{"ticker": "RCI", "overview": {"name": "Rogers Communication, Inc. Common Stock", "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": "RCI", "has_prices": true, "as_of": "2026-07-24", "last": 32.73, "prev_close": 32.67, "change": 0.05999999999999517, "change_pct": 0.0018365472910925977, "session_volume": 1214550.0, "vwap_5": 33.53977300218503, "vwap_20": 33.24259343673448, "vwap_60": 35.51692416612152, "vwap_250": 36.388608886142826, "high_52w": 40.97, "low_52w": 31.45, "avg_volume_20": 1468333.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000318989-26-000137", "src": "13DG", "ticker": "RCI", "cik": "733099", "company": "ROGERS COMMUNICATIONS INC", "company_raw": "ROGERS COMMUNICATIONS INC", "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 4.5% passive stake in RCI", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000137-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0000318989-26-000078", "src": "13DG", "ticker": "RCI", "cik": "733099", "company": "ROGERS COMMUNICATIONS INC", "company_raw": "ROGERS COMMUNICATIONS INC", "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 6% passive stake in RCI", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000078-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260148}], "recent_buys": [], "institutional": [{"id": "13DG-0000318989-26-000137", "src": "13DG", "ticker": "RCI", "cik": "733099", "company": "ROGERS COMMUNICATIONS INC", "company_raw": "ROGERS COMMUNICATIONS INC", "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 4.5% passive stake in RCI", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000137-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0000318989-26-000078", "src": "13DG", "ticker": "RCI", "cik": "733099", "company": "ROGERS COMMUNICATIONS INC", "company_raw": "ROGERS COMMUNICATIONS INC", "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 6% passive stake in RCI", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000078-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260148}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "RCI (ROGERS COMMUNICATIONS INC)", "new_value": "Rogers Communication, Inc. Common Stock", "effective": "", "evidence": "we hold RCI as ROGERS COMMUNICATIONS INC; the NYSE universe lists that code as Rogers Communication, Inc. Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-27T10:12:10.968043"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Rogers Communication, Inc. Common Stock", "new_value": "ROGERS COMMUNICATIONS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000733099", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000733099", "applied": 1, "detected_at": "2026-10-27T10:09:57.538713"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RCI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 51.17, "volume": 246804.0}, {"date": "2021-07-28", "close": 50.95, "volume": 381153.0}, {"date": "2021-07-29", "close": 50.97, "volume": 227847.0}, {"date": "2021-07-30", "close": 51.03, "volume": 356841.0}, {"date": "2021-08-02", "close": 51.03, "volume": 128182.0}, {"date": "2021-08-03", "close": 51.08, "volume": 311257.0}, {"date": "2021-08-04", "close": 51.02, "volume": 278995.0}, {"date": "2021-08-05", "close": 51.29, "volume": 248501.0}, {"date": "2021-08-06", "close": 51.11, "volume": 276845.0}, {"date": "2021-08-09", "close": 50.6, "volume": 240141.0}, {"date": "2021-08-10", "close": 50.74, "volume": 581902.0}, {"date": "2021-08-11", "close": 51.13, "volume": 337514.0}, {"date": "2021-08-12", "close": 50.78, "volume": 277311.0}, {"date": "2021-08-13", "close": 50.84, "volume": 275589.0}, {"date": "2021-08-16", "close": 50.43, "volume": 367151.0}, {"date": "2021-08-17", "close": 50.57, "volume": 475598.0}, {"date": "2021-08-18", "close": 49.82, "volume": 345205.0}, {"date": "2021-08-19", "close": 49.44, "volume": 200302.0}, {"date": "2021-08-20", "close": 49.66, "volume": 287178.0}, {"date": "2021-08-23", "close": 50.29, "volume": 197108.0}, {"date": "2021-08-24", "close": 50.68, "volume": 464146.0}, {"date": "2021-08-25", "close": 50.29, "volume": 370938.0}, {"date": "2021-08-26", "close": 50.17, "volume": 232771.0}, {"date": "2021-08-27", "close": 50.75, "volume": 1238865.0}, {"date": "2021-08-30", "close": 50.78, "volume": 146160.0}, {"date": "2021-08-31", "close": 50.98, "volume": 361395.0}, {"date": "2021-09-01", "close": 51.0, "volume": 208868.0}, {"date": "2021-09-02", "close": 51.06, "volume": 257211.0}, {"date": "2021-09-03", "close": 50.69, "volume": 2574474.0}, {"date": "2021-09-07", "close": 49.73, "volume": 221935.0}, {"date": "2021-09-08", "close": 49.23, "volume": 359614.0}, {"date": "2021-09-09", "close": 48.92, "volume": 194048.0}, {"date": "2021-09-10", "close": 47.79, "volume": 346618.0}, {"date": "2021-09-13", "close": 47.89, "volume": 299925.0}, {"date": "2021-09-14", "close": 47.22, "volume": 235069.0}, {"date": "2021-09-15", "close": 47.02, "volume": 332239.0}, {"date": "2021-09-16", "close": 47.18, "volume": 338573.0}, {"date": "2021-09-17", "close": 46.92, "volume": 513129.0}, {"date": "2021-09-20", "close": 46.44, "volume": 307801.0}, {"date": "2021-09-21", "close": 46.9, "volume": 343202.0}, {"date": "2021-09-22", "close": 46.86, "volume": 332446.0}, {"date": "2021-09-23", "close": 47.04, "volume": 223662.0}, {"date": "2021-09-24", "close": 47.2, "volume": 221210.0}, {"date": "2021-09-27", "close": 47.24, "volume": 174099.0}, {"date": "2021-09-28", "close": 46.78, "volume": 254517.0}, {"date": "2021-09-29", "close": 46.75, "volume": 130051.0}, {"date": "2021-09-30", "close": 46.64, "volume": 207459.0}, {"date": "2021-10-01", "close": 46.57, "volume": 159698.0}, {"date": "2021-10-04", "close": 46.76, "volume": 180826.0}, {"date": "2021-10-05", "close": 46.73, "volume": 171437.0}, {"date": "2021-10-06", "close": 46.49, "volume": 141941.0}, {"date": "2021-10-07", "close": 47.09, "volume": 209182.0}, {"date": "2021-10-08", "close": 47.38, "volume": 180104.0}, {"date": "2021-10-11", "close": 47.41, "volume": 170279.0}, {"date": "2021-10-12", "close": 46.56, "volume": 274717.0}, {"date": "2021-10-13", "close": 47.02, "volume": 251451.0}, {"date": "2021-10-14", "close": 48.53, "volume": 367167.0}, {"date": "2021-10-15", "close": 49.06, "volume": 560530.0}, {"date": "2021-10-18", "close": 48.74, "volume": 240091.0}, {"date": "2021-10-19", "close": 48.87, "volume": 136506.0}, {"date": "2021-10-20", "close": 49.64, "volume": 218632.0}, {"date": "2021-10-21", "close": 48.62, "volume": 598210.0}, {"date": "2021-10-22", "close": 48.49, "volume": 273277.0}, {"date": "2021-10-25", "close": 45.66, "volume": 849934.0}, {"date": "2021-10-26", "close": 45.47, "volume": 737791.0}, {"date": "2021-10-27", "close": 47.08, "volume": 575051.0}, {"date": "2021-10-28", "close": 47.0, "volume": 332852.0}, {"date": "2021-10-29", "close": 46.58, "volume": 294226.0}, {"date": "2021-11-01", "close": 47.27, "volume": 245594.0}, {"date": "2021-11-02", "close": 47.23, "volume": 288877.0}, {"date": "2021-11-03", "close": 47.86, "volume": 265656.0}, {"date": "2021-11-04", "close": 48.08, "volume": 419799.0}, {"date": "2021-11-05", "close": 47.37, "volume": 418120.0}, {"date": "2021-11-08", "close": 48.8, "volume": 611997.0}, {"date": "2021-11-09", "close": 48.96, "volume": 297655.0}, {"date": "2021-11-10", "close": 49.07, "volume": 307635.0}, {"date": "2021-11-11", "close": 48.36, "volume": 275887.0}, {"date": "2021-11-12", "close": 48.33, "volume": 238937.0}, {"date": "2021-11-15", "close": 48.41, "volume": 323671.0}, {"date": "2021-11-16", "close": 48.11, "volume": 243490.0}, {"date": "2021-11-17", "close": 47.4, "volume": 631661.0}, {"date": "2021-11-18", "close": 47.03, "volume": 371061.0}, {"date": "2021-11-19", "close": 46.51, "volume": 517138.0}, {"date": "2021-11-22", "close": 46.58, "volume": 650500.0}, {"date": "2021-11-23", "close": 46.83, "volume": 362072.0}, {"date": "2021-11-24", "close": 46.75, "volume": 379045.0}, {"date": "2021-11-26", "close": 45.86, "volume": 273104.0}, {"date": "2021-11-29", "close": 45.24, "volume": 390013.0}, {"date": "2021-11-30", "close": 44.69, "volume": 398565.0}, {"date": "2021-12-01", "close": 44.7, "volume": 334282.0}, {"date": "2021-12-02", "close": 45.62, "volume": 430694.0}, {"date": "2021-12-03", "close": 45.59, "volume": 344631.0}, {"date": "2021-12-06", "close": 46.15, "volume": 323390.0}, {"date": "2021-12-07", "close": 46.47, "volume": 277342.0}, {"date": "2021-12-08", "close": 46.35, "volume": 393331.0}, {"date": "2021-12-09", "close": 45.33, "volume": 322625.0}, {"date": "2021-12-10", "close": 45.39, "volume": 266867.0}, {"date": "2021-12-13", "close": 44.95, "volume": 288778.0}, {"date": "2021-12-14", "close": 45.13, "volume": 344619.0}, {"date": "2021-12-15", "close": 44.45, "volume": 277076.0}, {"date": "2021-12-16", "close": 44.78, "volume": 350537.0}, {"date": "2021-12-17", "close": 45.71, "volume": 655087.0}, {"date": "2021-12-20", "close": 45.82, "volume": 346386.0}, {"date": "2021-12-21", "close": 46.12, "volume": 382831.0}, {"date": "2021-12-22", "close": 46.65, "volume": 281519.0}, {"date": "2021-12-23", "close": 46.81, "volume": 204827.0}, {"date": "2021-12-27", "close": 46.81, "volume": 128512.0}, {"date": "2021-12-28", "close": 46.71, "volume": 322527.0}, {"date": "2021-12-29", "close": 46.92, "volume": 274185.0}, {"date": "2021-12-30", "close": 47.14, "volume": 179791.0}, {"date": "2021-12-31", "close": 47.63, "volume": 196527.0}, {"date": "2022-01-03", "close": 47.74, "volume": 229032.0}, {"date": "2022-01-04", "close": 47.92, "volume": 340968.0}, {"date": "2022-01-05", "close": 48.34, "volume": 439581.0}, {"date": "2022-01-06", "close": 48.12, "volume": 292569.0}, {"date": "2022-01-07", "close": 48.74, "volume": 208827.0}, {"date": "2022-01-10", "close": 48.75, "volume": 318305.0}, {"date": "2022-01-11", "close": 49.31, "volume": 245477.0}, {"date": "2022-01-12", "close": 49.19, "volume": 431888.0}, {"date": "2022-01-13", "close": 49.28, "volume": 241591.0}, {"date": "2022-01-14", "close": 49.35, "volume": 268456.0}, {"date": "2022-01-18", "close": 50.24, "volume": 392367.0}, {"date": "2022-01-19", "close": 49.71, "volume": 271321.0}, {"date": "2022-01-20", "close": 49.19, "volume": 297087.0}, {"date": "2022-01-21", "close": 48.57, "volume": 325502.0}, {"date": "2022-01-24", "close": 48.05, "volume": 494147.0}, {"date": "2022-01-25", "close": 48.75, "volume": 485433.0}, {"date": "2022-01-26", "close": 48.74, "volume": 878773.0}, {"date": "2022-01-27", "close": 50.11, "volume": 666564.0}, {"date": "2022-01-28", "close": 51.07, "volume": 590086.0}, {"date": "2022-01-31", "close": 50.72, "volume": 413468.0}, {"date": "2022-02-01", "close": 50.85, "volume": 289275.0}, {"date": "2022-02-02", "close": 51.46, "volume": 275340.0}, {"date": "2022-02-03", "close": 51.44, "volume": 272388.0}, {"date": "2022-02-04", "close": 51.18, "volume": 273519.0}, {"date": "2022-02-07", "close": 51.31, "volume": 228994.0}, {"date": "2022-02-08", "close": 51.77, "volume": 276425.0}, {"date": "2022-02-09", "close": 52.08, "volume": 250624.0}, {"date": "2022-02-10", "close": 51.38, "volume": 223858.0}, {"date": "2022-02-11", "close": 51.41, "volume": 382072.0}, {"date": "2022-02-14", "close": 51.79, "volume": 640676.0}, {"date": "2022-02-15", "close": 52.26, "volume": 334140.0}, {"date": "2022-02-16", "close": 52.93, "volume": 292616.0}, {"date": "2022-02-17", "close": 52.99, "volume": 211838.0}, {"date": "2022-02-18", "close": 52.01, "volume": 375774.0}, {"date": "2022-02-22", "close": 52.17, "volume": 256003.0}, {"date": "2022-02-23", "close": 51.65, "volume": 264993.0}, {"date": "2022-02-24", "close": 51.25, "volume": 531673.0}, {"date": "2022-02-25", "close": 51.81, "volume": 377543.0}, {"date": "2022-02-28", "close": 51.62, "volume": 572794.0}, {"date": "2022-03-01", "close": 51.45, "volume": 282348.0}, {"date": "2022-03-02", "close": 53.27, "volume": 384996.0}, {"date": "2022-03-03", "close": 53.37, "volume": 277485.0}, {"date": "2022-03-04", "close": 53.62, "volume": 346462.0}, {"date": "2022-03-07", "close": 54.32, "volume": 324906.0}, {"date": "2022-03-08", "close": 53.56, "volume": 409005.0}, {"date": "2022-03-09", "close": 53.39, "volume": 407638.0}, {"date": "2022-03-10", "close": 53.74, "volume": 371529.0}, {"date": "2022-03-11", "close": 53.88, "volume": 351485.0}, {"date": "2022-03-14", "close": 53.51, "volume": 362980.0}, {"date": "2022-03-15", "close": 53.49, "volume": 294622.0}, {"date": "2022-03-16", "close": 53.43, "volume": 304342.0}, {"date": "2022-03-17", "close": 53.87, "volume": 415638.0}, {"date": "2022-03-18", "close": 53.63, "volume": 374838.0}, {"date": "2022-03-21", "close": 53.51, "volume": 309749.0}, {"date": "2022-03-22", "close": 53.61, "volume": 222256.0}, {"date": "2022-03-23", "close": 53.09, "volume": 290537.0}, {"date": "2022-03-24", "close": 53.35, "volume": 235628.0}, {"date": "2022-03-25", "close": 54.64, "volume": 555984.0}, {"date": "2022-03-28", "close": 54.74, "volume": 281397.0}, {"date": "2022-03-29", "close": 55.32, "volume": 328885.0}, {"date": "2022-03-30", "close": 56.19, "volume": 338524.0}, {"date": "2022-03-31", "close": 56.75, "volume": 348261.0}, {"date": "2022-04-01", "close": 57.13, "volume": 208828.0}, {"date": "2022-04-04", "close": 56.87, "volume": 265468.0}, {"date": "2022-04-05", "close": 57.19, "volume": 300339.0}, {"date": "2022-04-06", "close": 57.6, "volume": 302954.0}, {"date": "2022-04-07", "close": 58.13, "volume": 309906.0}, {"date": "2022-04-08", "close": 58.49, "volume": 255377.0}, {"date": "2022-04-11", "close": 58.56, "volume": 347275.0}, {"date": "2022-04-12", "close": 58.4, "volume": 207847.0}, {"date": "2022-04-13", "close": 58.8, "volume": 414527.0}, {"date": "2022-04-14", "close": 59.23, "volume": 291093.0}, {"date": "2022-04-18", "close": 58.66, "volume": 235029.0}, {"date": "2022-04-19", "close": 58.48, "volume": 271960.0}, {"date": "2022-04-20", "close": 60.89, "volume": 771103.0}, {"date": "2022-04-21", "close": 59.42, "volume": 356876.0}, {"date": "2022-04-22", "close": 57.86, "volume": 301538.0}, {"date": "2022-04-25", "close": 57.62, "volume": 304030.0}, {"date": "2022-04-26", "close": 56.44, "volume": 251413.0}, {"date": "2022-04-27", "close": 56.19, "volume": 442435.0}, {"date": "2022-04-28", "close": 56.24, "volume": 409611.0}, {"date": "2022-04-29", "close": 54.46, "volume": 345215.0}, {"date": "2022-05-02", "close": 53.29, "volume": 371945.0}, {"date": "2022-05-03", "close": 53.57, "volume": 387617.0}, {"date": "2022-05-04", "close": 54.0, "volume": 540081.0}, {"date": "2022-05-05", "close": 53.01, "volume": 899747.0}, {"date": "2022-05-06", "close": 51.98, "volume": 605342.0}, {"date": "2022-05-09", "close": 49.36, "volume": 1081491.0}, {"date": "2022-05-10", "close": 49.91, "volume": 477087.0}, {"date": "2022-05-11", "close": 49.62, "volume": 492793.0}, {"date": "2022-05-12", "close": 48.97, "volume": 591072.0}, {"date": "2022-05-13", "close": 49.77, "volume": 405867.0}, {"date": "2022-05-16", "close": 50.72, "volume": 275367.0}, {"date": "2022-05-17", "close": 51.06, "volume": 349903.0}, {"date": "2022-05-18", "close": 50.39, "volume": 294776.0}, {"date": "2022-05-19", "close": 50.31, "volume": 290492.0}, {"date": "2022-05-20", "close": 50.51, "volume": 212291.0}, {"date": "2022-05-23", "close": 51.36, "volume": 125182.0}, {"date": "2022-05-24", "close": 51.05, "volume": 454190.0}, {"date": "2022-05-25", "close": 51.55, "volume": 567643.0}, {"date": "2022-05-26", "close": 51.56, "volume": 443453.0}, {"date": "2022-05-27", "close": 51.6, "volume": 312398.0}, {"date": "2022-05-31", "close": 51.27, "volume": 376259.0}, {"date": "2022-06-01", "close": 51.11, "volume": 277957.0}, {"date": "2022-06-02", "close": 51.26, "volume": 337777.0}, {"date": "2022-06-03", "close": 50.77, "volume": 232336.0}, {"date": "2022-06-06", "close": 50.57, "volume": 337424.0}, {"date": "2022-06-07", "close": 51.28, "volume": 423955.0}, {"date": "2022-06-08", "close": 50.03, "volume": 290750.0}, {"date": "2022-06-09", "close": 48.62, "volume": 251421.0}, {"date": "2022-06-10", "close": 47.97, "volume": 218512.0}, {"date": "2022-06-13", "close": 46.76, "volume": 272328.0}, {"date": "2022-06-14", "close": 45.84, "volume": 264701.0}, {"date": "2022-06-15", "close": 46.31, "volume": 238901.0}, {"date": "2022-06-16", "close": 44.78, "volume": 350949.0}, {"date": "2022-06-17", "close": 45.28, "volume": 568499.0}, {"date": "2022-06-21", "close": 47.14, "volume": 488090.0}, {"date": "2022-06-22", "close": 47.05, "volume": 342446.0}, {"date": "2022-06-23", "close": 47.36, "volume": 547592.0}, {"date": "2022-06-24", "close": 48.44, "volume": 321122.0}, {"date": "2022-06-27", "close": 47.98, "volume": 315578.0}, {"date": "2022-06-28", "close": 47.86, "volume": 216864.0}, {"date": "2022-06-29", "close": 47.88, "volume": 161478.0}, {"date": "2022-06-30", "close": 47.9, "volume": 233035.0}, {"date": "2022-07-01", "close": 48.65, "volume": 137863.0}, {"date": "2022-07-05", "close": 48.41, "volume": 348806.0}, {"date": "2022-07-06", "close": 47.48, "volume": 263341.0}, {"date": "2022-07-07", "close": 47.95, "volume": 190753.0}, {"date": "2022-07-08", "close": 47.46, "volume": 310154.0}, {"date": "2022-07-11", "close": 45.15, "volume": 604709.0}, {"date": "2022-07-12", "close": 46.27, "volume": 543829.0}, {"date": "2022-07-13", "close": 45.82, "volume": 315036.0}, {"date": "2022-07-14", "close": 45.3, "volume": 203522.0}, {"date": "2022-07-15", "close": 45.42, "volume": 248346.0}, {"date": "2022-07-18", "close": 46.34, "volume": 377759.0}, {"date": "2022-07-19", "close": 47.23, "volume": 323975.0}, {"date": "2022-07-20", "close": 46.91, "volume": 247464.0}, {"date": "2022-07-21", "close": 46.67, "volume": 230260.0}, {"date": "2022-07-22", "close": 46.78, "volume": 288006.0}, {"date": "2022-07-25", "close": 46.94, "volume": 279667.0}, {"date": "2022-07-26", "close": 46.4, "volume": 354020.0}, {"date": "2022-07-27", "close": 46.96, "volume": 609276.0}, {"date": "2022-07-28", "close": 46.11, "volume": 371129.0}, {"date": "2022-07-29", "close": 45.96, "volume": 581370.0}, {"date": "2022-08-01", "close": 45.52, "volume": 281797.0}, {"date": "2022-08-02", "close": 44.75, "volume": 852864.0}, {"date": "2022-08-03", "close": 44.58, "volume": 429420.0}, {"date": "2022-08-04", "close": 44.04, "volume": 577648.0}, {"date": "2022-08-05", "close": 43.28, "volume": 809576.0}, {"date": "2022-08-08", "close": 44.55, "volume": 482369.0}, {"date": "2022-08-09", "close": 45.02, "volume": 317365.0}, {"date": "2022-08-10", "close": 46.39, "volume": 443197.0}, {"date": "2022-08-11", "close": 45.97, "volume": 295491.0}, {"date": "2022-08-12", "close": 46.2, "volume": 246212.0}, {"date": "2022-08-15", "close": 45.53, "volume": 260432.0}, {"date": "2022-08-16", "close": 46.23, "volume": 312119.0}, {"date": "2022-08-17", "close": 45.63, "volume": 204547.0}, {"date": "2022-08-18", "close": 45.37, "volume": 277044.0}, {"date": "2022-08-19", "close": 45.39, "volume": 226897.0}, {"date": "2022-08-22", "close": 44.91, "volume": 211522.0}, {"date": "2022-08-23", "close": 44.99, "volume": 280769.0}, {"date": "2022-08-24", "close": 44.61, "volume": 411524.0}, {"date": "2022-08-25", "close": 45.01, "volume": 264372.0}, {"date": "2022-08-26", "close": 44.04, "volume": 181129.0}, {"date": "2022-08-29", "close": 44.3, "volume": 260198.0}, {"date": "2022-08-30", "close": 43.87, "volume": 266249.0}, {"date": "2022-08-31", "close": 43.06, "volume": 393324.0}, {"date": "2022-09-01", "close": 42.98, "volume": 444408.0}, {"date": "2022-09-02", "close": 42.57, "volume": 318180.0}, {"date": "2022-09-06", "close": 42.14, "volume": 532173.0}, {"date": "2022-09-07", "close": 42.02, "volume": 778920.0}, {"date": "2022-09-08", "close": 41.58, "volume": 463930.0}, {"date": "2022-09-09", "close": 41.87, "volume": 426310.0}, {"date": "2022-09-12", "close": 42.41, "volume": 599562.0}, {"date": "2022-09-13", "close": 41.26, "volume": 461532.0}, {"date": "2022-09-14", "close": 41.09, "volume": 483870.0}, {"date": "2022-09-15", "close": 41.94, "volume": 760528.0}, {"date": "2022-09-16", "close": 42.41, "volume": 946836.0}, {"date": "2022-09-19", "close": 42.04, "volume": 342809.0}, {"date": "2022-09-20", "close": 41.04, "volume": 463914.0}, {"date": "2022-09-21", "close": 40.96, "volume": 454329.0}, {"date": "2022-09-22", "close": 41.44, "volume": 521250.0}, {"date": "2022-09-23", "close": 40.7, "volume": 374983.0}, {"date": "2022-09-26", "close": 39.7, "volume": 349444.0}, {"date": "2022-09-27", "close": 39.28, "volume": 420556.0}, {"date": "2022-09-28", "close": 39.65, "volume": 533548.0}, {"date": "2022-09-29", "close": 38.78, "volume": 397034.0}, {"date": "2022-09-30", "close": 38.54, "volume": 355871.0}, {"date": "2022-10-03", "close": 39.84, "volume": 342925.0}, {"date": "2022-10-04", "close": 40.52, "volume": 460898.0}, {"date": "2022-10-05", "close": 39.18, "volume": 440588.0}, {"date": "2022-10-06", "close": 37.62, "volume": 348789.0}, {"date": "2022-10-07", "close": 37.68, "volume": 405812.0}, {"date": "2022-10-10", "close": 37.39, "volume": 213416.0}, {"date": "2022-10-11", "close": 37.46, "volume": 355724.0}, {"date": "2022-10-12", "close": 37.05, "volume": 270720.0}, {"date": "2022-10-13", "close": 37.91, "volume": 349833.0}, {"date": "2022-10-14", "close": 37.09, "volume": 352473.0}, {"date": "2022-10-17", "close": 38.08, "volume": 357029.0}, {"date": "2022-10-18", "close": 38.31, "volume": 266002.0}, {"date": "2022-10-19", "close": 38.38, "volume": 240225.0}, {"date": "2022-10-20", "close": 38.16, "volume": 273342.0}, {"date": "2022-10-21", "close": 38.71, "volume": 275392.0}, {"date": "2022-10-24", "close": 38.78, "volume": 313119.0}, {"date": "2022-10-25", "close": 39.4, "volume": 351500.0}, {"date": "2022-10-26", "close": 41.75, "volume": 1656815.0}, {"date": "2022-10-27", "close": 42.29, "volume": 617292.0}, {"date": "2022-10-28", "close": 41.88, "volume": 709635.0}, {"date": "2022-10-31", "close": 41.64, "volume": 448009.0}, {"date": "2022-11-01", "close": 42.13, "volume": 356464.0}, {"date": "2022-11-02", "close": 41.64, "volume": 262743.0}, {"date": "2022-11-03", "close": 41.34, "volume": 327458.0}, {"date": "2022-11-04", "close": 42.07, "volume": 235572.0}, {"date": "2022-11-07", "close": 42.66, "volume": 365427.0}, {"date": "2022-11-08", "close": 42.35, "volume": 369849.0}, {"date": "2022-11-09", "close": 42.55, "volume": 463232.0}, {"date": "2022-11-10", "close": 43.15, "volume": 379249.0}, {"date": "2022-11-11", "close": 43.32, "volume": 427685.0}, {"date": "2022-11-14", "close": 43.85, "volume": 368983.0}, {"date": "2022-11-15", "close": 43.24, "volume": 265695.0}, {"date": "2022-11-16", "close": 43.08, "volume": 244228.0}, {"date": "2022-11-17", "close": 43.97, "volume": 242238.0}, {"date": "2022-11-18", "close": 44.58, "volume": 321920.0}, {"date": "2022-11-21", "close": 44.58, "volume": 260816.0}, {"date": "2022-11-22", "close": 44.88, "volume": 259703.0}, {"date": "2022-11-23", "close": 45.02, "volume": 293951.0}, {"date": "2022-11-25", "close": 45.59, "volume": 135280.0}, {"date": "2022-11-28", "close": 45.14, "volume": 286168.0}, {"date": "2022-11-29", "close": 45.14, "volume": 343805.0}, {"date": "2022-11-30", "close": 46.13, "volume": 461714.0}, {"date": "2022-12-01", "close": 46.8, "volume": 404649.0}, {"date": "2022-12-02", "close": 46.22, "volume": 285173.0}, {"date": "2022-12-05", "close": 46.46, "volume": 357590.0}, {"date": "2022-12-06", "close": 45.81, "volume": 301475.0}, {"date": "2022-12-07", "close": 45.43, "volume": 387206.0}, {"date": "2022-12-08", "close": 44.93, "volume": 321634.0}, {"date": "2022-12-09", "close": 44.58, "volume": 205531.0}, {"date": "2022-12-12", "close": 44.78, "volume": 263429.0}, {"date": "2022-12-13", "close": 44.52, "volume": 275113.0}, {"date": "2022-12-14", "close": 45.26, "volume": 270417.0}, {"date": "2022-12-15", "close": 44.78, "volume": 649835.0}, {"date": "2022-12-16", "close": 44.51, "volume": 573421.0}, {"date": "2022-12-19", "close": 43.68, "volume": 295411.0}, {"date": "2022-12-20", "close": 44.21, "volume": 352248.0}, {"date": "2022-12-21", "close": 44.87, "volume": 470159.0}, {"date": "2022-12-22", "close": 44.89, "volume": 293247.0}, {"date": "2022-12-23", "close": 45.37, "volume": 254467.0}, {"date": "2022-12-27", "close": 45.37, "volume": 79357.0}, {"date": "2022-12-28", "close": 44.38, "volume": 279734.0}, {"date": "2022-12-29", "close": 45.05, "volume": 164532.0}, {"date": "2022-12-30", "close": 46.84, "volume": 1444119.0}, {"date": "2023-01-03", "close": 46.86, "volume": 560440.0}, {"date": "2023-01-04", "close": 47.74, "volume": 393101.0}, {"date": "2023-01-05", "close": 47.01, "volume": 351750.0}, {"date": "2023-01-06", "close": 47.57, "volume": 281417.0}, {"date": "2023-01-09", "close": 47.7, "volume": 265454.0}, {"date": "2023-01-10", "close": 47.17, "volume": 355710.0}, {"date": "2023-01-11", "close": 47.71, "volume": 220644.0}, {"date": "2023-01-12", "close": 48.0, "volume": 314627.0}, {"date": "2023-01-13", "close": 48.33, "volume": 353890.0}, {"date": "2023-01-17", "close": 48.79, "volume": 260117.0}, {"date": "2023-01-18", "close": 48.16, "volume": 287094.0}, {"date": "2023-01-19", "close": 48.12, "volume": 172089.0}, {"date": "2023-01-20", "close": 48.9, "volume": 225748.0}, {"date": "2023-01-23", "close": 48.36, "volume": 289844.0}, {"date": "2023-01-24", "close": 49.73, "volume": 523761.0}, {"date": "2023-01-25", "close": 49.22, "volume": 793208.0}, {"date": "2023-01-26", "close": 49.06, "volume": 332553.0}, {"date": "2023-01-27", "close": 48.56, "volume": 343142.0}, {"date": "2023-01-30", "close": 48.17, "volume": 208057.0}, {"date": "2023-01-31", "close": 48.65, "volume": 457472.0}, {"date": "2023-02-01", "close": 48.68, "volume": 272804.0}, {"date": "2023-02-02", "close": 48.39, "volume": 420195.0}, {"date": "2023-02-03", "close": 48.77, "volume": 249983.0}, {"date": "2023-02-06", "close": 49.04, "volume": 273798.0}, {"date": "2023-02-07", "close": 48.71, "volume": 275069.0}, {"date": "2023-02-08", "close": 48.94, "volume": 189738.0}, {"date": "2023-02-09", "close": 48.46, "volume": 282465.0}, {"date": "2023-02-10", "close": 48.41, "volume": 290083.0}, {"date": "2023-02-13", "close": 48.76, "volume": 227791.0}, {"date": "2023-02-14", "close": 49.1, "volume": 195508.0}, {"date": "2023-02-15", "close": 48.64, "volume": 230508.0}, {"date": "2023-02-16", "close": 48.71, "volume": 211614.0}, {"date": "2023-02-17", "close": 49.09, "volume": 230670.0}, {"date": "2023-02-21", "close": 48.76, "volume": 164418.0}, {"date": "2023-02-22", "close": 48.55, "volume": 155808.0}, {"date": "2023-02-23", "close": 48.18, "volume": 242671.0}, {"date": "2023-02-24", "close": 48.02, "volume": 170235.0}, {"date": "2023-02-27", "close": 47.71, "volume": 146997.0}, {"date": "2023-02-28", "close": 47.78, "volume": 308595.0}, {"date": "2023-03-01", "close": 47.6, "volume": 228370.0}, {"date": "2023-03-02", "close": 47.03, "volume": 184179.0}, {"date": "2023-03-03", "close": 47.41, "volume": 195401.0}, {"date": "2023-03-06", "close": 47.2, "volume": 153069.0}, {"date": "2023-03-07", "close": 46.16, "volume": 220466.0}, {"date": "2023-03-08", "close": 45.83, "volume": 246496.0}, {"date": "2023-03-09", "close": 44.19, "volume": 415280.0}, {"date": "2023-03-10", "close": 44.87, "volume": 274631.0}, {"date": "2023-03-13", "close": 44.37, "volume": 408212.0}, {"date": "2023-03-14", "close": 45.12, "volume": 205466.0}, {"date": "2023-03-15", "close": 44.04, "volume": 364137.0}, {"date": "2023-03-16", "close": 44.44, "volume": 267733.0}, {"date": "2023-03-17", "close": 44.75, "volume": 364973.0}, {"date": "2023-03-20", "close": 45.8, "volume": 256465.0}, {"date": "2023-03-21", "close": 45.46, "volume": 169963.0}, {"date": "2023-03-22", "close": 45.24, "volume": 213147.0}, {"date": "2023-03-23", "close": 45.58, "volume": 228723.0}, {"date": "2023-03-24", "close": 45.69, "volume": 210124.0}, {"date": "2023-03-27", "close": 45.96, "volume": 323983.0}, {"date": "2023-03-28", "close": 46.69, "volume": 222662.0}, {"date": "2023-03-29", "close": 46.85, "volume": 267586.0}, {"date": "2023-03-30", "close": 47.68, "volume": 196485.0}, {"date": "2023-03-31", "close": 46.36, "volume": 740591.0}, {"date": "2023-04-03", "close": 45.77, "volume": 478206.0}, {"date": "2023-04-04", "close": 47.13, "volume": 652081.0}, {"date": "2023-04-05", "close": 47.94, "volume": 450360.0}, {"date": "2023-04-06", "close": 47.59, "volume": 302997.0}, {"date": "2023-04-10", "close": 48.69, "volume": 491474.0}, {"date": "2023-04-11", "close": 48.71, "volume": 347512.0}, {"date": "2023-04-12", "close": 48.86, "volume": 330676.0}, {"date": "2023-04-13", "close": 49.3, "volume": 340811.0}, {"date": "2023-04-14", "close": 49.25, "volume": 299662.0}, {"date": "2023-04-17", "close": 48.79, "volume": 349999.0}, {"date": "2023-04-18", "close": 48.78, "volume": 165078.0}, {"date": "2023-04-19", "close": 48.48, "volume": 229438.0}, {"date": "2023-04-20", "close": 48.28, "volume": 278217.0}, {"date": "2023-04-21", "close": 48.09, "volume": 321634.0}, {"date": "2023-04-24", "close": 47.58, "volume": 307672.0}, {"date": "2023-04-25", "close": 47.37, "volume": 392110.0}, {"date": "2023-04-26", "close": 48.62, "volume": 691044.0}, {"date": "2023-04-27", "close": 49.11, "volume": 375036.0}, {"date": "2023-04-28", "close": 49.39, "volume": 320271.0}, {"date": "2023-05-01", "close": 49.66, "volume": 293871.0}, {"date": "2023-05-02", "close": 49.07, "volume": 259059.0}, {"date": "2023-05-03", "close": 48.66, "volume": 254036.0}, {"date": "2023-05-04", "close": 48.55, "volume": 275437.0}, {"date": "2023-05-05", "close": 49.25, "volume": 231436.0}, {"date": "2023-05-08", "close": 49.45, "volume": 215321.0}, {"date": "2023-05-09", "close": 49.27, "volume": 198259.0}, {"date": "2023-05-10", "close": 49.47, "volume": 224598.0}, {"date": "2023-05-11", "close": 48.94, "volume": 374805.0}, {"date": "2023-05-12", "close": 48.8, "volume": 220492.0}, {"date": "2023-05-15", "close": 49.1, "volume": 162630.0}, {"date": "2023-05-16", "close": 49.1, "volume": 181419.0}, {"date": "2023-05-17", "close": 49.02, "volume": 293175.0}, {"date": "2023-05-18", "close": 48.59, "volume": 167373.0}, {"date": "2023-05-19", "close": 48.81, "volume": 202880.0}, {"date": "2023-05-22", "close": 48.95, "volume": 91158.0}, {"date": "2023-05-23", "close": 47.69, "volume": 290960.0}, {"date": "2023-05-24", "close": 47.24, "volume": 377116.0}, {"date": "2023-05-25", "close": 45.61, "volume": 367777.0}, {"date": "2023-05-26", "close": 45.19, "volume": 356940.0}, {"date": "2023-05-30", "close": 44.39, "volume": 343774.0}, {"date": "2023-05-31", "close": 44.34, "volume": 789697.0}, {"date": "2023-06-01", "close": 44.51, "volume": 298072.0}, {"date": "2023-06-02", "close": 44.38, "volume": 988531.0}, {"date": "2023-06-05", "close": 43.91, "volume": 329822.0}, {"date": "2023-06-06", "close": 44.15, "volume": 250925.0}, {"date": "2023-06-07", "close": 43.91, "volume": 416274.0}, {"date": "2023-06-08", "close": 43.52, "volume": 278001.0}, {"date": "2023-06-09", "close": 43.11, "volume": 482643.0}, {"date": "2023-06-12", "close": 42.99, "volume": 319835.0}, {"date": "2023-06-13", "close": 43.31, "volume": 244685.0}, {"date": "2023-06-14", "close": 43.79, "volume": 285917.0}, {"date": "2023-06-15", "close": 44.2, "volume": 222205.0}, {"date": "2023-06-16", "close": 43.97, "volume": 479517.0}, {"date": "2023-06-20", "close": 43.91, "volume": 256806.0}, {"date": "2023-06-21", "close": 44.22, "volume": 219199.0}, {"date": "2023-06-22", "close": 44.87, "volume": 278327.0}, {"date": "2023-06-23", "close": 44.41, "volume": 336366.0}, {"date": "2023-06-26", "close": 44.78, "volume": 222786.0}, {"date": "2023-06-27", "close": 45.17, "volume": 226910.0}, {"date": "2023-06-28", "close": 45.45, "volume": 397306.0}, {"date": "2023-06-29", "close": 45.7, "volume": 203405.0}, {"date": "2023-06-30", "close": 45.99, "volume": 225471.0}, {"date": "2023-07-03", "close": 45.99, "volume": 74838.0}, {"date": "2023-07-05", "close": 45.74, "volume": 225147.0}, {"date": "2023-07-06", "close": 45.11, "volume": 219166.0}, {"date": "2023-07-07", "close": 45.34, "volume": 271808.0}, {"date": "2023-07-10", "close": 44.24, "volume": 237976.0}, {"date": "2023-07-11", "close": 44.68, "volume": 165400.0}, {"date": "2023-07-12", "close": 44.61, "volume": 277199.0}, {"date": "2023-07-13", "close": 45.35, "volume": 171912.0}, {"date": "2023-07-14", "close": 44.56, "volume": 235765.0}, {"date": "2023-07-17", "close": 43.94, "volume": 244012.0}, {"date": "2023-07-18", "close": 44.83, "volume": 337547.0}, {"date": "2023-07-19", "close": 45.02, "volume": 342415.0}, {"date": "2023-07-20", "close": 44.77, "volume": 278000.0}, {"date": "2023-07-21", "close": 44.8, "volume": 267217.0}, {"date": "2023-07-24", "close": 45.17, "volume": 332871.0}, {"date": "2023-07-25", "close": 44.86, "volume": 404628.0}, {"date": "2023-07-26", "close": 46.08, "volume": 550850.0}, {"date": "2023-07-27", "close": 43.44, "volume": 692080.0}, {"date": "2023-07-28", "close": 44.1, "volume": 512074.0}, {"date": "2023-07-31", "close": 43.78, "volume": 309467.0}, {"date": "2023-08-01", "close": 43.73, "volume": 242610.0}, {"date": "2023-08-02", "close": 42.32, "volume": 539324.0}, {"date": "2023-08-03", "close": 41.94, "volume": 317417.0}, {"date": "2023-08-04", "close": 41.88, "volume": 293890.0}, {"date": "2023-08-07", "close": 42.04, "volume": 193880.0}, {"date": "2023-08-08", "close": 41.34, "volume": 406195.0}, {"date": "2023-08-09", "close": 41.88, "volume": 291976.0}, {"date": "2023-08-10", "close": 42.26, "volume": 311822.0}, {"date": "2023-08-11", "close": 42.19, "volume": 312639.0}, {"date": "2023-08-14", "close": 41.73, "volume": 196503.0}, {"date": "2023-08-15", "close": 40.53, "volume": 493278.0}, {"date": "2023-08-16", "close": 40.26, "volume": 310728.0}, {"date": "2023-08-17", "close": 39.87, "volume": 311658.0}, {"date": "2023-08-18", "close": 39.58, "volume": 329304.0}, {"date": "2023-08-21", "close": 39.45, "volume": 236830.0}, {"date": "2023-08-22", "close": 39.27, "volume": 198830.0}, {"date": "2023-08-23", "close": 39.46, "volume": 482188.0}, {"date": "2023-08-24", "close": 39.62, "volume": 323815.0}, {"date": "2023-08-25", "close": 39.28, "volume": 355216.0}, {"date": "2023-08-28", "close": 40.32, "volume": 281904.0}, {"date": "2023-08-29", "close": 40.94, "volume": 254789.0}, {"date": "2023-08-30", "close": 40.94, "volume": 225539.0}, {"date": "2023-08-31", "close": 40.68, "volume": 321483.0}, {"date": "2023-09-01", "close": 41.05, "volume": 242861.0}, {"date": "2023-09-05", "close": 40.27, "volume": 279049.0}, {"date": "2023-09-06", "close": 39.94, "volume": 268764.0}, {"date": "2023-09-07", "close": 39.4, "volume": 261968.0}, {"date": "2023-09-08", "close": 39.07, "volume": 500487.0}, {"date": "2023-09-11", "close": 39.65, "volume": 288471.0}, {"date": "2023-09-12", "close": 40.2, "volume": 309910.0}, {"date": "2023-09-13", "close": 41.05, "volume": 361269.0}, {"date": "2023-09-14", "close": 41.43, "volume": 342708.0}, {"date": "2023-09-15", "close": 41.61, "volume": 783339.0}, {"date": "2023-09-18", "close": 41.89, "volume": 388745.0}, {"date": "2023-09-19", "close": 41.47, "volume": 348793.0}, {"date": "2023-09-20", "close": 41.83, "volume": 174026.0}, {"date": "2023-09-21", "close": 40.45, "volume": 370611.0}, {"date": "2023-09-22", "close": 40.67, "volume": 433770.0}, {"date": "2023-09-25", "close": 40.22, "volume": 240329.0}, {"date": "2023-09-26", "close": 39.2, "volume": 490847.0}, {"date": "2023-09-27", "close": 38.59, "volume": 451178.0}, {"date": "2023-09-28", "close": 38.71, "volume": 560852.0}, {"date": "2023-09-29", "close": 38.39, "volume": 450795.0}, {"date": "2023-10-02", "close": 37.01, "volume": 495525.0}, {"date": "2023-10-03", "close": 37.09, "volume": 477253.0}, {"date": "2023-10-04", "close": 37.31, "volume": 326243.0}, {"date": "2023-10-05", "close": 37.94, "volume": 480193.0}, {"date": "2023-10-06", "close": 38.04, "volume": 491518.0}, {"date": "2023-10-09", "close": 38.51, "volume": 249707.0}, {"date": "2023-10-10", "close": 39.23, "volume": 446484.0}, {"date": "2023-10-11", "close": 39.88, "volume": 651047.0}, {"date": "2023-10-12", "close": 38.78, "volume": 416051.0}, {"date": "2023-10-13", "close": 38.64, "volume": 344139.0}, {"date": "2023-10-16", "close": 39.41, "volume": 385133.0}, {"date": "2023-10-17", "close": 38.87, "volume": 306892.0}, {"date": "2023-10-18", "close": 37.9, "volume": 313313.0}, {"date": "2023-10-19", "close": 37.9, "volume": 371693.0}, {"date": "2023-10-20", "close": 36.84, "volume": 452906.0}, {"date": "2023-10-23", "close": 37.14, "volume": 298110.0}, {"date": "2023-10-24", "close": 37.83, "volume": 540738.0}, {"date": "2023-10-25", "close": 37.67, "volume": 521159.0}, {"date": "2023-10-26", "close": 37.44, "volume": 314128.0}, {"date": "2023-10-27", "close": 36.76, "volume": 356267.0}, {"date": "2023-10-30", "close": 37.16, "volume": 348046.0}, {"date": "2023-10-31", "close": 37.06, "volume": 263664.0}, {"date": "2023-11-01", "close": 37.79, "volume": 371854.0}, {"date": "2023-11-02", "close": 39.93, "volume": 650158.0}, {"date": "2023-11-03", "close": 40.77, "volume": 684110.0}, {"date": "2023-11-06", "close": 40.48, "volume": 295434.0}, {"date": "2023-11-07", "close": 40.39, "volume": 439886.0}, {"date": "2023-11-08", "close": 40.11, "volume": 362604.0}, {"date": "2023-11-09", "close": 41.35, "volume": 639190.0}, {"date": "2023-11-10", "close": 41.25, "volume": 311391.0}, {"date": "2023-11-13", "close": 41.43, "volume": 551555.0}, {"date": "2023-11-14", "close": 42.23, "volume": 279640.0}, {"date": "2023-11-15", "close": 42.54, "volume": 181044.0}, {"date": "2023-11-16", "close": 42.2, "volume": 616945.0}, {"date": "2023-11-17", "close": 42.79, "volume": 566396.0}, {"date": "2023-11-20", "close": 42.65, "volume": 257885.0}, {"date": "2023-11-21", "close": 42.75, "volume": 446901.0}, {"date": "2023-11-22", "close": 42.86, "volume": 532344.0}, {"date": "2023-11-24", "close": 43.4, "volume": 134164.0}, {"date": "2023-11-27", "close": 42.95, "volume": 357573.0}, {"date": "2023-11-28", "close": 42.65, "volume": 306280.0}, {"date": "2023-11-29", "close": 42.25, "volume": 410541.0}, {"date": "2023-11-30", "close": 43.1, "volume": 345261.0}, {"date": "2023-12-01", "close": 44.66, "volume": 543690.0}, {"date": "2023-12-04", "close": 44.82, "volume": 608380.0}, {"date": "2023-12-05", "close": 44.77, "volume": 456667.0}, {"date": "2023-12-06", "close": 45.57, "volume": 437402.0}, {"date": "2023-12-07", "close": 45.55, "volume": 426930.0}, {"date": "2023-12-08", "close": 45.47, "volume": 234828.0}, {"date": "2023-12-11", "close": 45.44, "volume": 463661.0}, {"date": "2023-12-12", "close": 45.37, "volume": 283257.0}, {"date": "2023-12-13", "close": 46.28, "volume": 454631.0}, {"date": "2023-12-14", "close": 45.95, "volume": 400237.0}, {"date": "2023-12-15", "close": 44.88, "volume": 565186.0}, {"date": "2023-12-18", "close": 45.16, "volume": 502256.0}, {"date": "2023-12-19", "close": 45.8, "volume": 440810.0}, {"date": "2023-12-20", "close": 46.02, "volume": 571546.0}, {"date": "2023-12-21", "close": 46.49, "volume": 374945.0}, {"date": "2023-12-22", "close": 46.63, "volume": 433408.0}, {"date": "2023-12-26", "close": 46.63, "volume": 129475.0}, {"date": "2023-12-27", "close": 46.73, "volume": 325788.0}, {"date": "2023-12-28", "close": 46.73, "volume": 310639.0}, {"date": "2023-12-29", "close": 46.81, "volume": 296615.0}, {"date": "2024-01-02", "close": 46.52, "volume": 559364.0}, {"date": "2024-01-03", "close": 46.67, "volume": 311029.0}, {"date": "2024-01-04", "close": 46.54, "volume": 319587.0}, {"date": "2024-01-05", "close": 46.79, "volume": 299744.0}, {"date": "2024-01-08", "close": 47.22, "volume": 384297.0}, {"date": "2024-01-09", "close": 47.15, "volume": 320957.0}, {"date": "2024-01-10", "close": 47.46, "volume": 318433.0}, {"date": "2024-01-11", "close": 47.32, "volume": 359018.0}, {"date": "2024-01-12", "close": 47.36, "volume": 222389.0}, {"date": "2024-01-16", "close": 47.55, "volume": 407888.0}, {"date": "2024-01-17", "close": 46.96, "volume": 550319.0}, {"date": "2024-01-18", "close": 47.03, "volume": 584741.0}, {"date": "2024-01-19", "close": 47.63, "volume": 386097.0}, {"date": "2024-01-22", "close": 47.33, "volume": 346179.0}, {"date": "2024-01-23", "close": 47.69, "volume": 329897.0}, {"date": "2024-01-24", "close": 47.33, "volume": 342633.0}, {"date": "2024-01-25", "close": 47.25, "volume": 318975.0}, {"date": "2024-01-26", "close": 47.44, "volume": 278889.0}, {"date": "2024-01-29", "close": 47.74, "volume": 304462.0}, {"date": "2024-01-30", "close": 47.29, "volume": 293019.0}, {"date": "2024-01-31", "close": 46.71, "volume": 469327.0}, {"date": "2024-02-01", "close": 47.25, "volume": 647616.0}, {"date": "2024-02-02", "close": 47.31, "volume": 603578.0}, {"date": "2024-02-05", "close": 46.57, "volume": 457745.0}, {"date": "2024-02-06", "close": 46.62, "volume": 245695.0}, {"date": "2024-02-07", "close": 46.39, "volume": 307750.0}, {"date": "2024-02-08", "close": 45.82, "volume": 433199.0}, {"date": "2024-02-09", "close": 45.62, "volume": 337367.0}, {"date": "2024-02-12", "close": 45.45, "volume": 473729.0}, {"date": "2024-02-13", "close": 44.28, "volume": 469624.0}, {"date": "2024-02-14", "close": 45.05, "volume": 583706.0}, {"date": "2024-02-15", "close": 45.51, "volume": 296125.0}, {"date": "2024-02-16", "close": 45.65, "volume": 365150.0}, {"date": "2024-02-20", "close": 45.53, "volume": 319698.0}, {"date": "2024-02-21", "close": 45.41, "volume": 248848.0}, {"date": "2024-02-22", "close": 45.83, "volume": 321044.0}, {"date": "2024-02-23", "close": 45.8, "volume": 192369.0}, {"date": "2024-02-26", "close": 45.05, "volume": 323813.0}, {"date": "2024-02-27", "close": 45.03, "volume": 296680.0}, {"date": "2024-02-28", "close": 44.41, "volume": 302039.0}, {"date": "2024-02-29", "close": 44.28, "volume": 516869.0}, {"date": "2024-03-01", "close": 44.53, "volume": 310950.0}, {"date": "2024-03-04", "close": 44.4, "volume": 401461.0}, {"date": "2024-03-05", "close": 43.81, "volume": 370138.0}, {"date": "2024-03-06", "close": 44.15, "volume": 364555.0}, {"date": "2024-03-07", "close": 44.42, "volume": 1863492.0}, {"date": "2024-03-08", "close": 44.19, "volume": 971525.0}, {"date": "2024-03-11", "close": 44.3, "volume": 300459.0}, {"date": "2024-03-12", "close": 43.65, "volume": 601716.0}, {"date": "2024-03-13", "close": 43.39, "volume": 859133.0}, {"date": "2024-03-14", "close": 42.58, "volume": 646968.0}, {"date": "2024-03-15", "close": 42.58, "volume": 909418.0}, {"date": "2024-03-18", "close": 42.21, "volume": 396934.0}, {"date": "2024-03-19", "close": 41.95, "volume": 497960.0}, {"date": "2024-03-20", "close": 42.93, "volume": 411426.0}, {"date": "2024-03-21", "close": 42.07, "volume": 621290.0}, {"date": "2024-03-22", "close": 41.3, "volume": 711750.0}, {"date": "2024-03-25", "close": 41.09, "volume": 325755.0}, {"date": "2024-03-26", "close": 41.09, "volume": 334394.0}, {"date": "2024-03-27", "close": 41.2, "volume": 727432.0}, {"date": "2024-03-28", "close": 41.0, "volume": 887186.0}, {"date": "2024-04-01", "close": 40.75, "volume": 498985.0}, {"date": "2024-04-02", "close": 39.8, "volume": 913961.0}, {"date": "2024-04-03", "close": 39.56, "volume": 2918276.0}, {"date": "2024-04-04", "close": 39.35, "volume": 606690.0}, {"date": "2024-04-05", "close": 39.62, "volume": 738229.0}, {"date": "2024-04-08", "close": 39.67, "volume": 354773.0}, {"date": "2024-04-09", "close": 40.35, "volume": 691648.0}, {"date": "2024-04-10", "close": 39.33, "volume": 595011.0}, {"date": "2024-04-11", "close": 39.17, "volume": 441266.0}, {"date": "2024-04-12", "close": 38.06, "volume": 653828.0}, {"date": "2024-04-15", "close": 37.91, "volume": 1068433.0}, {"date": "2024-04-16", "close": 37.7, "volume": 686169.0}, {"date": "2024-04-17", "close": 37.89, "volume": 622893.0}, {"date": "2024-04-18", "close": 38.3, "volume": 701481.0}, {"date": "2024-04-19", "close": 38.54, "volume": 951672.0}, {"date": "2024-04-22", "close": 39.09, "volume": 1120997.0}, {"date": "2024-04-23", "close": 39.59, "volume": 1446006.0}, {"date": "2024-04-24", "close": 38.16, "volume": 2025315.0}, {"date": "2024-04-25", "close": 38.04, "volume": 1470812.0}, {"date": "2024-04-26", "close": 37.96, "volume": 1265055.0}, {"date": "2024-04-29", "close": 38.18, "volume": 1125866.0}, {"date": "2024-04-30", "close": 37.47, "volume": 1081952.0}, {"date": "2024-05-01", "close": 37.44, "volume": 994222.0}, {"date": "2024-05-02", "close": 37.91, "volume": 868942.0}, {"date": "2024-05-03", "close": 38.43, "volume": 805862.0}, {"date": "2024-05-06", "close": 38.75, "volume": 938186.0}, {"date": "2024-05-07", "close": 38.37, "volume": 1031707.0}, {"date": "2024-05-08", "close": 38.92, "volume": 910022.0}, {"date": "2024-05-09", "close": 39.33, "volume": 917833.0}, {"date": "2024-05-10", "close": 39.54, "volume": 744115.0}, {"date": "2024-05-13", "close": 39.61, "volume": 655049.0}, {"date": "2024-05-14", "close": 39.84, "volume": 413638.0}, {"date": "2024-05-15", "close": 39.88, "volume": 707739.0}, {"date": "2024-05-16", "close": 39.89, "volume": 780194.0}, {"date": "2024-05-17", "close": 39.43, "volume": 781776.0}, {"date": "2024-05-20", "close": 39.43, "volume": 818990.0}, {"date": "2024-05-21", "close": 39.23, "volume": 1033779.0}, {"date": "2024-05-22", "close": 39.32, "volume": 1833889.0}, {"date": "2024-05-23", "close": 39.01, "volume": 1034451.0}, {"date": "2024-05-24", "close": 39.28, "volume": 641272.0}, {"date": "2024-05-28", "close": 39.4, "volume": 894599.0}, {"date": "2024-05-29", "close": 38.73, "volume": 706373.0}, {"date": "2024-05-30", "close": 39.59, "volume": 1290202.0}, {"date": "2024-05-31", "close": 40.4, "volume": 787353.0}, {"date": "2024-06-03", "close": 40.46, "volume": 3406907.0}, {"date": "2024-06-04", "close": 40.07, "volume": 758653.0}, {"date": "2024-06-05", "close": 40.0, "volume": 750153.0}, {"date": "2024-06-06", "close": 39.57, "volume": 1461558.0}, {"date": "2024-06-07", "close": 39.14, "volume": 601479.0}, {"date": "2024-06-10", "close": 38.18, "volume": 1115949.0}, {"date": "2024-06-11", "close": 38.19, "volume": 1266137.0}, {"date": "2024-06-12", "close": 38.49, "volume": 987108.0}, {"date": "2024-06-13", "close": 37.97, "volume": 855283.0}, {"date": "2024-06-14", "close": 37.81, "volume": 739517.0}, {"date": "2024-06-17", "close": 37.76, "volume": 866372.0}, {"date": "2024-06-18", "close": 37.64, "volume": 382971.0}, {"date": "2024-06-20", "close": 37.76, "volume": 517361.0}, {"date": "2024-06-21", "close": 37.69, "volume": 863718.0}, {"date": "2024-06-24", "close": 38.02, "volume": 1250053.0}, {"date": "2024-06-25", "close": 37.66, "volume": 760218.0}, {"date": "2024-06-26", "close": 37.03, "volume": 915084.0}, {"date": "2024-06-27", "close": 36.76, "volume": 1179272.0}, {"date": "2024-06-28", "close": 36.98, "volume": 822849.0}, {"date": "2024-07-01", "close": 36.58, "volume": 336828.0}, {"date": "2024-07-02", "close": 36.2, "volume": 874637.0}, {"date": "2024-07-03", "close": 36.81, "volume": 348859.0}, {"date": "2024-07-05", "close": 36.95, "volume": 670343.0}, {"date": "2024-07-08", "close": 36.79, "volume": 551627.0}, {"date": "2024-07-09", "close": 36.49, "volume": 976175.0}, {"date": "2024-07-10", "close": 36.36, "volume": 895513.0}, {"date": "2024-07-11", "close": 37.03, "volume": 984187.0}, {"date": "2024-07-12", "close": 37.28, "volume": 653157.0}, {"date": "2024-07-15", "close": 37.47, "volume": 625436.0}, {"date": "2024-07-16", "close": 37.83, "volume": 509959.0}, {"date": "2024-07-17", "close": 38.06, "volume": 621003.0}, {"date": "2024-07-18", "close": 37.75, "volume": 604742.0}, {"date": "2024-07-19", "close": 37.46, "volume": 599361.0}, {"date": "2024-07-22", "close": 37.67, "volume": 717554.0}, {"date": "2024-07-23", "close": 37.58, "volume": 1213579.0}, {"date": "2024-07-24", "close": 37.02, "volume": 624088.0}, {"date": "2024-07-25", "close": 36.9, "volume": 820668.0}, {"date": "2024-07-26", "close": 37.82, "volume": 578535.0}, {"date": "2024-07-29", "close": 38.16, "volume": 1150116.0}, {"date": "2024-07-30", "close": 38.31, "volume": 1092855.0}, {"date": "2024-07-31", "close": 38.65, "volume": 1044253.0}, {"date": "2024-08-01", "close": 38.09, "volume": 1035866.0}, {"date": "2024-08-02", "close": 38.66, "volume": 1290007.0}, {"date": "2024-08-05", "close": 38.09, "volume": 748819.0}, {"date": "2024-08-06", "close": 39.2, "volume": 1128763.0}, {"date": "2024-08-07", "close": 39.32, "volume": 1037979.0}, {"date": "2024-08-08", "close": 39.7, "volume": 646225.0}, {"date": "2024-08-09", "close": 39.76, "volume": 728876.0}, {"date": "2024-08-12", "close": 39.4, "volume": 559446.0}, {"date": "2024-08-13", "close": 39.66, "volume": 544101.0}, {"date": "2024-08-14", "close": 39.81, "volume": 900322.0}, {"date": "2024-08-15", "close": 39.47, "volume": 453802.0}, {"date": "2024-08-16", "close": 39.54, "volume": 465506.0}, {"date": "2024-08-19", "close": 39.96, "volume": 441506.0}, {"date": "2024-08-20", "close": 39.75, "volume": 361726.0}, {"date": "2024-08-21", "close": 40.14, "volume": 934528.0}, {"date": "2024-08-22", "close": 40.15, "volume": 987795.0}, {"date": "2024-08-23", "close": 40.82, "volume": 477984.0}, {"date": "2024-08-26", "close": 40.69, "volume": 616662.0}, {"date": "2024-08-27", "close": 41.12, "volume": 645747.0}, {"date": "2024-08-28", "close": 40.82, "volume": 640275.0}, {"date": "2024-08-29", "close": 40.68, "volume": 430867.0}, {"date": "2024-08-30", "close": 40.55, "volume": 393803.0}, {"date": "2024-09-03", "close": 40.38, "volume": 1063073.0}, {"date": "2024-09-04", "close": 40.61, "volume": 664909.0}, {"date": "2024-09-05", "close": 41.17, "volume": 766425.0}, {"date": "2024-09-06", "close": 40.89, "volume": 658110.0}, {"date": "2024-09-09", "close": 40.76, "volume": 787119.0}, {"date": "2024-09-10", "close": 40.29, "volume": 894513.0}, {"date": "2024-09-11", "close": 40.37, "volume": 627020.0}, {"date": "2024-09-12", "close": 40.21, "volume": 688432.0}, {"date": "2024-09-13", "close": 40.65, "volume": 1079839.0}, {"date": "2024-09-16", "close": 40.9, "volume": 638411.0}, {"date": "2024-09-17", "close": 40.8, "volume": 531386.0}, {"date": "2024-09-18", "close": 39.65, "volume": 1750364.0}, {"date": "2024-09-19", "close": 39.86, "volume": 1082860.0}, {"date": "2024-09-20", "close": 40.36, "volume": 2003235.0}, {"date": "2024-09-23", "close": 40.29, "volume": 497091.0}, {"date": "2024-09-24", "close": 40.59, "volume": 459758.0}, {"date": "2024-09-25", "close": 40.22, "volume": 634570.0}, {"date": "2024-09-26", "close": 40.08, "volume": 519577.0}, {"date": "2024-09-27", "close": 40.24, "volume": 487148.0}, {"date": "2024-09-30", "close": 40.21, "volume": 519210.0}, {"date": "2024-10-01", "close": 39.38, "volume": 748943.0}, {"date": "2024-10-02", "close": 39.16, "volume": 985027.0}, {"date": "2024-10-03", "close": 38.84, "volume": 1174765.0}, {"date": "2024-10-04", "close": 39.01, "volume": 679140.0}, {"date": "2024-10-07", "close": 38.53, "volume": 683441.0}, {"date": "2024-10-08", "close": 38.5, "volume": 527095.0}, {"date": "2024-10-09", "close": 38.24, "volume": 427982.0}, {"date": "2024-10-10", "close": 38.39, "volume": 797835.0}, {"date": "2024-10-11", "close": 38.11, "volume": 402657.0}, {"date": "2024-10-14", "close": 37.99, "volume": 227348.0}, {"date": "2024-10-15", "close": 38.24, "volume": 685031.0}, {"date": "2024-10-16", "close": 38.23, "volume": 544423.0}, {"date": "2024-10-17", "close": 38.67, "volume": 596815.0}, {"date": "2024-10-18", "close": 39.07, "volume": 500510.0}, {"date": "2024-10-21", "close": 39.11, "volume": 651526.0}, {"date": "2024-10-22", "close": 39.04, "volume": 669212.0}, {"date": "2024-10-23", "close": 39.23, "volume": 638924.0}, {"date": "2024-10-24", "close": 37.99, "volume": 874192.0}, {"date": "2024-10-25", "close": 37.14, "volume": 985772.0}, {"date": "2024-10-28", "close": 37.31, "volume": 1016472.0}, {"date": "2024-10-29", "close": 36.3, "volume": 1005992.0}, {"date": "2024-10-30", "close": 36.84, "volume": 891933.0}, {"date": "2024-10-31", "close": 36.32, "volume": 763209.0}, {"date": "2024-11-01", "close": 36.08, "volume": 508470.0}, {"date": "2024-11-04", "close": 36.66, "volume": 1463163.0}, {"date": "2024-11-05", "close": 37.29, "volume": 1326241.0}, {"date": "2024-11-06", "close": 36.58, "volume": 1102705.0}, {"date": "2024-11-07", "close": 36.76, "volume": 1286337.0}, {"date": "2024-11-08", "close": 36.32, "volume": 4137131.0}, {"date": "2024-11-11", "close": 35.84, "volume": 3669897.0}, {"date": "2024-11-12", "close": 35.79, "volume": 599433.0}, {"date": "2024-11-13", "close": 35.98, "volume": 1281492.0}, {"date": "2024-11-14", "close": 36.13, "volume": 748629.0}, {"date": "2024-11-15", "close": 35.75, "volume": 540460.0}, {"date": "2024-11-18", "close": 35.71, "volume": 532997.0}, {"date": "2024-11-19", "close": 35.79, "volume": 513073.0}, {"date": "2024-11-20", "close": 35.29, "volume": 604608.0}, {"date": "2024-11-21", "close": 35.21, "volume": 798795.0}, {"date": "2024-11-22", "close": 35.38, "volume": 1045851.0}, {"date": "2024-11-25", "close": 35.88, "volume": 962046.0}, {"date": "2024-11-26", "close": 35.39, "volume": 603175.0}, {"date": "2024-11-27", "close": 35.51, "volume": 834299.0}, {"date": "2024-11-29", "close": 35.74, "volume": 299936.0}, {"date": "2024-12-02", "close": 35.85, "volume": 3901728.0}, {"date": "2024-12-03", "close": 35.84, "volume": 507258.0}, {"date": "2024-12-04", "close": 36.03, "volume": 614446.0}, {"date": "2024-12-05", "close": 36.11, "volume": 419951.0}, {"date": "2024-12-06", "close": 35.15, "volume": 790961.0}, {"date": "2024-12-09", "close": 34.58, "volume": 3858648.0}, {"date": "2024-12-10", "close": 34.53, "volume": 1974802.0}, {"date": "2024-12-11", "close": 34.2, "volume": 1396699.0}, {"date": "2024-12-12", "close": 33.71, "volume": 1814639.0}, {"date": "2024-12-13", "close": 33.39, "volume": 2425251.0}, {"date": "2024-12-16", "close": 31.89, "volume": 1306810.0}, {"date": "2024-12-17", "close": 31.67, "volume": 779295.0}, {"date": "2024-12-18", "close": 30.76, "volume": 2497949.0}, {"date": "2024-12-19", "close": 30.39, "volume": 1502699.0}, {"date": "2024-12-20", "close": 30.75, "volume": 1676628.0}, {"date": "2024-12-23", "close": 30.55, "volume": 843056.0}, {"date": "2024-12-24", "close": 30.49, "volume": 357306.0}, {"date": "2024-12-26", "close": 30.65, "volume": 719865.0}, {"date": "2024-12-27", "close": 30.36, "volume": 1101411.0}, {"date": "2024-12-30", "close": 30.46, "volume": 960329.0}, {"date": "2024-12-31", "close": 30.73, "volume": 577392.0}, {"date": "2025-01-02", "close": 30.38, "volume": 631226.0}, {"date": "2025-01-03", "close": 30.84, "volume": 797217.0}, {"date": "2025-01-06", "close": 30.77, "volume": 853447.0}, {"date": "2025-01-07", "close": 31.05, "volume": 1594211.0}, {"date": "2025-01-08", "close": 30.53, "volume": 1220396.0}, {"date": "2025-01-10", "close": 29.0, "volume": 972918.0}, {"date": "2025-01-13", "close": 29.37, "volume": 1002414.0}, {"date": "2025-01-14", "close": 28.55, "volume": 1222974.0}, {"date": "2025-01-15", "close": 28.46, "volume": 710873.0}, {"date": "2025-01-16", "close": 28.49, "volume": 626484.0}, {"date": "2025-01-17", "close": 28.21, "volume": 773066.0}, {"date": "2025-01-21", "close": 28.27, "volume": 1216662.0}, {"date": "2025-01-22", "close": 28.1, "volume": 778196.0}, {"date": "2025-01-23", "close": 28.3, "volume": 718772.0}, {"date": "2025-01-24", "close": 28.47, "volume": 637898.0}, {"date": "2025-01-27", "close": 29.07, "volume": 2191383.0}, {"date": "2025-01-28", "close": 29.07, "volume": 1277901.0}, {"date": "2025-01-29", "close": 28.75, "volume": 1147251.0}, {"date": "2025-01-30", "close": 28.62, "volume": 931495.0}, {"date": "2025-01-31", "close": 27.48, "volume": 1538634.0}, {"date": "2025-02-03", "close": 27.12, "volume": 2013906.0}, {"date": "2025-02-04", "close": 27.71, "volume": 1009681.0}, {"date": "2025-02-05", "close": 28.56, "volume": 3430567.0}, {"date": "2025-02-06", "close": 26.9, "volume": 2465157.0}, {"date": "2025-02-07", "close": 26.96, "volume": 1242014.0}, {"date": "2025-02-10", "close": 26.93, "volume": 752990.0}, {"date": "2025-02-11", "close": 27.39, "volume": 836944.0}, {"date": "2025-02-12", "close": 27.74, "volume": 1152157.0}, {"date": "2025-02-13", "close": 28.26, "volume": 741874.0}, {"date": "2025-02-14", "close": 28.03, "volume": 833103.0}, {"date": "2025-02-18", "close": 27.82, "volume": 607990.0}, {"date": "2025-02-19", "close": 28.08, "volume": 706711.0}, {"date": "2025-02-20", "close": 28.04, "volume": 736163.0}, {"date": "2025-02-21", "close": 28.19, "volume": 964512.0}, {"date": "2025-02-24", "close": 28.25, "volume": 881745.0}, {"date": "2025-02-25", "close": 28.43, "volume": 710109.0}, {"date": "2025-02-26", "close": 28.22, "volume": 897934.0}, {"date": "2025-02-27", "close": 27.9, "volume": 515649.0}, {"date": "2025-02-28", "close": 27.76, "volume": 804254.0}, {"date": "2025-03-03", "close": 27.67, "volume": 764203.0}, {"date": "2025-03-04", "close": 27.51, "volume": 1021825.0}, {"date": "2025-03-05", "close": 28.07, "volume": 1367654.0}, {"date": "2025-03-06", "close": 28.36, "volume": 961525.0}, {"date": "2025-03-07", "close": 28.43, "volume": 1398777.0}, {"date": "2025-03-10", "close": 28.02, "volume": 1245166.0}, {"date": "2025-03-11", "close": 28.05, "volume": 1572672.0}, {"date": "2025-03-12", "close": 27.97, "volume": 1338263.0}, {"date": "2025-03-13", "close": 27.85, "volume": 926322.0}, {"date": "2025-03-14", "close": 27.97, "volume": 561421.0}, {"date": "2025-03-17", "close": 28.32, "volume": 914210.0}, {"date": "2025-03-18", "close": 28.64, "volume": 957389.0}, {"date": "2025-03-19", "close": 28.26, "volume": 1022936.0}, {"date": "2025-03-20", "close": 27.91, "volume": 780019.0}, {"date": "2025-03-21", "close": 27.29, "volume": 1656870.0}, {"date": "2025-03-24", "close": 27.07, "volume": 853503.0}, {"date": "2025-03-25", "close": 27.38, "volume": 806828.0}, {"date": "2025-03-26", "close": 27.69, "volume": 972236.0}, {"date": "2025-03-27", "close": 27.76, "volume": 1124316.0}, {"date": "2025-03-28", "close": 27.28, "volume": 840238.0}, {"date": "2025-03-31", "close": 26.73, "volume": 1470337.0}, {"date": "2025-04-01", "close": 25.25, "volume": 3272039.0}, {"date": "2025-04-02", "close": 25.29, "volume": 1372820.0}, {"date": "2025-04-03", "close": 26.07, "volume": 2025830.0}, {"date": "2025-04-04", "close": 25.82, "volume": 2310323.0}, {"date": "2025-04-07", "close": 24.72, "volume": 1574472.0}, {"date": "2025-04-08", "close": 23.92, "volume": 1664210.0}, {"date": "2025-04-09", "close": 24.28, "volume": 2344316.0}, {"date": "2025-04-10", "close": 23.54, "volume": 2034327.0}, {"date": "2025-04-11", "close": 24.49, "volume": 1662744.0}, {"date": "2025-04-14", "close": 25.21, "volume": 1124964.0}, {"date": "2025-04-15", "close": 24.94, "volume": 1127656.0}, {"date": "2025-04-16", "close": 25.09, "volume": 1063307.0}, {"date": "2025-04-17", "close": 25.91, "volume": 1035946.0}, {"date": "2025-04-21", "close": 25.54, "volume": 1025051.0}, {"date": "2025-04-22", "close": 25.41, "volume": 1129928.0}, {"date": "2025-04-23", "close": 25.08, "volume": 1503899.0}, {"date": "2025-04-24", "close": 25.24, "volume": 1004193.0}, {"date": "2025-04-25", "close": 25.16, "volume": 1312898.0}, {"date": "2025-04-28", "close": 25.49, "volume": 819644.0}, {"date": "2025-04-29", "close": 25.69, "volume": 931271.0}, {"date": "2025-04-30", "close": 26.09, "volume": 959176.0}, {"date": "2025-05-01", "close": 25.41, "volume": 969069.0}, {"date": "2025-05-02", "close": 25.51, "volume": 697372.0}, {"date": "2025-05-05", "close": 25.4, "volume": 784055.0}, {"date": "2025-05-06", "close": 25.43, "volume": 1111220.0}, {"date": "2025-05-07", "close": 25.47, "volume": 1351659.0}, {"date": "2025-05-08", "close": 25.43, "volume": 1050678.0}, {"date": "2025-05-09", "close": 25.53, "volume": 1034333.0}, {"date": "2025-05-12", "close": 25.77, "volume": 849932.0}, {"date": "2025-05-13", "close": 25.43, "volume": 985062.0}, {"date": "2025-05-14", "close": 24.98, "volume": 985903.0}, {"date": "2025-05-15", "close": 25.36, "volume": 638870.0}, {"date": "2025-05-16", "close": 25.56, "volume": 894533.0}, {"date": "2025-05-19", "close": 25.65, "volume": 396847.0}, {"date": "2025-05-20", "close": 25.89, "volume": 844081.0}, {"date": "2025-05-21", "close": 25.87, "volume": 1255660.0}, {"date": "2025-05-22", "close": 26.04, "volume": 765990.0}, {"date": "2025-05-23", "close": 26.09, "volume": 738732.0}, {"date": "2025-05-27", "close": 26.58, "volume": 1147074.0}, {"date": "2025-05-28", "close": 26.28, "volume": 925041.0}, {"date": "2025-05-29", "close": 26.57, "volume": 898932.0}, {"date": "2025-05-30", "close": 26.84, "volume": 1263529.0}, {"date": "2025-06-02", "close": 26.83, "volume": 1243670.0}, {"date": "2025-06-03", "close": 26.76, "volume": 1039182.0}, {"date": "2025-06-04", "close": 26.81, "volume": 1324522.0}, {"date": "2025-06-05", "close": 26.7, "volume": 1189403.0}, {"date": "2025-06-06", "close": 26.6, "volume": 940227.0}, {"date": "2025-06-09", "close": 26.65, "volume": 1093906.0}, {"date": "2025-06-10", "close": 27.26, "volume": 1464632.0}, {"date": "2025-06-11", "close": 27.06, "volume": 1045584.0}, {"date": "2025-06-12", "close": 27.66, "volume": 1165731.0}, {"date": "2025-06-13", "close": 27.65, "volume": 943061.0}, {"date": "2025-06-16", "close": 27.92, "volume": 868925.0}, {"date": "2025-06-17", "close": 27.41, "volume": 1298152.0}, {"date": "2025-06-18", "close": 27.58, "volume": 1092002.0}, {"date": "2025-06-20", "close": 27.75, "volume": 1680728.0}, {"date": "2025-06-23", "close": 28.16, "volume": 1218106.0}, {"date": "2025-06-24", "close": 29.14, "volume": 2178382.0}, {"date": "2025-06-25", "close": 29.1, "volume": 3454249.0}, {"date": "2025-06-26", "close": 29.33, "volume": 1538150.0}, {"date": "2025-06-27", "close": 29.08, "volume": 1528457.0}, {"date": "2025-06-30", "close": 29.66, "volume": 1439685.0}, {"date": "2025-07-01", "close": 30.32, "volume": 1534815.0}, {"date": "2025-07-02", "close": 31.86, "volume": 3222210.0}, {"date": "2025-07-03", "close": 32.07, "volume": 2519110.0}, {"date": "2025-07-07", "close": 31.85, "volume": 2776761.0}, {"date": "2025-07-08", "close": 32.25, "volume": 2100468.0}, {"date": "2025-07-09", "close": 32.15, "volume": 1445284.0}, {"date": "2025-07-10", "close": 32.87, "volume": 1489559.0}, {"date": "2025-07-11", "close": 33.46, "volume": 2117245.0}, {"date": "2025-07-14", "close": 33.25, "volume": 1338040.0}, {"date": "2025-07-15", "close": 33.43, "volume": 1359825.0}, {"date": "2025-07-16", "close": 33.66, "volume": 1744701.0}, {"date": "2025-07-17", "close": 33.11, "volume": 1534978.0}, {"date": "2025-07-18", "close": 32.93, "volume": 1562005.0}, {"date": "2025-07-21", "close": 33.32, "volume": 1731090.0}, {"date": "2025-07-22", "close": 34.14, "volume": 1985655.0}, {"date": "2025-07-23", "close": 34.58, "volume": 2479282.0}, {"date": "2025-07-24", "close": 34.46, "volume": 1328844.0}, {"date": "2025-07-25", "close": 34.32, "volume": 1581405.0}, {"date": "2025-07-28", "close": 33.92, "volume": 912419.0}, {"date": "2025-07-29", "close": 33.68, "volume": 1166741.0}, {"date": "2025-07-30", "close": 33.35, "volume": 1714352.0}, {"date": "2025-07-31", "close": 33.4, "volume": 1247950.0}, {"date": "2025-08-01", "close": 33.69, "volume": 1211417.0}, {"date": "2025-08-04", "close": 34.04, "volume": 921403.0}, {"date": "2025-08-05", "close": 33.67, "volume": 1280364.0}, {"date": "2025-08-06", "close": 33.03, "volume": 1684283.0}, {"date": "2025-08-07", "close": 33.69, "volume": 1238211.0}, {"date": "2025-08-08", "close": 33.97, "volume": 916931.0}, {"date": "2025-08-11", "close": 33.89, "volume": 614239.0}, {"date": "2025-08-12", "close": 34.14, "volume": 821114.0}, {"date": "2025-08-13", "close": 34.82, "volume": 1179216.0}, {"date": "2025-08-14", "close": 35.06, "volume": 985364.0}, {"date": "2025-08-15", "close": 35.32, "volume": 1007936.0}, {"date": "2025-08-18", "close": 35.17, "volume": 706529.0}, {"date": "2025-08-19", "close": 35.23, "volume": 808609.0}, {"date": "2025-08-20", "close": 35.34, "volume": 868790.0}, {"date": "2025-08-21", "close": 35.6, "volume": 611811.0}, {"date": "2025-08-22", "close": 35.64, "volume": 753586.0}, {"date": "2025-08-25", "close": 35.5, "volume": 615791.0}, {"date": "2025-08-26", "close": 35.25, "volume": 868607.0}, {"date": "2025-08-27", "close": 35.78, "volume": 998960.0}, {"date": "2025-08-28", "close": 35.7, "volume": 587978.0}, {"date": "2025-08-29", "close": 35.83, "volume": 598307.0}, {"date": "2025-09-02", "close": 35.55, "volume": 959522.0}, {"date": "2025-09-03", "close": 35.69, "volume": 1044711.0}, {"date": "2025-09-04", "close": 35.59, "volume": 1086802.0}, {"date": "2025-09-05", "close": 35.89, "volume": 1225769.0}, {"date": "2025-09-08", "close": 35.72, "volume": 1161873.0}, {"date": "2025-09-09", "close": 35.51, "volume": 832642.0}, {"date": "2025-09-10", "close": 35.43, "volume": 838837.0}, {"date": "2025-09-11", "close": 35.98, "volume": 651339.0}, {"date": "2025-09-12", "close": 35.79, "volume": 739731.0}, {"date": "2025-09-15", "close": 35.76, "volume": 758359.0}, {"date": "2025-09-16", "close": 35.8, "volume": 667555.0}, {"date": "2025-09-17", "close": 35.75, "volume": 1265470.0}, {"date": "2025-09-18", "close": 35.16, "volume": 1002949.0}, {"date": "2025-09-19", "close": 35.38, "volume": 921700.0}, {"date": "2025-09-22", "close": 35.05, "volume": 632538.0}, {"date": "2025-09-23", "close": 35.32, "volume": 1002800.0}, {"date": "2025-09-24", "close": 34.64, "volume": 974212.0}, {"date": "2025-09-25", "close": 35.08, "volume": 879786.0}, {"date": "2025-09-26", "close": 35.66, "volume": 665189.0}, {"date": "2025-09-29", "close": 35.61, "volume": 628656.0}, {"date": "2025-09-30", "close": 34.47, "volume": 1339042.0}, {"date": "2025-10-01", "close": 34.84, "volume": 958069.0}, {"date": "2025-10-02", "close": 35.15, "volume": 801792.0}, {"date": "2025-10-03", "close": 34.75, "volume": 816616.0}, {"date": "2025-10-06", "close": 34.97, "volume": 1098729.0}, {"date": "2025-10-07", "close": 35.82, "volume": 1601642.0}, {"date": "2025-10-08", "close": 35.54, "volume": 1699422.0}, {"date": "2025-10-09", "close": 36.2, "volume": 1442355.0}, {"date": "2025-10-10", "close": 36.79, "volume": 1771168.0}, {"date": "2025-10-13", "close": 36.77, "volume": 680428.0}, {"date": "2025-10-14", "close": 36.77, "volume": 902156.0}, {"date": "2025-10-15", "close": 36.86, "volume": 1084005.0}, {"date": "2025-10-16", "close": 37.19, "volume": 1825825.0}, {"date": "2025-10-17", "close": 37.25, "volume": 1287333.0}, {"date": "2025-10-20", "close": 36.6, "volume": 1196321.0}, {"date": "2025-10-21", "close": 36.96, "volume": 1663780.0}, {"date": "2025-10-22", "close": 37.35, "volume": 1295592.0}, {"date": "2025-10-23", "close": 38.62, "volume": 2247984.0}, {"date": "2025-10-24", "close": 39.34, "volume": 2460157.0}, {"date": "2025-10-27", "close": 39.74, "volume": 1155994.0}, {"date": "2025-10-28", "close": 39.99, "volume": 834159.0}, {"date": "2025-10-29", "close": 39.78, "volume": 1651760.0}, {"date": "2025-10-30", "close": 39.42, "volume": 976557.0}, {"date": "2025-10-31", "close": 39.14, "volume": 667584.0}, {"date": "2025-11-03", "close": 38.48, "volume": 1162725.0}, {"date": "2025-11-04", "close": 38.06, "volume": 1006624.0}, {"date": "2025-11-05", "close": 37.24, "volume": 1194390.0}, {"date": "2025-11-06", "close": 36.81, "volume": 952997.0}, {"date": "2025-11-07", "close": 37.43, "volume": 867883.0}, {"date": "2025-11-10", "close": 37.73, "volume": 708739.0}, {"date": "2025-11-11", "close": 38.16, "volume": 516591.0}, {"date": "2025-11-12", "close": 38.42, "volume": 686766.0}, {"date": "2025-11-13", "close": 38.38, "volume": 626712.0}, {"date": "2025-11-14", "close": 38.37, "volume": 1466463.0}, {"date": "2025-11-17", "close": 38.53, "volume": 815711.0}, {"date": "2025-11-18", "close": 38.52, "volume": 645675.0}, {"date": "2025-11-19", "close": 38.32, "volume": 1538936.0}, {"date": "2025-11-20", "close": 37.78, "volume": 606696.0}, {"date": "2025-11-21", "close": 38.34, "volume": 823656.0}, {"date": "2025-11-24", "close": 38.18, "volume": 1210331.0}, {"date": "2025-11-25", "close": 38.45, "volume": 696759.0}, {"date": "2025-11-26", "close": 39.15, "volume": 838602.0}, {"date": "2025-11-28", "close": 39.12, "volume": 354425.0}, {"date": "2025-12-01", "close": 38.94, "volume": 893586.0}, {"date": "2025-12-02", "close": 38.69, "volume": 706607.0}, {"date": "2025-12-03", "close": 37.83, "volume": 1766059.0}, {"date": "2025-12-04", "close": 37.55, "volume": 1582812.0}, {"date": "2025-12-05", "close": 37.5, "volume": 941672.0}, {"date": "2025-12-08", "close": 36.55, "volume": 915659.0}, {"date": "2025-12-09", "close": 36.58, "volume": 659254.0}, {"date": "2025-12-10", "close": 35.88, "volume": 1372875.0}, {"date": "2025-12-11", "close": 36.17, "volume": 1023969.0}, {"date": "2025-12-12", "close": 36.22, "volume": 852107.0}, {"date": "2025-12-15", "close": 36.67, "volume": 1020457.0}, {"date": "2025-12-16", "close": 36.8, "volume": 1238520.0}, {"date": "2025-12-17", "close": 37.22, "volume": 1032846.0}, {"date": "2025-12-18", "close": 36.65, "volume": 932602.0}, {"date": "2025-12-19", "close": 36.62, "volume": 1464067.0}, {"date": "2025-12-22", "close": 36.76, "volume": 870134.0}, {"date": "2025-12-23", "close": 36.99, "volume": 1049764.0}, {"date": "2025-12-24", "close": 37.27, "volume": 500620.0}, {"date": "2025-12-26", "close": 37.41, "volume": 312702.0}, {"date": "2025-12-29", "close": 37.5, "volume": 1050720.0}, {"date": "2025-12-30", "close": 37.84, "volume": 705422.0}, {"date": "2025-12-31", "close": 37.73, "volume": 589830.0}, {"date": "2026-01-02", "close": 37.93, "volume": 799959.0}, {"date": "2026-01-05", "close": 37.78, "volume": 1201850.0}, {"date": "2026-01-06", "close": 37.08, "volume": 1120480.0}, {"date": "2026-01-07", "close": 36.57, "volume": 946172.0}, {"date": "2026-01-08", "close": 36.53, "volume": 833624.0}, {"date": "2026-01-09", "close": 36.37, "volume": 784741.0}, {"date": "2026-01-12", "close": 36.33, "volume": 718740.0}, {"date": "2026-01-13", "close": 35.66, "volume": 1163164.0}, {"date": "2026-01-14", "close": 36.09, "volume": 1308902.0}, {"date": "2026-01-15", "close": 35.58, "volume": 763776.0}, {"date": "2026-01-16", "close": 35.77, "volume": 649152.0}, {"date": "2026-01-20", "close": 36.53, "volume": 980763.0}, {"date": "2026-01-21", "close": 36.75, "volume": 996144.0}, {"date": "2026-01-22", "close": 37.09, "volume": 737622.0}, {"date": "2026-01-23", "close": 36.9, "volume": 1154595.0}, {"date": "2026-01-26", "close": 36.49, "volume": 1388390.0}, {"date": "2026-01-27", "close": 36.66, "volume": 1447281.0}, {"date": "2026-01-28", "close": 36.29, "volume": 1266837.0}, {"date": "2026-01-29", "close": 38.57, "volume": 2832421.0}, {"date": "2026-01-30", "close": 37.81, "volume": 1503220.0}, {"date": "2026-02-02", "close": 36.87, "volume": 1326888.0}, {"date": "2026-02-03", "close": 37.35, "volume": 1340362.0}, {"date": "2026-02-04", "close": 37.24, "volume": 1211957.0}, {"date": "2026-02-05", "close": 36.74, "volume": 1234449.0}, {"date": "2026-02-06", "close": 36.07, "volume": 1141555.0}, {"date": "2026-02-09", "close": 37.1, "volume": 1139321.0}, {"date": "2026-02-10", "close": 37.63, "volume": 1194132.0}, {"date": "2026-02-11", "close": 37.9, "volume": 1246653.0}, {"date": "2026-02-12", "close": 38.59, "volume": 1143322.0}, {"date": "2026-02-13", "close": 38.8, "volume": 1166321.0}, {"date": "2026-02-17", "close": 38.47, "volume": 819558.0}, {"date": "2026-02-18", "close": 38.32, "volume": 642316.0}, {"date": "2026-02-19", "close": 38.22, "volume": 566939.0}, {"date": "2026-02-20", "close": 38.41, "volume": 651956.0}, {"date": "2026-02-23", "close": 38.59, "volume": 1072578.0}, {"date": "2026-02-24", "close": 38.97, "volume": 835022.0}, {"date": "2026-02-25", "close": 39.68, "volume": 863927.0}, {"date": "2026-02-26", "close": 39.41, "volume": 1126419.0}, {"date": "2026-02-27", "close": 39.93, "volume": 1026470.0}, {"date": "2026-03-02", "close": 40.97, "volume": 1135059.0}, {"date": "2026-03-03", "close": 40.35, "volume": 870315.0}, {"date": "2026-03-04", "close": 40.49, "volume": 827792.0}, {"date": "2026-03-05", "close": 40.6, "volume": 1046292.0}, {"date": "2026-03-06", "close": 40.23, "volume": 844242.0}, {"date": "2026-03-09", "close": 40.63, "volume": 899096.0}, {"date": "2026-03-10", "close": 39.8, "volume": 768218.0}, {"date": "2026-03-11", "close": 39.47, "volume": 1148687.0}, {"date": "2026-03-12", "close": 38.68, "volume": 1155441.0}, {"date": "2026-03-13", "close": 38.72, "volume": 809905.0}, {"date": "2026-03-16", "close": 38.87, "volume": 1108986.0}, {"date": "2026-03-17", "close": 39.45, "volume": 1004870.0}, {"date": "2026-03-18", "close": 39.02, "volume": 1120336.0}, {"date": "2026-03-19", "close": 38.65, "volume": 917833.0}, {"date": "2026-03-20", "close": 38.18, "volume": 1945194.0}, {"date": "2026-03-23", "close": 39.04, "volume": 1482005.0}, {"date": "2026-03-24", "close": 38.75, "volume": 1599380.0}, {"date": "2026-03-25", "close": 39.07, "volume": 1025046.0}, {"date": "2026-03-26", "close": 38.93, "volume": 1824921.0}, {"date": "2026-03-27", "close": 38.49, "volume": 1228387.0}, {"date": "2026-03-30", "close": 37.97, "volume": 923798.0}, {"date": "2026-03-31", "close": 38.45, "volume": 1323135.0}, {"date": "2026-04-01", "close": 38.14, "volume": 1499340.0}, {"date": "2026-04-02", "close": 35.03, "volume": 3220221.0}, {"date": "2026-04-06", "close": 34.41, "volume": 1512254.0}, {"date": "2026-04-07", "close": 33.27, "volume": 2227543.0}, {"date": "2026-04-08", "close": 33.25, "volume": 2075363.0}, {"date": "2026-04-09", "close": 32.8, "volume": 2790572.0}, {"date": "2026-04-10", "close": 32.44, "volume": 1804725.0}, {"date": "2026-04-13", "close": 32.76, "volume": 1683545.0}, {"date": "2026-04-14", "close": 33.28, "volume": 1173774.0}, {"date": "2026-04-15", "close": 33.27, "volume": 1180212.0}, {"date": "2026-04-16", "close": 33.35, "volume": 1008372.0}, {"date": "2026-04-17", "close": 33.32, "volume": 1661235.0}, {"date": "2026-04-20", "close": 33.36, "volume": 1014473.0}, {"date": "2026-04-21", "close": 32.99, "volume": 1332045.0}, {"date": "2026-04-22", "close": 37.48, "volume": 3872598.0}, {"date": "2026-04-23", "close": 37.35, "volume": 2048184.0}, {"date": "2026-04-24", "close": 36.06, "volume": 1506690.0}, {"date": "2026-04-27", "close": 36.53, "volume": 2117091.0}, {"date": "2026-04-28", "close": 36.06, "volume": 1594592.0}, {"date": "2026-04-29", "close": 36.26, "volume": 912399.0}, {"date": "2026-04-30", "close": 36.43, "volume": 737023.0}, {"date": "2026-05-01", "close": 36.44, "volume": 716425.0}, {"date": "2026-05-04", "close": 35.9, "volume": 790936.0}, {"date": "2026-05-05", "close": 36.58, "volume": 637687.0}, {"date": "2026-05-06", "close": 36.44, "volume": 1199841.0}, {"date": "2026-05-07", "close": 36.57, "volume": 690559.0}, {"date": "2026-05-08", "close": 36.9, "volume": 673093.0}, {"date": "2026-05-11", "close": 36.53, "volume": 693467.0}, {"date": "2026-05-12", "close": 36.3, "volume": 880312.0}, {"date": "2026-05-13", "close": 36.1, "volume": 1187587.0}, {"date": "2026-05-14", "close": 35.71, "volume": 1139883.0}, {"date": "2026-05-15", "close": 35.34, "volume": 1609553.0}, {"date": "2026-05-18", "close": 35.53, "volume": 514885.0}, {"date": "2026-05-19", "close": 35.67, "volume": 1421921.0}, {"date": "2026-05-20", "close": 36.13, "volume": 706936.0}, {"date": "2026-05-21", "close": 36.65, "volume": 878232.0}, {"date": "2026-05-22", "close": 36.6, "volume": 1388302.0}, {"date": "2026-05-26", "close": 36.82, "volume": 670379.0}, {"date": "2026-05-27", "close": 37.49, "volume": 1009169.0}, {"date": "2026-05-28", "close": 38.25, "volume": 1382758.0}, {"date": "2026-05-29", "close": 38.55, "volume": 2551558.0}, {"date": "2026-06-01", "close": 39.33, "volume": 1326901.0}, {"date": "2026-06-02", "close": 38.22, "volume": 1496994.0}, {"date": "2026-06-03", "close": 37.81, "volume": 1149868.0}, {"date": "2026-06-04", "close": 38.04, "volume": 910442.0}, {"date": "2026-06-05", "close": 37.63, "volume": 883011.0}, {"date": "2026-06-08", "close": 37.73, "volume": 914914.0}, {"date": "2026-06-09", "close": 37.56, "volume": 869219.0}, {"date": "2026-06-10", "close": 38.6, "volume": 961312.0}, {"date": "2026-06-11", "close": 38.77, "volume": 1035394.0}, {"date": "2026-06-12", "close": 38.56, "volume": 1182195.0}, {"date": "2026-06-15", "close": 38.86, "volume": 905892.0}, {"date": "2026-06-16", "close": 38.11, "volume": 1317699.0}, {"date": "2026-06-17", "close": 37.16, "volume": 967415.0}, {"date": "2026-06-18", "close": 37.57, "volume": 1381645.0}, {"date": "2026-06-22", "close": 36.25, "volume": 963895.0}, {"date": "2026-06-23", "close": 36.57, "volume": 965293.0}, {"date": "2026-06-24", "close": 35.48, "volume": 889345.0}, {"date": "2026-06-25", "close": 34.8, "volume": 1013052.0}, {"date": "2026-06-26", "close": 34.84, "volume": 1503520.0}, {"date": "2026-06-29", "close": 34.05, "volume": 1219866.0}, {"date": "2026-06-30", "close": 32.5, "volume": 1448202.0}, {"date": "2026-07-01", "close": 32.12, "volume": 551750.0}, {"date": "2026-07-02", "close": 31.62, "volume": 1796216.0}, {"date": "2026-07-06", "close": 31.45, "volume": 1907331.0}, {"date": "2026-07-07", "close": 32.48, "volume": 1510261.0}, {"date": "2026-07-08", "close": 32.77, "volume": 1535986.0}, {"date": "2026-07-09", "close": 32.85, "volume": 1145645.0}, {"date": "2026-07-10", "close": 32.93, "volume": 1460159.0}, {"date": "2026-07-13", "close": 33.38, "volume": 1323409.0}, {"date": "2026-07-14", "close": 32.92, "volume": 1003869.0}, {"date": "2026-07-15", "close": 33.86, "volume": 1604650.0}, {"date": "2026-07-16", "close": 34.8, "volume": 1194108.0}, {"date": "2026-07-17", "close": 34.66, "volume": 1515131.0}, {"date": "2026-07-20", "close": 34.85, "volume": 1324657.0}, {"date": "2026-07-21", "close": 34.37, "volume": 2282876.0}, {"date": "2026-07-22", "close": 32.95, "volume": 2425104.0}, {"date": "2026-07-23", "close": 32.67, "volume": 1399372.0}, {"date": "2026-07-24", "close": 32.73, "volume": 1214550.0}], "refreshing": true}