341.0}, {"date": "2026-06-12", "close": 37.06, "volume": 1894689.0}, {"date": "2026-06-15", "close": 37.01, "volume": 2511621.0}, {"date": "2026-06-16", "close": 37.22, "volume": 2117169.0}, {"date": "2026-06-17", "close": 36.58, "volume": 2823883.0}, {"date": "2026-06-18", "close": 36.95, "volume": 1964098.0}, {"date": "2026-06-22", "close": 36.28, "volume": 2624822.0}, {"date": "2026-06-23", "close": 37.2, "volume": 3526501.0}, {"date": "2026-06-24", "close": 38.73, "volume": 2545639.0}, {"date": "2026-06-25", "close": 38.94, "volume": 3487890.0}, {"date": "2026-06-26", "close": 39.41, "volume": 3629144.0}, {"date": "2026-06-29", "close": 39.79, "volume": 2317309.0}, {"date": "2026-06-30", "close": 39.1, "volume": 2480701.0}, {"date": "2026-07-01", "close": 39.13, "volume": 3323329.0}, {"date": "2026-07-02", "close": 40.1, "volume": 1625900.0}, {"date": "2026-07-06", "close": 39.15, "volume": 2235210.0}, {"date": "2026-07-07", "close": 38.72, "volume": 3673658.0}, {"date": "2026-07-08", "close": 38.0, "volume": 2508871.0}, {"date": "2026-07-09", "close": 41.99, "volume": 12745780.0}, {"date": "2026-07-10", "close": 41.51, "volume": 3565121.0}, {"date": "2026-07-13", "close": 41.44, "volume": 2970462.0}, {"date": "2026-07-14", "close": 41.56, "volume": 2204260.0}, {"date": "2026-07-15", "close": 41.24, "volume": 3267255.0}, {"date": "2026-07-16", "close": 41.51, "volume": 2495416.0}, {"date": "2026-07-17", "close": 41.15, "volume": 2217679.0}, {"date": "2026-07-20", "close": 40.48, "volume": 1861158.0}, {"date": "2026-07-21", "close": 40.53, "volume": 2071550.0}, {"date": "2026-07-22", "close": 40.57, "volume": 2398053.0}, {"date": "2026-07-23", "close": 41.45, "volume": 2725564.0}, {"date": "2026-07-24", "close": 41.37, "volume": 1835113.0}], "refreshing": true}