{"ticker": "RYZ", "overview": {"cik": "1481582", "ticker": "RYZ", "name": "Ryerson Holding Corp", "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "sic": "5051", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000854", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0000899140-26-000684", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "R121810660", "accession": "0000899140-26-000683", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "R121810660", "accession": "0000899140-26-000682", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0000899140-26-000681", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": ".", "accession": "0000899140-26-000680", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0000899140-26-000679", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": ".", "accession": "0000899140-26-000638", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004561", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "R121810660", "accession": "0000899140-26-000614", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": ".", "accession": "0000899140-26-000613", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004122", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005193", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-240547", "price_sensitive": true}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0001193125-26-236946", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": ".", "accession": "0000899140-26-000582", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000031", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001959173-26-003554", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-06", "title": "Employee share plan", "accession": "0001193125-26-209321", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209039", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209016", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208963", "price_sensitive": true}, {"form": "3", "date": "2026-05-05", "title": "Initial insider holdings", "accession": "0000899140-26-000413", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0000038777-26-000114", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-28", "title": "Form SCHEDULE 13G/A", "accession": "0001023875-26-000010", "price_sensitive": false}]}, "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": "RYZ", "has_prices": true, "as_of": "2026-07-24", "last": 30.79, "prev_close": 29.71, "change": 1.0799999999999983, "change_pct": 0.036351396836082066, "session_volume": 337066.0, "vwap_5": 29.814742970451587, "vwap_20": 27.051754625303595, "vwap_60": 27.231200127893896, "vwap_250": 24.79921184385304, "high_52w": 30.79, "low_52w": 19.86, "avg_volume_20": 462531.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000038777-26-000280", "src": "13DG", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Franklin Templeton Inc", "who_key": "FRANKLIN TEMPLETON INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "FRANKLIN TEMPLETON INC moves to a 5.7% passive stake in RYZ", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000280-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8142}, {"id": "13DG-0001104659-26-097241", "src": "13DG", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Platinum Equity, LLC", "who_key": "PLATINUM EQUITY, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "PLATINUM EQUITY, LLC moves to a 3.7% passive stake in RYZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1228754/0001104659-26-097241-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "0000899140-26-000742", "src": "INSIDERS", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Peter Jennings Scott", "who_key": "Scott Peter Jennings", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "Director files routine paperwork on RYZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481582/000089914026000742/0000899140-26-000742-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147822}, {"id": "0000899140-26-000741", "src": "INSIDERS", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Richard P. Stovsky", "who_key": "Stovsky Richard P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "Director files routine paperwork on RYZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481582/000089914026000741/0000899140-26-000741-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147822}, {"id": "0000899140-26-000740", "src": "INSIDERS", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Richard T. Marabito", "who_key": "MARABITO RICHARD T", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "President files routine paperwork on RYZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481582/000089914026000740/0000899140-26-000740-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147822}, {"id": "0000899140-26-000739", "src": "INSIDERS", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Karen Marie Leggio", "who_key": "Leggio Karen Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "Director files routine paperwork on RYZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481582/000089914026000739/0000899140-26-000739-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147822}, {"id": "0000899140-26-000738", "src": "INSIDERS", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Michelle Kumbier", "who_key": "Kumbier Michelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "Director files routine paperwork on RYZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481582/000089914026000738/0000899140-26-000738-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147822}, {"id": "0000899140-26-000737", "src": "INSIDERS", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Bruce T. Crawford", "who_key": "Crawford Bruce T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "Director files routine paperwork on RYZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481582/000089914026000737/0000899140-26-000737-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147822}, {"id": "0000899140-26-000736", "src": "INSIDERS", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Court D. Carruthers", "who_key": "CARRUTHERS COURT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "Director files routine paperwork on RYZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481582/000089914026000736/0000899140-26-000736-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147822}, {"id": "0000899140-26-000735", "src": "INSIDERS", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Kirk K. Calhoun", "who_key": "CALHOUN KIRK K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "Director files routine paperwork on RYZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1481582/000089914026000735/0000899140-26-000735-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147822}, {"id": "13DG-0000038777-26-000210", "src": "13DG", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "FRANKLIN RESOURCES INC moves to a 7.3% passive stake in RYZ", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000210-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0000354204-26-000854", "src": "13DG", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 5.2% passive stake in RYZ", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000854-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0000814375-26-000031", "src": "13DG", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 3.8% passive stake in RYZ", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000031-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250062}, {"id": "13DG-0000038777-26-000114", "src": "13DG", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "FRANKLIN RESOURCES INC crosses 5% of RYZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000114-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "13DG-0001023875-26-000010", "src": "13DG", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Franklin Mutual Advisers LLC", "who_key": "FRANKLIN MUTUAL ADVISERS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "FRANKLIN MUTUAL ADVISERS LLC adjusts its stake in RYZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023875/0001023875-26-000010-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271662}, {"id": "13DG-0002012383-26-001758", "src": "13DG", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in RYZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001758-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273102}, {"id": "13DG-0000102909-26-002250", "src": "13DG", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Ryerson Holding Corp", "who_key": "Ryerson Holding Corp", "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": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "Ryerson Holding Corp adjusts its stake in RYZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1481582/0000102909-26-002250-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "recent_buys": [], "institutional": [{"id": "13DG-0000038777-26-000280", "src": "13DG", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Franklin Templeton Inc", "who_key": "FRANKLIN TEMPLETON INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "FRANKLIN TEMPLETON INC moves to a 5.7% passive stake in RYZ", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000280-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8142}, {"id": "13DG-0001104659-26-097241", "src": "13DG", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Platinum Equity, LLC", "who_key": "PLATINUM EQUITY, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "PLATINUM EQUITY, LLC moves to a 3.7% passive stake in RYZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1228754/0001104659-26-097241-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0000038777-26-000210", "src": "13DG", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "FRANKLIN RESOURCES INC moves to a 7.3% passive stake in RYZ", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000210-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0000354204-26-000854", "src": "13DG", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 5.2% passive stake in RYZ", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000854-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0000814375-26-000031", "src": "13DG", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 3.8% passive stake in RYZ", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000031-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250062}, {"id": "13DG-0000038777-26-000114", "src": "13DG", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "FRANKLIN RESOURCES INC crosses 5% of RYZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000114-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "13DG-0001023875-26-000010", "src": "13DG", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Franklin Mutual Advisers LLC", "who_key": "FRANKLIN MUTUAL ADVISERS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "FRANKLIN MUTUAL ADVISERS LLC adjusts its stake in RYZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023875/0001023875-26-000010-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271662}, {"id": "13DG-0002012383-26-001758", "src": "13DG", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in RYZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001758-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273102}, {"id": "13DG-0000102909-26-002250", "src": "13DG", "ticker": "RYZ", "cik": "1481582", "company": "Ryerson Holding Corp", "company_raw": "Ryerson Holding Corp", "who": "Ryerson Holding Corp", "who_key": "Ryerson Holding Corp", "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": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "Ryerson Holding Corp adjusts its stake in RYZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1481582/0000102909-26-002250-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "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": "Ryerson Holding Corporation Common Stock", "new_value": "Ryerson Holding Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001481582", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001481582", "applied": 1, "detected_at": "2026-10-27T10:11:26.142804"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000854", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0000899140-26-000684", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "R121810660", "accession": "0000899140-26-000683", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "R121810660", "accession": "0000899140-26-000682", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0000899140-26-000681", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": ".", "accession": "0000899140-26-000680", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0000899140-26-000679", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": ".", "accession": "0000899140-26-000638", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004561", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "R121810660", "accession": "0000899140-26-000614", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": ".", "accession": "0000899140-26-000613", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004122", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005193", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-240547", "price_sensitive": true}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0001193125-26-236946", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": ".", "accession": "0000899140-26-000582", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000031", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001959173-26-003554", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-06", "title": "Employee share plan", "accession": "0001193125-26-209321", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209039", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209016", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208963", "price_sensitive": true}, {"form": "3", "date": "2026-05-05", "title": "Initial insider holdings", "accession": "0000899140-26-000413", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0000038777-26-000114", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-28", "title": "Form SCHEDULE 13G/A", "accession": "0001023875-26-000010", "price_sensitive": false}], "performance": {"ticker": "RYZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 14.38, "volume": 113758.0}, {"date": "2021-07-28", "close": 14.71, "volume": 90309.0}, {"date": "2021-07-29", "close": 15.7, "volume": 143312.0}, {"date": "2021-07-30", "close": 15.73, "volume": 87313.0}, {"date": "2021-08-02", "close": 15.41, "volume": 194381.0}, {"date": "2021-08-03", "close": 15.74, "volume": 72120.0}, {"date": "2021-08-04", "close": 15.39, "volume": 107823.0}, {"date": "2021-08-05", "close": 18.66, "volume": 719481.0}, {"date": "2021-08-06", "close": 18.86, "volume": 390390.0}, {"date": "2021-08-09", "close": 19.66, "volume": 218045.0}, {"date": "2021-08-10", "close": 21.97, "volume": 299119.0}, {"date": "2021-08-11", "close": 23.08, "volume": 195353.0}, {"date": "2021-08-12", "close": 23.15, "volume": 440198.0}, {"date": "2021-08-13", "close": 23.31, "volume": 101405.0}, {"date": "2021-08-16", "close": 24.5, "volume": 814790.0}, {"date": "2021-08-17", "close": 23.03, "volume": 308207.0}, {"date": "2021-08-18", "close": 22.69, "volume": 187301.0}, {"date": "2021-08-19", "close": 22.14, "volume": 139597.0}, {"date": "2021-08-20", "close": 22.22, "volume": 104222.0}, {"date": "2021-08-23", "close": 23.04, "volume": 176493.0}, {"date": "2021-08-24", "close": 23.52, "volume": 124816.0}, {"date": "2021-08-25", "close": 22.65, "volume": 184286.0}, {"date": "2021-08-26", "close": 22.73, "volume": 116849.0}, {"date": "2021-08-27", "close": 23.46, "volume": 136126.0}, {"date": "2021-08-30", "close": 23.81, "volume": 255366.0}, {"date": "2021-08-31", "close": 23.15, "volume": 118185.0}, {"date": "2021-09-01", "close": 23.04, "volume": 97895.0}, {"date": "2021-09-02", "close": 23.84, "volume": 215264.0}, {"date": "2021-09-03", "close": 24.49, "volume": 172065.0}, {"date": "2021-09-07", "close": 24.7, "volume": 194429.0}, {"date": "2021-09-08", "close": 23.99, "volume": 143018.0}, {"date": "2021-09-09", "close": 23.58, "volume": 105255.0}, {"date": "2021-09-10", "close": 22.99, "volume": 122916.0}, {"date": "2021-09-13", "close": 23.7, "volume": 232974.0}, {"date": "2021-09-14", "close": 22.78, "volume": 186643.0}, {"date": "2021-09-15", "close": 22.93, "volume": 117512.0}, {"date": "2021-09-16", "close": 22.38, "volume": 118824.0}, {"date": "2021-09-17", "close": 21.71, "volume": 333370.0}, {"date": "2021-09-20", "close": 21.11, "volume": 159884.0}, {"date": "2021-09-21", "close": 20.9, "volume": 109870.0}, {"date": "2021-09-22", "close": 21.68, "volume": 91875.0}, {"date": "2021-09-23", "close": 22.15, "volume": 109545.0}, {"date": "2021-09-24", "close": 22.48, "volume": 164655.0}, {"date": "2021-09-27", "close": 23.42, "volume": 161243.0}, {"date": "2021-09-28", "close": 22.73, "volume": 134283.0}, {"date": "2021-09-29", "close": 22.58, "volume": 88061.0}, {"date": "2021-09-30", "close": 22.27, "volume": 221949.0}, {"date": "2021-10-01", "close": 22.43, "volume": 134408.0}, {"date": "2021-10-04", "close": 22.64, "volume": 108665.0}, {"date": "2021-10-05", "close": 22.59, "volume": 93621.0}, {"date": "2021-10-06", "close": 21.61, "volume": 96922.0}, {"date": "2021-10-07", "close": 21.87, "volume": 80688.0}, {"date": "2021-10-08", "close": 21.54, "volume": 72590.0}, {"date": "2021-10-11", "close": 22.03, "volume": 86631.0}, {"date": "2021-10-12", "close": 22.16, "volume": 59837.0}, {"date": "2021-10-13", "close": 22.36, "volume": 87590.0}, {"date": "2021-10-14", "close": 22.56, "volume": 73884.0}, {"date": "2021-10-15", "close": 22.98, "volume": 128163.0}, {"date": "2021-10-18", "close": 23.51, "volume": 93933.0}, {"date": "2021-10-19", "close": 23.08, "volume": 79011.0}, {"date": "2021-10-20", "close": 23.3, "volume": 69595.0}, {"date": "2021-10-21", "close": 24.41, "volume": 252559.0}, {"date": "2021-10-22", "close": 25.06, "volume": 143774.0}, {"date": "2021-10-25", "close": 25.92, "volume": 171498.0}, {"date": "2021-10-26", "close": 26.37, "volume": 133908.0}, {"date": "2021-10-27", "close": 24.98, "volume": 122944.0}, {"date": "2021-10-28", "close": 25.15, "volume": 139902.0}, {"date": "2021-10-29", "close": 26.36, "volume": 150425.0}, {"date": "2021-11-01", "close": 27.09, "volume": 216175.0}, {"date": "2021-11-02", "close": 27.07, "volume": 129001.0}, {"date": "2021-11-03", "close": 27.75, "volume": 148731.0}, {"date": "2021-11-04", "close": 27.55, "volume": 280990.0}, {"date": "2021-11-05", "close": 27.85, "volume": 111392.0}, {"date": "2021-11-08", "close": 29.68, "volume": 169437.0}, {"date": "2021-11-09", "close": 28.69, "volume": 138624.0}, {"date": "2021-11-10", "close": 27.46, "volume": 122812.0}, {"date": "2021-11-11", "close": 28.43, "volume": 99293.0}, {"date": "2021-11-12", "close": 28.31, "volume": 407840.0}, {"date": "2021-11-15", "close": 27.6, "volume": 136805.0}, {"date": "2021-11-16", "close": 27.59, "volume": 197725.0}, {"date": "2021-11-17", "close": 26.56, "volume": 206680.0}, {"date": "2021-11-18", "close": 26.88, "volume": 160835.0}, {"date": "2021-11-19", "close": 26.35, "volume": 153753.0}, {"date": "2021-11-22", "close": 27.3, "volume": 319807.0}, {"date": "2021-11-23", "close": 27.74, "volume": 264016.0}, {"date": "2021-11-24", "close": 27.14, "volume": 103314.0}, {"date": "2021-11-26", "close": 26.43, "volume": 99054.0}, {"date": "2021-11-29", "close": 25.59, "volume": 133632.0}, {"date": "2021-11-30", "close": 23.43, "volume": 651393.0}, {"date": "2021-12-01", "close": 22.86, "volume": 228012.0}, {"date": "2021-12-02", "close": 23.5, "volume": 109322.0}, {"date": "2021-12-03", "close": 24.41, "volume": 175733.0}, {"date": "2021-12-06", "close": 25.42, "volume": 193317.0}, {"date": "2021-12-07", "close": 25.96, "volume": 112631.0}, {"date": "2021-12-08", "close": 25.85, "volume": 120756.0}, {"date": "2021-12-09", "close": 25.31, "volume": 122988.0}, {"date": "2021-12-10", "close": 24.77, "volume": 195929.0}, {"date": "2021-12-13", "close": 24.19, "volume": 153400.0}, {"date": "2021-12-14", "close": 24.14, "volume": 274068.0}, {"date": "2021-12-15", "close": 23.12, "volume": 176971.0}, {"date": "2021-12-16", "close": 24.1, "volume": 186903.0}, {"date": "2021-12-17", "close": 24.71, "volume": 213077.0}, {"date": "2021-12-20", "close": 23.3, "volume": 145703.0}, {"date": "2021-12-21", "close": 24.25, "volume": 63155.0}, {"date": "2021-12-22", "close": 24.8, "volume": 80678.0}, {"date": "2021-12-23", "close": 24.87, "volume": 54701.0}, {"date": "2021-12-27", "close": 25.7, "volume": 81774.0}, {"date": "2021-12-28", "close": 25.47, "volume": 83472.0}, {"date": "2021-12-29", "close": 25.75, "volume": 101111.0}, {"date": "2021-12-30", "close": 25.71, "volume": 73801.0}, {"date": "2021-12-31", "close": 26.05, "volume": 70254.0}, {"date": "2022-01-03", "close": 26.19, "volume": 95854.0}, {"date": "2022-01-04", "close": 26.7, "volume": 69226.0}, {"date": "2022-01-05", "close": 26.81, "volume": 129433.0}, {"date": "2022-01-06", "close": 26.37, "volume": 90819.0}, {"date": "2022-01-07", "close": 26.3, "volume": 63011.0}, {"date": "2022-01-10", "close": 25.33, "volume": 107119.0}, {"date": "2022-01-11", "close": 25.0, "volume": 309470.0}, {"date": "2022-01-12", "close": 25.87, "volume": 161956.0}, {"date": "2022-01-13", "close": 25.06, "volume": 113869.0}, {"date": "2022-01-14", "close": 24.76, "volume": 88480.0}, {"date": "2022-01-18", "close": 24.17, "volume": 246188.0}, {"date": "2022-01-19", "close": 24.18, "volume": 79211.0}, {"date": "2022-01-20", "close": 22.56, "volume": 182321.0}, {"date": "2022-01-21", "close": 21.07, "volume": 237791.0}, {"date": "2022-01-24", "close": 20.18, "volume": 369303.0}, {"date": "2022-01-25", "close": 21.1, "volume": 230447.0}, {"date": "2022-01-26", "close": 20.09, "volume": 173008.0}, {"date": "2022-01-27", "close": 18.9, "volume": 369306.0}, {"date": "2022-01-28", "close": 18.59, "volume": 307842.0}, {"date": "2022-01-31", "close": 20.5, "volume": 618997.0}, {"date": "2022-02-01", "close": 21.18, "volume": 209321.0}, {"date": "2022-02-02", "close": 21.26, "volume": 125340.0}, {"date": "2022-02-03", "close": 20.68, "volume": 408626.0}, {"date": "2022-02-04", "close": 20.76, "volume": 359358.0}, {"date": "2022-02-07", "close": 21.09, "volume": 186580.0}, {"date": "2022-02-08", "close": 22.75, "volume": 121505.0}, {"date": "2022-02-09", "close": 22.68, "volume": 177273.0}, {"date": "2022-02-10", "close": 22.71, "volume": 115395.0}, {"date": "2022-02-11", "close": 23.26, "volume": 162021.0}, {"date": "2022-02-14", "close": 22.96, "volume": 133505.0}, {"date": "2022-02-15", "close": 24.25, "volume": 140722.0}, {"date": "2022-02-16", "close": 24.75, "volume": 290006.0}, {"date": "2022-02-17", "close": 24.81, "volume": 226296.0}, {"date": "2022-02-18", "close": 24.82, "volume": 196995.0}, {"date": "2022-02-22", "close": 24.58, "volume": 229427.0}, {"date": "2022-02-23", "close": 24.36, "volume": 228135.0}, {"date": "2022-02-24", "close": 22.6, "volume": 628010.0}, {"date": "2022-02-25", "close": 24.02, "volume": 360687.0}, {"date": "2022-02-28", "close": 26.12, "volume": 320413.0}, {"date": "2022-03-01", "close": 26.18, "volume": 251326.0}, {"date": "2022-03-02", "close": 28.32, "volume": 253630.0}, {"date": "2022-03-03", "close": 30.6, "volume": 334888.0}, {"date": "2022-03-04", "close": 31.83, "volume": 568261.0}, {"date": "2022-03-07", "close": 30.24, "volume": 496369.0}, {"date": "2022-03-08", "close": 29.49, "volume": 380416.0}, {"date": "2022-03-09", "close": 30.94, "volume": 226607.0}, {"date": "2022-03-10", "close": 33.15, "volume": 283216.0}, {"date": "2022-03-11", "close": 31.69, "volume": 219274.0}, {"date": "2022-03-14", "close": 32.24, "volume": 374367.0}, {"date": "2022-03-15", "close": 32.95, "volume": 194767.0}, {"date": "2022-03-16", "close": 34.89, "volume": 380875.0}, {"date": "2022-03-17", "close": 36.23, "volume": 272222.0}, {"date": "2022-03-18", "close": 35.98, "volume": 1229631.0}, {"date": "2022-03-21", "close": 37.86, "volume": 243850.0}, {"date": "2022-03-22", "close": 37.43, "volume": 248543.0}, {"date": "2022-03-23", "close": 37.57, "volume": 172833.0}, {"date": "2022-03-24", "close": 38.65, "volume": 154442.0}, {"date": "2022-03-25", "close": 38.45, "volume": 183457.0}, {"date": "2022-03-28", "close": 36.81, "volume": 227254.0}, {"date": "2022-03-29", "close": 35.6, "volume": 288401.0}, {"date": "2022-03-30", "close": 35.63, "volume": 191913.0}, {"date": "2022-03-31", "close": 35.02, "volume": 269132.0}, {"date": "2022-04-01", "close": 34.75, "volume": 319395.0}, {"date": "2022-04-04", "close": 34.58, "volume": 267343.0}, {"date": "2022-04-05", "close": 33.07, "volume": 275862.0}, {"date": "2022-04-06", "close": 32.26, "volume": 308557.0}, {"date": "2022-04-07", "close": 33.25, "volume": 254063.0}, {"date": "2022-04-08", "close": 33.06, "volume": 229101.0}, {"date": "2022-04-11", "close": 33.95, "volume": 250013.0}, {"date": "2022-04-12", "close": 36.04, "volume": 433840.0}, {"date": "2022-04-13", "close": 39.7, "volume": 356494.0}, {"date": "2022-04-14", "close": 41.0, "volume": 411099.0}, {"date": "2022-04-18", "close": 41.47, "volume": 483475.0}, {"date": "2022-04-19", "close": 42.86, "volume": 493026.0}, {"date": "2022-04-20", "close": 43.0, "volume": 305529.0}, {"date": "2022-04-21", "close": 40.8, "volume": 437986.0}, {"date": "2022-04-22", "close": 38.45, "volume": 381097.0}, {"date": "2022-04-25", "close": 37.23, "volume": 386771.0}, {"date": "2022-04-26", "close": 35.99, "volume": 269046.0}, {"date": "2022-04-27", "close": 36.81, "volume": 339778.0}, {"date": "2022-04-28", "close": 38.64, "volume": 202263.0}, {"date": "2022-04-29", "close": 36.81, "volume": 389594.0}, {"date": "2022-05-02", "close": 36.03, "volume": 229533.0}, {"date": "2022-05-03", "close": 38.11, "volume": 274882.0}, {"date": "2022-05-04", "close": 39.84, "volume": 376499.0}, {"date": "2022-05-05", "close": 33.7, "volume": 556000.0}, {"date": "2022-05-06", "close": 33.92, "volume": 364806.0}, {"date": "2022-05-09", "close": 32.5, "volume": 262452.0}, {"date": "2022-05-10", "close": 32.79, "volume": 323198.0}, {"date": "2022-05-11", "close": 26.59, "volume": 2098819.0}, {"date": "2022-05-12", "close": 26.06, "volume": 1069111.0}, {"date": "2022-05-13", "close": 27.11, "volume": 617124.0}, {"date": "2022-05-16", "close": 27.02, "volume": 502760.0}, {"date": "2022-05-17", "close": 27.74, "volume": 280252.0}, {"date": "2022-05-18", "close": 26.42, "volume": 557551.0}, {"date": "2022-05-19", "close": 27.97, "volume": 406115.0}, {"date": "2022-05-20", "close": 27.47, "volume": 333727.0}, {"date": "2022-05-23", "close": 28.92, "volume": 570627.0}, {"date": "2022-05-24", "close": 28.41, "volume": 264633.0}, {"date": "2022-05-25", "close": 29.59, "volume": 393203.0}, {"date": "2022-05-26", "close": 30.34, "volume": 347152.0}, {"date": "2022-05-27", "close": 30.94, "volume": 232730.0}, {"date": "2022-05-31", "close": 30.14, "volume": 388221.0}, {"date": "2022-06-01", "close": 30.31, "volume": 333172.0}, {"date": "2022-06-02", "close": 31.74, "volume": 276928.0}, {"date": "2022-06-03", "close": 30.73, "volume": 353229.0}, {"date": "2022-06-06", "close": 31.38, "volume": 323974.0}, {"date": "2022-06-07", "close": 32.62, "volume": 689771.0}, {"date": "2022-06-08", "close": 30.15, "volume": 246549.0}, {"date": "2022-06-09", "close": 29.34, "volume": 273252.0}, {"date": "2022-06-10", "close": 28.98, "volume": 282313.0}, {"date": "2022-06-13", "close": 26.98, "volume": 392252.0}, {"date": "2022-06-14", "close": 27.62, "volume": 410487.0}, {"date": "2022-06-15", "close": 28.37, "volume": 299766.0}, {"date": "2022-06-16", "close": 26.0, "volume": 418871.0}, {"date": "2022-06-17", "close": 24.46, "volume": 1058805.0}, {"date": "2022-06-21", "close": 24.51, "volume": 349048.0}, {"date": "2022-06-22", "close": 22.3, "volume": 479816.0}, {"date": "2022-06-23", "close": 21.41, "volume": 424063.0}, {"date": "2022-06-24", "close": 23.52, "volume": 929890.0}, {"date": "2022-06-27", "close": 22.61, "volume": 364885.0}, {"date": "2022-06-28", "close": 22.16, "volume": 365182.0}, {"date": "2022-06-29", "close": 21.55, "volume": 286386.0}, {"date": "2022-06-30", "close": 21.29, "volume": 627093.0}, {"date": "2022-07-01", "close": 21.56, "volume": 298155.0}, {"date": "2022-07-05", "close": 19.71, "volume": 327926.0}, {"date": "2022-07-06", "close": 20.01, "volume": 387928.0}, {"date": "2022-07-07", "close": 20.8, "volume": 321451.0}, {"date": "2022-07-08", "close": 20.4, "volume": 212553.0}, {"date": "2022-07-11", "close": 20.68, "volume": 271521.0}, {"date": "2022-07-12", "close": 21.81, "volume": 289639.0}, {"date": "2022-07-13", "close": 22.16, "volume": 260215.0}, {"date": "2022-07-14", "close": 21.72, "volume": 250838.0}, {"date": "2022-07-15", "close": 22.15, "volume": 381450.0}, {"date": "2022-07-18", "close": 22.77, "volume": 244646.0}, {"date": "2022-07-19", "close": 23.59, "volume": 281224.0}, {"date": "2022-07-20", "close": 23.39, "volume": 306720.0}, {"date": "2022-07-21", "close": 23.27, "volume": 215119.0}, {"date": "2022-07-22", "close": 22.73, "volume": 172489.0}, {"date": "2022-07-25", "close": 23.83, "volume": 173227.0}, {"date": "2022-07-26", "close": 24.48, "volume": 254305.0}, {"date": "2022-07-27", "close": 25.63, "volume": 181071.0}, {"date": "2022-07-28", "close": 26.1, "volume": 183905.0}, {"date": "2022-07-29", "close": 27.4, "volume": 211049.0}, {"date": "2022-08-01", "close": 27.54, "volume": 669393.0}, {"date": "2022-08-02", "close": 26.64, "volume": 210018.0}, {"date": "2022-08-03", "close": 26.66, "volume": 190165.0}, {"date": "2022-08-04", "close": 26.33, "volume": 262113.0}, {"date": "2022-08-05", "close": 26.43, "volume": 149678.0}, {"date": "2022-08-08", "close": 26.15, "volume": 363831.0}, {"date": "2022-08-09", "close": 27.19, "volume": 300310.0}, {"date": "2022-08-10", "close": 27.89, "volume": 356961.0}, {"date": "2022-08-11", "close": 28.42, "volume": 224200.0}, {"date": "2022-08-12", "close": 28.61, "volume": 156242.0}, {"date": "2022-08-15", "close": 31.44, "volume": 369379.0}, {"date": "2022-08-16", "close": 31.76, "volume": 245572.0}, {"date": "2022-08-17", "close": 31.03, "volume": 144419.0}, {"date": "2022-08-18", "close": 31.88, "volume": 156923.0}, {"date": "2022-08-19", "close": 30.84, "volume": 157959.0}, {"date": "2022-08-22", "close": 29.89, "volume": 206564.0}, {"date": "2022-08-23", "close": 31.13, "volume": 164159.0}, {"date": "2022-08-24", "close": 30.41, "volume": 154613.0}, {"date": "2022-08-25", "close": 31.52, "volume": 128090.0}, {"date": "2022-08-26", "close": 32.42, "volume": 235859.0}, {"date": "2022-08-29", "close": 32.37, "volume": 264669.0}, {"date": "2022-08-30", "close": 29.07, "volume": 599480.0}, {"date": "2022-08-31", "close": 28.5, "volume": 221861.0}, {"date": "2022-09-01", "close": 28.3, "volume": 243659.0}, {"date": "2022-09-02", "close": 28.13, "volume": 183740.0}, {"date": "2022-09-06", "close": 29.01, "volume": 239244.0}, {"date": "2022-09-07", "close": 28.23, "volume": 235786.0}, {"date": "2022-09-08", "close": 28.24, "volume": 202954.0}, {"date": "2022-09-09", "close": 29.75, "volume": 187195.0}, {"date": "2022-09-12", "close": 30.56, "volume": 342070.0}, {"date": "2022-09-13", "close": 28.57, "volume": 248249.0}, {"date": "2022-09-14", "close": 27.21, "volume": 368643.0}, {"date": "2022-09-15", "close": 27.74, "volume": 330213.0}, {"date": "2022-09-16", "close": 27.89, "volume": 1269406.0}, {"date": "2022-09-19", "close": 29.09, "volume": 278692.0}, {"date": "2022-09-20", "close": 27.2, "volume": 233703.0}, {"date": "2022-09-21", "close": 26.64, "volume": 234489.0}, {"date": "2022-09-22", "close": 25.84, "volume": 191780.0}, {"date": "2022-09-23", "close": 24.18, "volume": 241487.0}, {"date": "2022-09-26", "close": 24.13, "volume": 208253.0}, {"date": "2022-09-27", "close": 25.84, "volume": 250663.0}, {"date": "2022-09-28", "close": 26.94, "volume": 303878.0}, {"date": "2022-09-29", "close": 25.76, "volume": 237153.0}, {"date": "2022-09-30", "close": 25.74, "volume": 541079.0}, {"date": "2022-10-03", "close": 27.92, "volume": 220787.0}, {"date": "2022-10-04", "close": 29.08, "volume": 192792.0}, {"date": "2022-10-05", "close": 28.74, "volume": 184844.0}, {"date": "2022-10-06", "close": 28.36, "volume": 112373.0}, {"date": "2022-10-07", "close": 28.26, "volume": 183094.0}, {"date": "2022-10-10", "close": 28.95, "volume": 129919.0}, {"date": "2022-10-11", "close": 29.27, "volume": 325158.0}, {"date": "2022-10-12", "close": 29.09, "volume": 133640.0}, {"date": "2022-10-13", "close": 30.45, "volume": 180771.0}, {"date": "2022-10-14", "close": 28.92, "volume": 123743.0}, {"date": "2022-10-17", "close": 30.04, "volume": 377457.0}, {"date": "2022-10-18", "close": 31.2, "volume": 176727.0}, {"date": "2022-10-19", "close": 30.12, "volume": 141339.0}, {"date": "2022-10-20", "close": 30.51, "volume": 187535.0}, {"date": "2022-10-21", "close": 32.86, "volume": 212129.0}, {"date": "2022-10-24", "close": 33.02, "volume": 374634.0}, {"date": "2022-10-25", "close": 33.09, "volume": 186372.0}, {"date": "2022-10-26", "close": 33.91, "volume": 154269.0}, {"date": "2022-10-27", "close": 34.04, "volume": 135093.0}, {"date": "2022-10-28", "close": 33.21, "volume": 255956.0}, {"date": "2022-10-31", "close": 33.55, "volume": 220329.0}, {"date": "2022-11-01", "close": 33.29, "volume": 517399.0}, {"date": "2022-11-02", "close": 31.61, "volume": 309240.0}, {"date": "2022-11-03", "close": 24.42, "volume": 522486.0}, {"date": "2022-11-04", "close": 26.78, "volume": 436114.0}, {"date": "2022-11-07", "close": 26.15, "volume": 335415.0}, {"date": "2022-11-08", "close": 26.49, "volume": 290762.0}, {"date": "2022-11-09", "close": 25.12, "volume": 179568.0}, {"date": "2022-11-10", "close": 26.94, "volume": 174692.0}, {"date": "2022-11-11", "close": 26.36, "volume": 198782.0}, {"date": "2022-11-14", "close": 26.73, "volume": 163769.0}, {"date": "2022-11-15", "close": 27.17, "volume": 156435.0}, {"date": "2022-11-16", "close": 26.96, "volume": 158588.0}, {"date": "2022-11-17", "close": 26.98, "volume": 188825.0}, {"date": "2022-11-18", "close": 28.06, "volume": 165031.0}, {"date": "2022-11-21", "close": 28.5, "volume": 185970.0}, {"date": "2022-11-22", "close": 29.55, "volume": 190238.0}, {"date": "2022-11-23", "close": 29.51, "volume": 123453.0}, {"date": "2022-11-25", "close": 29.52, "volume": 44907.0}, {"date": "2022-11-28", "close": 29.12, "volume": 242566.0}, {"date": "2022-11-29", "close": 29.47, "volume": 147145.0}, {"date": "2022-11-30", "close": 29.49, "volume": 228416.0}, {"date": "2022-12-01", "close": 29.77, "volume": 191586.0}, {"date": "2022-12-02", "close": 30.41, "volume": 108455.0}, {"date": "2022-12-05", "close": 30.11, "volume": 201831.0}, {"date": "2022-12-06", "close": 31.42, "volume": 183141.0}, {"date": "2022-12-07", "close": 30.09, "volume": 179458.0}, {"date": "2022-12-08", "close": 29.94, "volume": 157972.0}, {"date": "2022-12-09", "close": 29.24, "volume": 182907.0}, {"date": "2022-12-12", "close": 31.03, "volume": 272664.0}, {"date": "2022-12-13", "close": 30.64, "volume": 468146.0}, {"date": "2022-12-14", "close": 30.69, "volume": 260952.0}, {"date": "2022-12-15", "close": 29.17, "volume": 306532.0}, {"date": "2022-12-16", "close": 30.13, "volume": 1355247.0}, {"date": "2022-12-19", "close": 30.21, "volume": 182480.0}, {"date": "2022-12-20", "close": 30.61, "volume": 166864.0}, {"date": "2022-12-21", "close": 31.31, "volume": 220729.0}, {"date": "2022-12-22", "close": 30.11, "volume": 202436.0}, {"date": "2022-12-23", "close": 30.44, "volume": 104882.0}, {"date": "2022-12-27", "close": 30.53, "volume": 97738.0}, {"date": "2022-12-28", "close": 29.75, "volume": 115897.0}, {"date": "2022-12-29", "close": 29.91, "volume": 116236.0}, {"date": "2022-12-30", "close": 30.26, "volume": 283857.0}, {"date": "2023-01-03", "close": 30.06, "volume": 165965.0}, {"date": "2023-01-04", "close": 30.62, "volume": 143446.0}, {"date": "2023-01-05", "close": 30.29, "volume": 126488.0}, {"date": "2023-01-06", "close": 31.69, "volume": 176085.0}, {"date": "2023-01-09", "close": 31.5, "volume": 121332.0}, {"date": "2023-01-10", "close": 32.51, "volume": 102415.0}, {"date": "2023-01-11", "close": 32.45, "volume": 120313.0}, {"date": "2023-01-12", "close": 32.7, "volume": 169174.0}, {"date": "2023-01-13", "close": 33.12, "volume": 160936.0}, {"date": "2023-01-17", "close": 32.3, "volume": 199319.0}, {"date": "2023-01-18", "close": 31.82, "volume": 162087.0}, {"date": "2023-01-19", "close": 32.78, "volume": 225169.0}, {"date": "2023-01-20", "close": 33.76, "volume": 134834.0}, {"date": "2023-01-23", "close": 33.52, "volume": 122462.0}, {"date": "2023-01-24", "close": 33.28, "volume": 115685.0}, {"date": "2023-01-25", "close": 36.81, "volume": 314975.0}, {"date": "2023-01-26", "close": 37.66, "volume": 201509.0}, {"date": "2023-01-27", "close": 37.85, "volume": 152587.0}, {"date": "2023-01-30", "close": 36.98, "volume": 258171.0}, {"date": "2023-01-31", "close": 38.17, "volume": 414087.0}, {"date": "2023-02-01", "close": 39.17, "volume": 195086.0}, {"date": "2023-02-02", "close": 39.95, "volume": 151495.0}, {"date": "2023-02-03", "close": 40.44, "volume": 146186.0}, {"date": "2023-02-06", "close": 39.69, "volume": 200039.0}, {"date": "2023-02-07", "close": 39.67, "volume": 124886.0}, {"date": "2023-02-08", "close": 39.23, "volume": 101866.0}, {"date": "2023-02-09", "close": 38.47, "volume": 146726.0}, {"date": "2023-02-10", "close": 38.58, "volume": 105163.0}, {"date": "2023-02-13", "close": 38.96, "volume": 110890.0}, {"date": "2023-02-14", "close": 39.55, "volume": 87097.0}, {"date": "2023-02-15", "close": 40.12, "volume": 224397.0}, {"date": "2023-02-16", "close": 40.71, "volume": 309115.0}, {"date": "2023-02-17", "close": 41.69, "volume": 348056.0}, {"date": "2023-02-21", "close": 39.17, "volume": 600008.0}, {"date": "2023-02-22", "close": 39.85, "volume": 416853.0}, {"date": "2023-02-23", "close": 37.66, "volume": 331436.0}, {"date": "2023-02-24", "close": 34.83, "volume": 1643244.0}, {"date": "2023-02-27", "close": 35.83, "volume": 871474.0}, {"date": "2023-02-28", "close": 35.93, "volume": 767594.0}, {"date": "2023-03-01", "close": 38.42, "volume": 909949.0}, {"date": "2023-03-02", "close": 39.64, "volume": 437032.0}, {"date": "2023-03-03", "close": 41.13, "volume": 449326.0}, {"date": "2023-03-06", "close": 39.7, "volume": 309095.0}, {"date": "2023-03-07", "close": 39.02, "volume": 590930.0}, {"date": "2023-03-08", "close": 39.49, "volume": 341023.0}, {"date": "2023-03-09", "close": 38.34, "volume": 236420.0}, {"date": "2023-03-10", "close": 37.08, "volume": 368728.0}, {"date": "2023-03-13", "close": 35.56, "volume": 365909.0}, {"date": "2023-03-14", "close": 36.36, "volume": 304741.0}, {"date": "2023-03-15", "close": 33.66, "volume": 386725.0}, {"date": "2023-03-16", "close": 34.46, "volume": 280162.0}, {"date": "2023-03-17", "close": 32.93, "volume": 685998.0}, {"date": "2023-03-20", "close": 33.84, "volume": 170555.0}, {"date": "2023-03-21", "close": 35.68, "volume": 258780.0}, {"date": "2023-03-22", "close": 34.89, "volume": 262497.0}, {"date": "2023-03-23", "close": 35.41, "volume": 262443.0}, {"date": "2023-03-24", "close": 34.91, "volume": 173224.0}, {"date": "2023-03-27", "close": 35.88, "volume": 173444.0}, {"date": "2023-03-28", "close": 35.62, "volume": 263162.0}, {"date": "2023-03-29", "close": 35.87, "volume": 177354.0}, {"date": "2023-03-30", "close": 35.8, "volume": 336613.0}, {"date": "2023-03-31", "close": 36.38, "volume": 529754.0}, {"date": "2023-04-03", "close": 36.34, "volume": 307206.0}, {"date": "2023-04-04", "close": 34.51, "volume": 264050.0}, {"date": "2023-04-05", "close": 34.75, "volume": 210947.0}, {"date": "2023-04-06", "close": 34.0, "volume": 175568.0}, {"date": "2023-04-10", "close": 35.64, "volume": 460343.0}, {"date": "2023-04-11", "close": 36.71, "volume": 199926.0}, {"date": "2023-04-12", "close": 36.65, "volume": 223988.0}, {"date": "2023-04-13", "close": 37.4, "volume": 195656.0}, {"date": "2023-04-14", "close": 37.02, "volume": 159127.0}, {"date": "2023-04-17", "close": 37.38, "volume": 158780.0}, {"date": "2023-04-18", "close": 38.69, "volume": 257559.0}, {"date": "2023-04-19", "close": 39.06, "volume": 269034.0}, {"date": "2023-04-20", "close": 39.28, "volume": 158683.0}, {"date": "2023-04-21", "close": 38.83, "volume": 253992.0}, {"date": "2023-04-24", "close": 39.71, "volume": 207959.0}, {"date": "2023-04-25", "close": 38.23, "volume": 200232.0}, {"date": "2023-04-26", "close": 37.72, "volume": 216919.0}, {"date": "2023-04-27", "close": 37.94, "volume": 211828.0}, {"date": "2023-04-28", "close": 37.77, "volume": 155393.0}, {"date": "2023-05-01", "close": 37.63, "volume": 180889.0}, {"date": "2023-05-02", "close": 38.5, "volume": 817279.0}, {"date": "2023-05-03", "close": 37.95, "volume": 552331.0}, {"date": "2023-05-04", "close": 35.44, "volume": 1743360.0}, {"date": "2023-05-05", "close": 34.49, "volume": 675618.0}, {"date": "2023-05-08", "close": 34.01, "volume": 406312.0}, {"date": "2023-05-09", "close": 34.76, "volume": 458201.0}, {"date": "2023-05-10", "close": 34.29, "volume": 304724.0}, {"date": "2023-05-11", "close": 34.23, "volume": 256946.0}, {"date": "2023-05-12", "close": 33.95, "volume": 183288.0}, {"date": "2023-05-15", "close": 34.01, "volume": 482258.0}, {"date": "2023-05-16", "close": 33.9, "volume": 392485.0}, {"date": "2023-05-17", "close": 35.19, "volume": 281294.0}, {"date": "2023-05-18", "close": 35.8, "volume": 350638.0}, {"date": "2023-05-19", "close": 35.93, "volume": 274948.0}, {"date": "2023-05-22", "close": 35.75, "volume": 194284.0}, {"date": "2023-05-23", "close": 35.81, "volume": 256501.0}, {"date": "2023-05-24", "close": 34.8, "volume": 409433.0}, {"date": "2023-05-25", "close": 34.91, "volume": 191045.0}, {"date": "2023-05-26", "close": 35.51, "volume": 189427.0}, {"date": "2023-05-30", "close": 34.45, "volume": 205796.0}, {"date": "2023-05-31", "close": 33.99, "volume": 402447.0}, {"date": "2023-06-01", "close": 33.88, "volume": 237545.0}, {"date": "2023-06-02", "close": 35.5, "volume": 336016.0}, {"date": "2023-06-05", "close": 35.74, "volume": 211941.0}, {"date": "2023-06-06", "close": 37.32, "volume": 309136.0}, {"date": "2023-06-07", "close": 37.72, "volume": 336186.0}, {"date": "2023-06-08", "close": 38.14, "volume": 376459.0}, {"date": "2023-06-09", "close": 38.01, "volume": 182391.0}, {"date": "2023-06-12", "close": 38.99, "volume": 322121.0}, {"date": "2023-06-13", "close": 39.97, "volume": 229737.0}, {"date": "2023-06-14", "close": 39.53, "volume": 293544.0}, {"date": "2023-06-15", "close": 39.33, "volume": 244383.0}, {"date": "2023-06-16", "close": 38.75, "volume": 759927.0}, {"date": "2023-06-20", "close": 39.34, "volume": 278670.0}, {"date": "2023-06-21", "close": 40.83, "volume": 368493.0}, {"date": "2023-06-22", "close": 39.82, "volume": 376712.0}, {"date": "2023-06-23", "close": 38.76, "volume": 835800.0}, {"date": "2023-06-26", "close": 39.36, "volume": 231168.0}, {"date": "2023-06-27", "close": 40.49, "volume": 304060.0}, {"date": "2023-06-28", "close": 40.5, "volume": 434536.0}, {"date": "2023-06-29", "close": 43.49, "volume": 363630.0}, {"date": "2023-06-30", "close": 43.38, "volume": 254275.0}, {"date": "2023-07-03", "close": 44.08, "volume": 143407.0}, {"date": "2023-07-05", "close": 41.71, "volume": 425915.0}, {"date": "2023-07-06", "close": 40.95, "volume": 466706.0}, {"date": "2023-07-07", "close": 41.2, "volume": 318589.0}, {"date": "2023-07-10", "close": 41.46, "volume": 262393.0}, {"date": "2023-07-11", "close": 41.38, "volume": 286772.0}, {"date": "2023-07-12", "close": 42.37, "volume": 215159.0}, {"date": "2023-07-13", "close": 42.31, "volume": 139849.0}, {"date": "2023-07-14", "close": 42.14, "volume": 258972.0}, {"date": "2023-07-17", "close": 43.33, "volume": 177163.0}, {"date": "2023-07-18", "close": 43.51, "volume": 137590.0}, {"date": "2023-07-19", "close": 42.82, "volume": 163544.0}, {"date": "2023-07-20", "close": 43.4, "volume": 184633.0}, {"date": "2023-07-21", "close": 42.31, "volume": 141022.0}, {"date": "2023-07-24", "close": 42.91, "volume": 253127.0}, {"date": "2023-07-25", "close": 42.5, "volume": 324763.0}, {"date": "2023-07-26", "close": 42.14, "volume": 162995.0}, {"date": "2023-07-27", "close": 42.19, "volume": 206437.0}, {"date": "2023-07-28", "close": 41.72, "volume": 182156.0}, {"date": "2023-07-31", "close": 42.49, "volume": 202767.0}, {"date": "2023-08-01", "close": 35.45, "volume": 903417.0}, {"date": "2023-08-02", "close": 33.01, "volume": 554752.0}, {"date": "2023-08-03", "close": 32.58, "volume": 499586.0}, {"date": "2023-08-04", "close": 29.99, "volume": 1653278.0}, {"date": "2023-08-07", "close": 29.62, "volume": 833679.0}, {"date": "2023-08-08", "close": 28.23, "volume": 941233.0}, {"date": "2023-08-09", "close": 28.82, "volume": 696086.0}, {"date": "2023-08-10", "close": 29.12, "volume": 614666.0}, {"date": "2023-08-11", "close": 29.25, "volume": 581168.0}, {"date": "2023-08-14", "close": 29.39, "volume": 620332.0}, {"date": "2023-08-15", "close": 29.0, "volume": 612068.0}, {"date": "2023-08-16", "close": 29.77, "volume": 786803.0}, {"date": "2023-08-17", "close": 30.42, "volume": 777343.0}, {"date": "2023-08-18", "close": 30.24, "volume": 482101.0}, {"date": "2023-08-21", "close": 30.09, "volume": 229627.0}, {"date": "2023-08-22", "close": 30.38, "volume": 246026.0}, {"date": "2023-08-23", "close": 29.61, "volume": 329619.0}, {"date": "2023-08-24", "close": 29.02, "volume": 408223.0}, {"date": "2023-08-25", "close": 29.68, "volume": 343172.0}, {"date": "2023-08-28", "close": 29.46, "volume": 437507.0}, {"date": "2023-08-29", "close": 30.25, "volume": 490580.0}, {"date": "2023-08-30", "close": 30.27, "volume": 471624.0}, {"date": "2023-08-31", "close": 31.14, "volume": 868786.0}, {"date": "2023-09-01", "close": 31.6, "volume": 504217.0}, {"date": "2023-09-05", "close": 31.1, "volume": 665885.0}, {"date": "2023-09-06", "close": 30.73, "volume": 561111.0}, {"date": "2023-09-07", "close": 30.3, "volume": 357681.0}, {"date": "2023-09-08", "close": 30.12, "volume": 282205.0}, {"date": "2023-09-11", "close": 30.83, "volume": 503391.0}, {"date": "2023-09-12", "close": 30.63, "volume": 427166.0}, {"date": "2023-09-13", "close": 30.24, "volume": 451315.0}, {"date": "2023-09-14", "close": 30.77, "volume": 406354.0}, {"date": "2023-09-15", "close": 29.43, "volume": 2715326.0}, {"date": "2023-09-18", "close": 29.95, "volume": 512011.0}, {"date": "2023-09-19", "close": 30.04, "volume": 217708.0}, {"date": "2023-09-20", "close": 29.13, "volume": 339318.0}, {"date": "2023-09-21", "close": 28.63, "volume": 308033.0}, {"date": "2023-09-22", "close": 28.58, "volume": 229131.0}, {"date": "2023-09-25", "close": 28.36, "volume": 303156.0}, {"date": "2023-09-26", "close": 28.08, "volume": 243803.0}, {"date": "2023-09-27", "close": 28.64, "volume": 279256.0}, {"date": "2023-09-28", "close": 28.79, "volume": 252611.0}, {"date": "2023-09-29", "close": 29.09, "volume": 461939.0}, {"date": "2023-10-02", "close": 28.61, "volume": 295375.0}, {"date": "2023-10-03", "close": 28.89, "volume": 225152.0}, {"date": "2023-10-04", "close": 28.46, "volume": 230662.0}, {"date": "2023-10-05", "close": 28.78, "volume": 269231.0}, {"date": "2023-10-06", "close": 28.63, "volume": 241530.0}, {"date": "2023-10-09", "close": 28.97, "volume": 137849.0}, {"date": "2023-10-10", "close": 29.3, "volume": 136063.0}, {"date": "2023-10-11", "close": 29.17, "volume": 185594.0}, {"date": "2023-10-12", "close": 28.56, "volume": 192628.0}, {"date": "2023-10-13", "close": 27.74, "volume": 290667.0}, {"date": "2023-10-16", "close": 27.65, "volume": 201688.0}, {"date": "2023-10-17", "close": 28.22, "volume": 238382.0}, {"date": "2023-10-18", "close": 27.19, "volume": 206055.0}, {"date": "2023-10-19", "close": 27.0, "volume": 230062.0}, {"date": "2023-10-20", "close": 26.49, "volume": 296720.0}, {"date": "2023-10-23", "close": 26.55, "volume": 253745.0}, {"date": "2023-10-24", "close": 26.72, "volume": 266957.0}, {"date": "2023-10-25", "close": 26.49, "volume": 200145.0}, {"date": "2023-10-26", "close": 27.2, "volume": 254149.0}, {"date": "2023-10-27", "close": 27.26, "volume": 335140.0}, {"date": "2023-10-30", "close": 27.5, "volume": 199036.0}, {"date": "2023-10-31", "close": 29.05, "volume": 580283.0}, {"date": "2023-11-01", "close": 28.57, "volume": 315338.0}, {"date": "2023-11-02", "close": 29.08, "volume": 494217.0}, {"date": "2023-11-03", "close": 28.98, "volume": 354161.0}, {"date": "2023-11-06", "close": 28.37, "volume": 255776.0}, {"date": "2023-11-07", "close": 28.42, "volume": 225595.0}, {"date": "2023-11-08", "close": 27.63, "volume": 183258.0}, {"date": "2023-11-09", "close": 27.51, "volume": 189531.0}, {"date": "2023-11-10", "close": 28.2, "volume": 213372.0}, {"date": "2023-11-13", "close": 28.13, "volume": 169124.0}, {"date": "2023-11-14", "close": 29.41, "volume": 486638.0}, {"date": "2023-11-15", "close": 29.54, "volume": 177291.0}, {"date": "2023-11-16", "close": 28.67, "volume": 338908.0}, {"date": "2023-11-17", "close": 29.7, "volume": 263137.0}, {"date": "2023-11-20", "close": 29.43, "volume": 172281.0}, {"date": "2023-11-21", "close": 29.32, "volume": 407696.0}, {"date": "2023-11-22", "close": 29.74, "volume": 162552.0}, {"date": "2023-11-24", "close": 30.12, "volume": 95742.0}, {"date": "2023-11-27", "close": 30.27, "volume": 264195.0}, {"date": "2023-11-28", "close": 29.66, "volume": 201089.0}, {"date": "2023-11-29", "close": 30.5, "volume": 327518.0}, {"date": "2023-11-30", "close": 30.97, "volume": 321692.0}, {"date": "2023-12-01", "close": 31.23, "volume": 486997.0}, {"date": "2023-12-04", "close": 31.84, "volume": 322391.0}, {"date": "2023-12-05", "close": 30.1, "volume": 393750.0}, {"date": "2023-12-06", "close": 29.5, "volume": 484897.0}, {"date": "2023-12-07", "close": 29.52, "volume": 263531.0}, {"date": "2023-12-08", "close": 29.49, "volume": 233901.0}, {"date": "2023-12-11", "close": 31.0, "volume": 347115.0}, {"date": "2023-12-12", "close": 29.85, "volume": 202595.0}, {"date": "2023-12-13", "close": 30.59, "volume": 340610.0}, {"date": "2023-12-14", "close": 31.44, "volume": 343779.0}, {"date": "2023-12-15", "close": 32.47, "volume": 1390472.0}, {"date": "2023-12-18", "close": 32.69, "volume": 333412.0}, {"date": "2023-12-19", "close": 34.75, "volume": 473735.0}, {"date": "2023-12-20", "close": 34.79, "volume": 497815.0}, {"date": "2023-12-21", "close": 35.37, "volume": 311642.0}, {"date": "2023-12-22", "close": 35.42, "volume": 220861.0}, {"date": "2023-12-26", "close": 35.52, "volume": 167721.0}, {"date": "2023-12-27", "close": 35.74, "volume": 140548.0}, {"date": "2023-12-28", "close": 35.27, "volume": 189851.0}, {"date": "2023-12-29", "close": 34.68, "volume": 134949.0}, {"date": "2024-01-02", "close": 33.94, "volume": 248913.0}, {"date": "2024-01-03", "close": 33.37, "volume": 172311.0}, {"date": "2024-01-04", "close": 32.9, "volume": 129178.0}, {"date": "2024-01-05", "close": 32.84, "volume": 163312.0}, {"date": "2024-01-08", "close": 33.29, "volume": 204240.0}, {"date": "2024-01-09", "close": 32.06, "volume": 126628.0}, {"date": "2024-01-10", "close": 32.39, "volume": 160187.0}, {"date": "2024-01-11", "close": 32.31, "volume": 169391.0}, {"date": "2024-01-12", "close": 32.17, "volume": 125966.0}, {"date": "2024-01-16", "close": 32.45, "volume": 199446.0}, {"date": "2024-01-17", "close": 31.97, "volume": 126118.0}, {"date": "2024-01-18", "close": 32.66, "volume": 183135.0}, {"date": "2024-01-19", "close": 32.15, "volume": 125857.0}, {"date": "2024-01-22", "close": 33.51, "volume": 249900.0}, {"date": "2024-01-23", "close": 33.59, "volume": 206753.0}, {"date": "2024-01-24", "close": 33.4, "volume": 141697.0}, {"date": "2024-01-25", "close": 33.98, "volume": 229556.0}, {"date": "2024-01-26", "close": 34.02, "volume": 135994.0}, {"date": "2024-01-29", "close": 34.69, "volume": 151266.0}, {"date": "2024-01-30", "close": 34.89, "volume": 158542.0}, {"date": "2024-01-31", "close": 34.32, "volume": 297640.0}, {"date": "2024-02-01", "close": 34.78, "volume": 174093.0}, {"date": "2024-02-02", "close": 34.22, "volume": 163756.0}, {"date": "2024-02-05", "close": 33.33, "volume": 158530.0}, {"date": "2024-02-06", "close": 33.45, "volume": 137373.0}, {"date": "2024-02-07", "close": 33.75, "volume": 146924.0}, {"date": "2024-02-08", "close": 34.19, "volume": 180504.0}, {"date": "2024-02-09", "close": 34.72, "volume": 145704.0}, {"date": "2024-02-12", "close": 34.62, "volume": 156464.0}, {"date": "2024-02-13", "close": 32.34, "volume": 228740.0}, {"date": "2024-02-14", "close": 33.43, "volume": 220020.0}, {"date": "2024-02-15", "close": 35.55, "volume": 228903.0}, {"date": "2024-02-16", "close": 35.08, "volume": 225434.0}, {"date": "2024-02-20", "close": 34.35, "volume": 176673.0}, {"date": "2024-02-21", "close": 35.2, "volume": 363710.0}, {"date": "2024-02-22", "close": 32.21, "volume": 645170.0}, {"date": "2024-02-23", "close": 32.82, "volume": 280129.0}, {"date": "2024-02-26", "close": 32.38, "volume": 214621.0}, {"date": "2024-02-27", "close": 31.99, "volume": 181350.0}, {"date": "2024-02-28", "close": 31.41, "volume": 239096.0}, {"date": "2024-02-29", "close": 31.58, "volume": 290207.0}, {"date": "2024-03-01", "close": 32.02, "volume": 222210.0}, {"date": "2024-03-04", "close": 31.51, "volume": 143744.0}, {"date": "2024-03-05", "close": 30.62, "volume": 193074.0}, {"date": "2024-03-06", "close": 30.67, "volume": 223605.0}, {"date": "2024-03-07", "close": 30.85, "volume": 182070.0}, {"date": "2024-03-08", "close": 30.82, "volume": 144642.0}, {"date": "2024-03-11", "close": 31.06, "volume": 196445.0}, {"date": "2024-03-12", "close": 31.13, "volume": 139448.0}, {"date": "2024-03-13", "close": 31.28, "volume": 153724.0}, {"date": "2024-03-14", "close": 30.52, "volume": 258240.0}, {"date": "2024-03-15", "close": 31.22, "volume": 671193.0}, {"date": "2024-03-18", "close": 30.74, "volume": 236037.0}, {"date": "2024-03-19", "close": 31.9, "volume": 255834.0}, {"date": "2024-03-20", "close": 32.33, "volume": 178501.0}, {"date": "2024-03-21", "close": 32.14, "volume": 294417.0}, {"date": "2024-03-22", "close": 32.13, "volume": 444183.0}, {"date": "2024-03-25", "close": 32.36, "volume": 158150.0}, {"date": "2024-03-26", "close": 32.0, "volume": 220940.0}, {"date": "2024-03-27", "close": 32.91, "volume": 185957.0}, {"date": "2024-03-28", "close": 33.5, "volume": 442202.0}, {"date": "2024-04-01", "close": 33.48, "volume": 253290.0}, {"date": "2024-04-02", "close": 32.89, "volume": 262489.0}, {"date": "2024-04-03", "close": 34.11, "volume": 201326.0}, {"date": "2024-04-04", "close": 33.48, "volume": 204262.0}, {"date": "2024-04-05", "close": 34.23, "volume": 174201.0}, {"date": "2024-04-08", "close": 34.0, "volume": 304982.0}, {"date": "2024-04-09", "close": 34.3, "volume": 240654.0}, {"date": "2024-04-10", "close": 33.47, "volume": 201989.0}, {"date": "2024-04-11", "close": 33.51, "volume": 202821.0}, {"date": "2024-04-12", "close": 32.63, "volume": 163628.0}, {"date": "2024-04-15", "close": 32.74, "volume": 219240.0}, {"date": "2024-04-16", "close": 32.47, "volume": 139564.0}, {"date": "2024-04-17", "close": 31.95, "volume": 133544.0}, {"date": "2024-04-18", "close": 31.85, "volume": 153242.0}, {"date": "2024-04-19", "close": 32.0, "volume": 177226.0}, {"date": "2024-04-22", "close": 32.14, "volume": 223577.0}, {"date": "2024-04-23", "close": 31.71, "volume": 173853.0}, {"date": "2024-04-24", "close": 31.25, "volume": 232193.0}, {"date": "2024-04-25", "close": 31.05, "volume": 195746.0}, {"date": "2024-04-26", "close": 30.66, "volume": 154120.0}, {"date": "2024-04-29", "close": 30.73, "volume": 240151.0}, {"date": "2024-04-30", "close": 28.55, "volume": 312189.0}, {"date": "2024-05-01", "close": 24.78, "volume": 968308.0}, {"date": "2024-05-02", "close": 23.29, "volume": 630795.0}, {"date": "2024-05-03", "close": 22.84, "volume": 670714.0}, {"date": "2024-05-06", "close": 22.91, "volume": 554383.0}, {"date": "2024-05-07", "close": 22.5, "volume": 434572.0}, {"date": "2024-05-08", "close": 22.49, "volume": 423685.0}, {"date": "2024-05-09", "close": 22.05, "volume": 398914.0}, {"date": "2024-05-10", "close": 22.65, "volume": 337108.0}, {"date": "2024-05-13", "close": 22.03, "volume": 278194.0}, {"date": "2024-05-14", "close": 21.85, "volume": 477097.0}, {"date": "2024-05-15", "close": 21.92, "volume": 477533.0}, {"date": "2024-05-16", "close": 23.94, "volume": 718320.0}, {"date": "2024-05-17", "close": 22.95, "volume": 362600.0}, {"date": "2024-05-20", "close": 23.55, "volume": 418086.0}, {"date": "2024-05-21", "close": 23.44, "volume": 464827.0}, {"date": "2024-05-22", "close": 24.32, "volume": 463444.0}, {"date": "2024-05-23", "close": 24.5, "volume": 501001.0}, {"date": "2024-05-24", "close": 24.49, "volume": 342558.0}, {"date": "2024-05-28", "close": 24.62, "volume": 404374.0}, {"date": "2024-05-29", "close": 23.64, "volume": 374077.0}, {"date": "2024-05-30", "close": 23.1, "volume": 436671.0}, {"date": "2024-05-31", "close": 23.75, "volume": 321109.0}, {"date": "2024-06-03", "close": 23.14, "volume": 265211.0}, {"date": "2024-06-04", "close": 21.97, "volume": 437269.0}, {"date": "2024-06-05", "close": 22.35, "volume": 300860.0}, {"date": "2024-06-06", "close": 22.62, "volume": 227611.0}, {"date": "2024-06-07", "close": 22.41, "volume": 205771.0}, {"date": "2024-06-10", "close": 21.97, "volume": 213324.0}, {"date": "2024-06-11", "close": 21.66, "volume": 181320.0}, {"date": "2024-06-12", "close": 21.25, "volume": 268593.0}, {"date": "2024-06-13", "close": 20.87, "volume": 291463.0}, {"date": "2024-06-14", "close": 20.89, "volume": 295242.0}, {"date": "2024-06-17", "close": 20.57, "volume": 305508.0}, {"date": "2024-06-18", "close": 20.3, "volume": 423073.0}, {"date": "2024-06-20", "close": 20.26, "volume": 278859.0}, {"date": "2024-06-21", "close": 19.65, "volume": 1190866.0}, {"date": "2024-06-24", "close": 20.05, "volume": 396453.0}, {"date": "2024-06-25", "close": 19.66, "volume": 345562.0}, {"date": "2024-06-26", "close": 19.95, "volume": 388530.0}, {"date": "2024-06-27", "close": 19.22, "volume": 291502.0}, {"date": "2024-06-28", "close": 19.5, "volume": 1210523.0}, {"date": "2024-07-01", "close": 19.29, "volume": 336434.0}, {"date": "2024-07-02", "close": 19.26, "volume": 323378.0}, {"date": "2024-07-03", "close": 19.89, "volume": 201236.0}, {"date": "2024-07-05", "close": 18.92, "volume": 374866.0}, {"date": "2024-07-08", "close": 18.76, "volume": 576156.0}, {"date": "2024-07-09", "close": 18.23, "volume": 616483.0}, {"date": "2024-07-10", "close": 18.91, "volume": 587556.0}, {"date": "2024-07-11", "close": 20.86, "volume": 353530.0}, {"date": "2024-07-12", "close": 21.13, "volume": 365608.0}, {"date": "2024-07-15", "close": 21.83, "volume": 351260.0}, {"date": "2024-07-16", "close": 22.73, "volume": 454655.0}, {"date": "2024-07-17", "close": 23.8, "volume": 504187.0}, {"date": "2024-07-18", "close": 23.72, "volume": 333248.0}, {"date": "2024-07-19", "close": 23.96, "volume": 346899.0}, {"date": "2024-07-22", "close": 23.33, "volume": 456779.0}, {"date": "2024-07-23", "close": 24.18, "volume": 331137.0}, {"date": "2024-07-24", "close": 23.8, "volume": 354828.0}, {"date": "2024-07-25", "close": 25.27, "volume": 348044.0}, {"date": "2024-07-26", "close": 25.56, "volume": 292444.0}, {"date": "2024-07-29", "close": 25.28, "volume": 346451.0}, {"date": "2024-07-30", "close": 24.78, "volume": 387658.0}, {"date": "2024-07-31", "close": 23.79, "volume": 608889.0}, {"date": "2024-08-01", "close": 20.99, "volume": 524484.0}, {"date": "2024-08-02", "close": 20.37, "volume": 548784.0}, {"date": "2024-08-05", "close": 19.52, "volume": 484375.0}, {"date": "2024-08-06", "close": 19.64, "volume": 584212.0}, {"date": "2024-08-07", "close": 19.27, "volume": 331093.0}, {"date": "2024-08-08", "close": 19.05, "volume": 450352.0}, {"date": "2024-08-09", "close": 18.46, "volume": 406757.0}, {"date": "2024-08-12", "close": 18.04, "volume": 322989.0}, {"date": "2024-08-13", "close": 18.02, "volume": 421057.0}, {"date": "2024-08-14", "close": 18.18, "volume": 425795.0}, {"date": "2024-08-15", "close": 18.99, "volume": 364947.0}, {"date": "2024-08-16", "close": 19.34, "volume": 384155.0}, {"date": "2024-08-19", "close": 19.06, "volume": 235085.0}, {"date": "2024-08-20", "close": 18.83, "volume": 186217.0}, {"date": "2024-08-21", "close": 19.54, "volume": 275472.0}, {"date": "2024-08-22", "close": 19.15, "volume": 255593.0}, {"date": "2024-08-23", "close": 20.26, "volume": 398170.0}, {"date": "2024-08-26", "close": 20.48, "volume": 312054.0}, {"date": "2024-08-27", "close": 20.03, "volume": 193352.0}, {"date": "2024-08-28", "close": 19.83, "volume": 473401.0}, {"date": "2024-08-29", "close": 19.93, "volume": 411830.0}, {"date": "2024-08-30", "close": 20.02, "volume": 457609.0}, {"date": "2024-09-03", "close": 18.37, "volume": 372703.0}, {"date": "2024-09-04", "close": 18.42, "volume": 291259.0}, {"date": "2024-09-05", "close": 18.15, "volume": 379427.0}, {"date": "2024-09-06", "close": 18.14, "volume": 408070.0}, {"date": "2024-09-09", "close": 17.94, "volume": 551616.0}, {"date": "2024-09-10", "close": 17.88, "volume": 384264.0}, {"date": "2024-09-11", "close": 18.26, "volume": 425517.0}, {"date": "2024-09-12", "close": 18.03, "volume": 320983.0}, {"date": "2024-09-13", "close": 18.94, "volume": 294718.0}, {"date": "2024-09-16", "close": 19.0, "volume": 317300.0}, {"date": "2024-09-17", "close": 19.3, "volume": 260525.0}, {"date": "2024-09-18", "close": 19.33, "volume": 260180.0}, {"date": "2024-09-19", "close": 20.33, "volume": 276685.0}, {"date": "2024-09-20", "close": 19.75, "volume": 970869.0}, {"date": "2024-09-23", "close": 19.35, "volume": 201088.0}, {"date": "2024-09-24", "close": 19.46, "volume": 300017.0}, {"date": "2024-09-25", "close": 18.81, "volume": 310497.0}, {"date": "2024-09-26", "close": 19.38, "volume": 358770.0}, {"date": "2024-09-27", "close": 19.9, "volume": 252187.0}, {"date": "2024-09-30", "close": 19.91, "volume": 207205.0}, {"date": "2024-10-01", "close": 19.8, "volume": 208317.0}, {"date": "2024-10-02", "close": 19.69, "volume": 205170.0}, {"date": "2024-10-03", "close": 19.55, "volume": 266298.0}, {"date": "2024-10-04", "close": 20.03, "volume": 249461.0}, {"date": "2024-10-07", "close": 20.48, "volume": 460423.0}, {"date": "2024-10-08", "close": 20.37, "volume": 311467.0}, {"date": "2024-10-09", "close": 21.07, "volume": 216856.0}, {"date": "2024-10-10", "close": 21.09, "volume": 266426.0}, {"date": "2024-10-11", "close": 21.34, "volume": 232120.0}, {"date": "2024-10-14", "close": 21.4, "volume": 199029.0}, {"date": "2024-10-15", "close": 21.14, "volume": 200396.0}, {"date": "2024-10-16", "close": 21.53, "volume": 205359.0}, {"date": "2024-10-17", "close": 22.0, "volume": 190216.0}, {"date": "2024-10-18", "close": 21.7, "volume": 190044.0}, {"date": "2024-10-21", "close": 21.56, "volume": 236638.0}, {"date": "2024-10-22", "close": 21.4, "volume": 232942.0}, {"date": "2024-10-23", "close": 20.89, "volume": 365842.0}, {"date": "2024-10-24", "close": 21.72, "volume": 374874.0}, {"date": "2024-10-25", "close": 21.65, "volume": 245113.0}, {"date": "2024-10-28", "close": 22.62, "volume": 221121.0}, {"date": "2024-10-29", "close": 22.42, "volume": 356138.0}, {"date": "2024-10-30", "close": 22.01, "volume": 363381.0}, {"date": "2024-10-31", "close": 21.79, "volume": 314682.0}, {"date": "2024-11-01", "close": 21.5, "volume": 257971.0}, {"date": "2024-11-04", "close": 21.66, "volume": 242039.0}, {"date": "2024-11-05", "close": 22.38, "volume": 193758.0}, {"date": "2024-11-06", "close": 26.12, "volume": 433337.0}, {"date": "2024-11-07", "close": 25.42, "volume": 324509.0}, {"date": "2024-11-08", "close": 25.38, "volume": 166265.0}, {"date": "2024-11-11", "close": 26.01, "volume": 222300.0}, {"date": "2024-11-12", "close": 25.04, "volume": 236620.0}, {"date": "2024-11-13", "close": 24.93, "volume": 260701.0}, {"date": "2024-11-14", "close": 24.45, "volume": 249662.0}, {"date": "2024-11-15", "close": 24.68, "volume": 211882.0}, {"date": "2024-11-18", "close": 24.78, "volume": 217823.0}, {"date": "2024-11-19", "close": 23.61, "volume": 176325.0}, {"date": "2024-11-20", "close": 24.39, "volume": 148367.0}, {"date": "2024-11-21", "close": 24.78, "volume": 131448.0}, {"date": "2024-11-22", "close": 25.38, "volume": 165041.0}, {"date": "2024-11-25", "close": 25.79, "volume": 291708.0}, {"date": "2024-11-26", "close": 25.57, "volume": 245845.0}, {"date": "2024-11-27", "close": 25.5, "volume": 166167.0}, {"date": "2024-11-29", "close": 25.7, "volume": 75749.0}, {"date": "2024-12-02", "close": 25.48, "volume": 188410.0}, {"date": "2024-12-03", "close": 24.77, "volume": 128428.0}, {"date": "2024-12-04", "close": 24.86, "volume": 297975.0}, {"date": "2024-12-05", "close": 24.58, "volume": 228151.0}, {"date": "2024-12-06", "close": 23.86, "volume": 136874.0}, {"date": "2024-12-09", "close": 24.45, "volume": 273034.0}, {"date": "2024-12-10", "close": 23.94, "volume": 139764.0}, {"date": "2024-12-11", "close": 23.53, "volume": 201077.0}, {"date": "2024-12-12", "close": 22.73, "volume": 150663.0}, {"date": "2024-12-13", "close": 22.26, "volume": 184354.0}, {"date": "2024-12-16", "close": 21.94, "volume": 240231.0}, {"date": "2024-12-17", "close": 21.66, "volume": 258506.0}, {"date": "2024-12-18", "close": 20.82, "volume": 304338.0}, {"date": "2024-12-19", "close": 19.79, "volume": 299956.0}, {"date": "2024-12-20", "close": 19.54, "volume": 1129509.0}, {"date": "2024-12-23", "close": 18.92, "volume": 184175.0}, {"date": "2024-12-24", "close": 19.08, "volume": 77377.0}, {"date": "2024-12-26", "close": 19.12, "volume": 230317.0}, {"date": "2024-12-27", "close": 18.56, "volume": 166585.0}, {"date": "2024-12-30", "close": 18.17, "volume": 174013.0}, {"date": "2024-12-31", "close": 18.51, "volume": 222673.0}, {"date": "2025-01-02", "close": 17.8, "volume": 214216.0}, {"date": "2025-01-03", "close": 17.69, "volume": 207531.0}, {"date": "2025-01-06", "close": 18.05, "volume": 205382.0}, {"date": "2025-01-07", "close": 18.15, "volume": 382004.0}, {"date": "2025-01-08", "close": 17.63, "volume": 306738.0}, {"date": "2025-01-10", "close": 18.12, "volume": 312791.0}, {"date": "2025-01-13", "close": 19.64, "volume": 348733.0}, {"date": "2025-01-14", "close": 20.02, "volume": 199146.0}, {"date": "2025-01-15", "close": 20.56, "volume": 144330.0}, {"date": "2025-01-16", "close": 20.66, "volume": 143415.0}, {"date": "2025-01-17", "close": 20.76, "volume": 148720.0}, {"date": "2025-01-21", "close": 20.77, "volume": 179602.0}, {"date": "2025-01-22", "close": 20.15, "volume": 167827.0}, {"date": "2025-01-23", "close": 20.53, "volume": 150928.0}, {"date": "2025-01-24", "close": 21.65, "volume": 209292.0}, {"date": "2025-01-27", "close": 21.53, "volume": 306996.0}, {"date": "2025-01-28", "close": 22.37, "volume": 308770.0}, {"date": "2025-01-29", "close": 23.15, "volume": 286670.0}, {"date": "2025-01-30", "close": 23.0, "volume": 269462.0}, {"date": "2025-01-31", "close": 22.36, "volume": 1078241.0}, {"date": "2025-02-03", "close": 21.36, "volume": 225549.0}, {"date": "2025-02-04", "close": 22.19, "volume": 189521.0}, {"date": "2025-02-05", "close": 22.85, "volume": 249131.0}, {"date": "2025-02-06", "close": 22.41, "volume": 194192.0}, {"date": "2025-02-07", "close": 22.31, "volume": 249649.0}, {"date": "2025-02-10", "close": 23.58, "volume": 277855.0}, {"date": "2025-02-11", "close": 23.18, "volume": 203890.0}, {"date": "2025-02-12", "close": 22.36, "volume": 165936.0}, {"date": "2025-02-13", "close": 21.8, "volume": 160254.0}, {"date": "2025-02-14", "close": 21.96, "volume": 166388.0}, {"date": "2025-02-18", "close": 22.96, "volume": 178050.0}, {"date": "2025-02-19", "close": 22.99, "volume": 160554.0}, {"date": "2025-02-20", "close": 22.95, "volume": 172998.0}, {"date": "2025-02-21", "close": 24.3, "volume": 395957.0}, {"date": "2025-02-24", "close": 24.53, "volume": 351180.0}, {"date": "2025-02-25", "close": 25.04, "volume": 285248.0}, {"date": "2025-02-26", "close": 25.87, "volume": 488918.0}, {"date": "2025-02-27", "close": 24.94, "volume": 466479.0}, {"date": "2025-02-28", "close": 25.18, "volume": 430002.0}, {"date": "2025-03-03", "close": 24.75, "volume": 216057.0}, {"date": "2025-03-04", "close": 24.42, "volume": 317451.0}, {"date": "2025-03-05", "close": 24.68, "volume": 263662.0}, {"date": "2025-03-06", "close": 24.36, "volume": 252961.0}, {"date": "2025-03-07", "close": 23.96, "volume": 346597.0}, {"date": "2025-03-10", "close": 23.24, "volume": 239228.0}, {"date": "2025-03-11", "close": 23.45, "volume": 155415.0}, {"date": "2025-03-12", "close": 22.53, "volume": 144452.0}, {"date": "2025-03-13", "close": 22.56, "volume": 141546.0}, {"date": "2025-03-14", "close": 23.39, "volume": 146073.0}, {"date": "2025-03-17", "close": 23.14, "volume": 165799.0}, {"date": "2025-03-18", "close": 23.55, "volume": 154095.0}, {"date": "2025-03-19", "close": 24.6, "volume": 203363.0}, {"date": "2025-03-20", "close": 24.45, "volume": 207175.0}, {"date": "2025-03-21", "close": 22.89, "volume": 690448.0}, {"date": "2025-03-24", "close": 23.42, "volume": 136400.0}, {"date": "2025-03-25", "close": 23.35, "volume": 165535.0}, {"date": "2025-03-26", "close": 23.53, "volume": 100024.0}, {"date": "2025-03-27", "close": 24.01, "volume": 158071.0}, {"date": "2025-03-28", "close": 23.04, "volume": 137679.0}, {"date": "2025-03-31", "close": 22.96, "volume": 132348.0}, {"date": "2025-04-01", "close": 22.67, "volume": 148575.0}, {"date": "2025-04-02", "close": 23.26, "volume": 172886.0}, {"date": "2025-04-03", "close": 21.09, "volume": 160540.0}, {"date": "2025-04-04", "close": 21.17, "volume": 682092.0}, {"date": "2025-04-07", "close": 21.54, "volume": 281684.0}, {"date": "2025-04-08", "close": 20.8, "volume": 287437.0}, {"date": "2025-04-09", "close": 23.06, "volume": 322658.0}, {"date": "2025-04-10", "close": 21.73, "volume": 297448.0}, {"date": "2025-04-11", "close": 22.0, "volume": 191097.0}, {"date": "2025-04-14", "close": 21.68, "volume": 170261.0}, {"date": "2025-04-15", "close": 21.75, "volume": 160175.0}, {"date": "2025-04-16", "close": 21.87, "volume": 164356.0}, {"date": "2025-04-17", "close": 22.22, "volume": 147308.0}, {"date": "2025-04-21", "close": 21.98, "volume": 155071.0}, {"date": "2025-04-22", "close": 22.6, "volume": 285676.0}, {"date": "2025-04-23", "close": 23.09, "volume": 158318.0}, {"date": "2025-04-24", "close": 23.45, "volume": 127016.0}, {"date": "2025-04-25", "close": 23.31, "volume": 187768.0}, {"date": "2025-04-28", "close": 22.88, "volume": 157315.0}, {"date": "2025-04-29", "close": 22.91, "volume": 157321.0}, {"date": "2025-04-30", "close": 23.38, "volume": 296262.0}, {"date": "2025-05-01", "close": 19.91, "volume": 358802.0}, {"date": "2025-05-02", "close": 21.05, "volume": 275705.0}, {"date": "2025-05-05", "close": 20.63, "volume": 179184.0}, {"date": "2025-05-06", "close": 21.14, "volume": 218903.0}, {"date": "2025-05-07", "close": 20.67, "volume": 140853.0}, {"date": "2025-05-08", "close": 21.08, "volume": 165713.0}, {"date": "2025-05-09", "close": 20.81, "volume": 117666.0}, {"date": "2025-05-12", "close": 21.96, "volume": 187584.0}, {"date": "2025-05-13", "close": 22.3, "volume": 160902.0}, {"date": "2025-05-14", "close": 21.76, "volume": 165662.0}, {"date": "2025-05-15", "close": 21.45, "volume": 144116.0}, {"date": "2025-05-16", "close": 21.82, "volume": 141817.0}, {"date": "2025-05-19", "close": 21.68, "volume": 141091.0}, {"date": "2025-05-20", "close": 22.0, "volume": 128818.0}, {"date": "2025-05-21", "close": 21.26, "volume": 96103.0}, {"date": "2025-05-22", "close": 21.08, "volume": 125704.0}, {"date": "2025-05-23", "close": 20.82, "volume": 180690.0}, {"date": "2025-05-27", "close": 21.66, "volume": 134436.0}, {"date": "2025-05-28", "close": 21.07, "volume": 123244.0}, {"date": "2025-05-29", "close": 21.0, "volume": 143240.0}, {"date": "2025-05-30", "close": 20.76, "volume": 206555.0}, {"date": "2025-06-02", "close": 21.72, "volume": 268961.0}, {"date": "2025-06-03", "close": 22.09, "volume": 228953.0}, {"date": "2025-06-04", "close": 22.1, "volume": 152703.0}, {"date": "2025-06-05", "close": 21.43, "volume": 109494.0}, {"date": "2025-06-06", "close": 21.89, "volume": 244026.0}, {"date": "2025-06-09", "close": 22.0, "volume": 169285.0}, {"date": "2025-06-10", "close": 22.03, "volume": 150106.0}, {"date": "2025-06-11", "close": 21.14, "volume": 149284.0}, {"date": "2025-06-12", "close": 21.25, "volume": 202381.0}, {"date": "2025-06-13", "close": 20.78, "volume": 150750.0}, {"date": "2025-06-16", "close": 20.45, "volume": 172096.0}, {"date": "2025-06-17", "close": 21.06, "volume": 178057.0}, {"date": "2025-06-18", "close": 20.56, "volume": 140982.0}, {"date": "2025-06-20", "close": 19.19, "volume": 619237.0}, {"date": "2025-06-23", "close": 19.68, "volume": 252673.0}, {"date": "2025-06-24", "close": 20.11, "volume": 194651.0}, {"date": "2025-06-25", "close": 20.7, "volume": 251751.0}, {"date": "2025-06-26", "close": 21.14, "volume": 358319.0}, {"date": "2025-06-27", "close": 22.1, "volume": 445269.0}, {"date": "2025-06-30", "close": 21.57, "volume": 480523.0}, {"date": "2025-07-01", "close": 22.51, "volume": 284522.0}, {"date": "2025-07-02", "close": 23.21, "volume": 220314.0}, {"date": "2025-07-03", "close": 23.51, "volume": 98413.0}, {"date": "2025-07-07", "close": 23.05, "volume": 237262.0}, {"date": "2025-07-08", "close": 23.2, "volume": 295503.0}, {"date": "2025-07-09", "close": 22.88, "volume": 306603.0}, {"date": "2025-07-10", "close": 23.95, "volume": 560708.0}, {"date": "2025-07-11", "close": 23.77, "volume": 248881.0}, {"date": "2025-07-14", "close": 23.41, "volume": 173963.0}, {"date": "2025-07-15", "close": 22.6, "volume": 215540.0}, {"date": "2025-07-16", "close": 22.68, "volume": 210358.0}, {"date": "2025-07-17", "close": 23.01, "volume": 191351.0}, {"date": "2025-07-18", "close": 22.77, "volume": 189905.0}, {"date": "2025-07-21", "close": 23.15, "volume": 184649.0}, {"date": "2025-07-22", "close": 23.76, "volume": 220023.0}, {"date": "2025-07-23", "close": 24.55, "volume": 186361.0}, {"date": "2025-07-24", "close": 22.43, "volume": 272524.0}, {"date": "2025-07-25", "close": 22.65, "volume": 218474.0}, {"date": "2025-07-28", "close": 22.62, "volume": 208042.0}, {"date": "2025-07-29", "close": 21.8, "volume": 290518.0}, {"date": "2025-07-30", "close": 20.96, "volume": 551371.0}, {"date": "2025-07-31", "close": 20.6, "volume": 375731.0}, {"date": "2025-08-01", "close": 20.64, "volume": 276091.0}, {"date": "2025-08-04", "close": 20.75, "volume": 443265.0}, {"date": "2025-08-05", "close": 21.36, "volume": 247709.0}, {"date": "2025-08-06", "close": 20.82, "volume": 215453.0}, {"date": "2025-08-07", "close": 20.68, "volume": 158961.0}, {"date": "2025-08-08", "close": 20.72, "volume": 222564.0}, {"date": "2025-08-11", "close": 21.15, "volume": 355725.0}, {"date": "2025-08-12", "close": 22.08, "volume": 259222.0}, {"date": "2025-08-13", "close": 22.94, "volume": 165223.0}, {"date": "2025-08-14", "close": 21.91, "volume": 141455.0}, {"date": "2025-08-15", "close": 21.79, "volume": 209897.0}, {"date": "2025-08-18", "close": 21.91, "volume": 127855.0}, {"date": "2025-08-19", "close": 22.32, "volume": 126642.0}, {"date": "2025-08-20", "close": 21.93, "volume": 114614.0}, {"date": "2025-08-21", "close": 21.77, "volume": 155883.0}, {"date": "2025-08-22", "close": 22.8, "volume": 193478.0}, {"date": "2025-08-25", "close": 22.92, "volume": 175060.0}, {"date": "2025-08-26", "close": 22.96, "volume": 337683.0}, {"date": "2025-08-27", "close": 22.79, "volume": 177975.0}, {"date": "2025-08-28", "close": 22.73, "volume": 133365.0}, {"date": "2025-08-29", "close": 22.8, "volume": 188632.0}, {"date": "2025-09-02", "close": 22.61, "volume": 203337.0}, {"date": "2025-09-03", "close": 22.42, "volume": 269958.0}, {"date": "2025-09-04", "close": 22.95, "volume": 181144.0}, {"date": "2025-09-05", "close": 23.5, "volume": 199885.0}, {"date": "2025-09-08", "close": 22.86, "volume": 156468.0}, {"date": "2025-09-09", "close": 22.02, "volume": 207498.0}, {"date": "2025-09-10", "close": 21.95, "volume": 158156.0}, {"date": "2025-09-11", "close": 22.61, "volume": 204606.0}, {"date": "2025-09-12", "close": 22.45, "volume": 179700.0}, {"date": "2025-09-15", "close": 23.15, "volume": 204330.0}, {"date": "2025-09-16", "close": 23.13, "volume": 244852.0}, {"date": "2025-09-17", "close": 22.76, "volume": 202396.0}, {"date": "2025-09-18", "close": 23.23, "volume": 223923.0}, {"date": "2025-09-19", "close": 22.45, "volume": 757372.0}, {"date": "2025-09-22", "close": 22.57, "volume": 195245.0}, {"date": "2025-09-23", "close": 22.58, "volume": 173282.0}, {"date": "2025-09-24", "close": 23.06, "volume": 258956.0}, {"date": "2025-09-25", "close": 22.27, "volume": 316608.0}, {"date": "2025-09-26", "close": 22.73, "volume": 123774.0}, {"date": "2025-09-29", "close": 22.58, "volume": 175930.0}, {"date": "2025-09-30", "close": 22.86, "volume": 167463.0}, {"date": "2025-10-01", "close": 23.53, "volume": 180355.0}, {"date": "2025-10-02", "close": 23.81, "volume": 154521.0}, {"date": "2025-10-03", "close": 24.41, "volume": 177244.0}, {"date": "2025-10-06", "close": 23.45, "volume": 257201.0}, {"date": "2025-10-07", "close": 23.23, "volume": 189343.0}, {"date": "2025-10-08", "close": 23.51, "volume": 125439.0}, {"date": "2025-10-09", "close": 22.85, "volume": 109528.0}, {"date": "2025-10-10", "close": 21.9, "volume": 193067.0}, {"date": "2025-10-13", "close": 22.6, "volume": 175445.0}, {"date": "2025-10-14", "close": 22.98, "volume": 188517.0}, {"date": "2025-10-15", "close": 22.94, "volume": 151230.0}, {"date": "2025-10-16", "close": 22.42, "volume": 181170.0}, {"date": "2025-10-17", "close": 22.75, "volume": 183736.0}, {"date": "2025-10-20", "close": 23.01, "volume": 157964.0}, {"date": "2025-10-21", "close": 23.25, "volume": 240402.0}, {"date": "2025-10-22", "close": 22.95, "volume": 176072.0}, {"date": "2025-10-23", "close": 23.64, "volume": 241295.0}, {"date": "2025-10-24", "close": 23.43, "volume": 255569.0}, {"date": "2025-10-27", "close": 22.87, "volume": 161701.0}, {"date": "2025-10-28", "close": 23.58, "volume": 264427.0}, {"date": "2025-10-29", "close": 22.26, "volume": 2460009.0}, {"date": "2025-10-30", "close": 21.27, "volume": 843689.0}, {"date": "2025-10-31", "close": 22.06, "volume": 686257.0}, {"date": "2025-11-03", "close": 20.95, "volume": 776316.0}, {"date": "2025-11-04", "close": 20.66, "volume": 496427.0}, {"date": "2025-11-05", "close": 20.78, "volume": 532263.0}, {"date": "2025-11-06", "close": 20.51, "volume": 564623.0}, {"date": "2025-11-07", "close": 20.49, "volume": 387317.0}, {"date": "2025-11-10", "close": 20.45, "volume": 461288.0}, {"date": "2025-11-11", "close": 20.25, "volume": 406606.0}, {"date": "2025-11-12", "close": 20.59, "volume": 242550.0}, {"date": "2025-11-13", "close": 20.14, "volume": 414112.0}, {"date": "2025-11-14", "close": 20.18, "volume": 714054.0}, {"date": "2025-11-17", "close": 19.86, "volume": 480278.0}, {"date": "2025-11-18", "close": 20.1, "volume": 680754.0}, {"date": "2025-11-19", "close": 20.59, "volume": 349101.0}, {"date": "2025-11-20", "close": 20.52, "volume": 578745.0}, {"date": "2025-11-21", "close": 21.53, "volume": 406126.0}, {"date": "2025-11-24", "close": 21.53, "volume": 331766.0}, {"date": "2025-11-25", "close": 22.75, "volume": 334453.0}, {"date": "2025-11-26", "close": 22.85, "volume": 286845.0}, {"date": "2025-11-28", "close": 22.93, "volume": 116485.0}, {"date": "2025-12-01", "close": 23.27, "volume": 368670.0}, {"date": "2025-12-02", "close": 22.75, "volume": 269337.0}, {"date": "2025-12-03", "close": 23.87, "volume": 299565.0}, {"date": "2025-12-04", "close": 24.07, "volume": 444944.0}, {"date": "2025-12-05", "close": 23.91, "volume": 456233.0}, {"date": "2025-12-08", "close": 23.16, "volume": 262989.0}, {"date": "2025-12-09", "close": 23.37, "volume": 212239.0}, {"date": "2025-12-10", "close": 24.17, "volume": 278399.0}, {"date": "2025-12-11", "close": 25.19, "volume": 407281.0}, {"date": "2025-12-12", "close": 25.21, "volume": 335760.0}, {"date": "2025-12-15", "close": 23.78, "volume": 644087.0}, {"date": "2025-12-16", "close": 24.49, "volume": 388979.0}, {"date": "2025-12-17", "close": 25.22, "volume": 359516.0}, {"date": "2025-12-18", "close": 25.88, "volume": 469360.0}, {"date": "2025-12-19", "close": 25.54, "volume": 904732.0}, {"date": "2025-12-22", "close": 26.13, "volume": 327227.0}, {"date": "2025-12-23", "close": 26.44, "volume": 283054.0}, {"date": "2025-12-24", "close": 26.18, "volume": 140520.0}, {"date": "2025-12-26", "close": 26.27, "volume": 225576.0}, {"date": "2025-12-29", "close": 25.82, "volume": 238783.0}, {"date": "2025-12-30", "close": 25.51, "volume": 181266.0}, {"date": "2025-12-31", "close": 25.16, "volume": 258078.0}, {"date": "2026-01-02", "close": 25.76, "volume": 192731.0}, {"date": "2026-01-05", "close": 26.07, "volume": 254911.0}, {"date": "2026-01-06", "close": 26.32, "volume": 289385.0}, {"date": "2026-01-07", "close": 26.49, "volume": 262469.0}, {"date": "2026-01-08", "close": 27.48, "volume": 263047.0}, {"date": "2026-01-09", "close": 28.23, "volume": 350115.0}, {"date": "2026-01-12", "close": 28.31, "volume": 332190.0}, {"date": "2026-01-13", "close": 28.26, "volume": 215506.0}, {"date": "2026-01-14", "close": 28.86, "volume": 274959.0}, {"date": "2026-01-15", "close": 29.81, "volume": 271501.0}, {"date": "2026-01-16", "close": 28.75, "volume": 403960.0}, {"date": "2026-01-20", "close": 28.79, "volume": 507248.0}, {"date": "2026-01-21", "close": 29.85, "volume": 216086.0}, {"date": "2026-01-22", "close": 30.03, "volume": 312427.0}, {"date": "2026-01-23", "close": 29.31, "volume": 248008.0}, {"date": "2026-01-26", "close": 27.97, "volume": 365438.0}, {"date": "2026-01-27", "close": 27.88, "volume": 296134.0}, {"date": "2026-01-28", "close": 27.54, "volume": 358566.0}, {"date": "2026-01-29", "close": 28.22, "volume": 376155.0}, {"date": "2026-01-30", "close": 28.22, "volume": 838850.0}, {"date": "2026-02-02", "close": 29.31, "volume": 324670.0}, {"date": "2026-02-03", "close": 30.16, "volume": 361763.0}, {"date": "2026-02-04", "close": 30.54, "volume": 319627.0}, {"date": "2026-02-05", "close": 29.7, "volume": 261821.0}, {"date": "2026-02-06", "close": 29.94, "volume": 322410.0}, {"date": "2026-02-09", "close": 29.05, "volume": 333838.0}, {"date": "2026-02-10", "close": 28.34, "volume": 338525.0}, {"date": "2026-02-11", "close": 29.72, "volume": 566075.0}, {"date": "2026-02-12", "close": 27.93, "volume": 1637240.0}, {"date": "2026-02-13", "close": 27.03, "volume": 457352.0}, {"date": "2026-02-17", "close": 25.23, "volume": 1132745.0}, {"date": "2026-02-18", "close": 23.54, "volume": 1179584.0}, {"date": "2026-02-19", "close": 23.9, "volume": 893176.0}, {"date": "2026-02-20", "close": 27.97, "volume": 1496896.0}, {"date": "2026-02-23", "close": 28.16, "volume": 1166064.0}, {"date": "2026-02-24", "close": 27.23, "volume": 510221.0}, {"date": "2026-02-25", "close": 27.75, "volume": 525625.0}, {"date": "2026-02-26", "close": 27.46, "volume": 613713.0}, {"date": "2026-02-27", "close": 26.16, "volume": 509978.0}, {"date": "2026-03-02", "close": 27.54, "volume": 530992.0}, {"date": "2026-03-03", "close": 26.66, "volume": 397892.0}, {"date": "2026-03-04", "close": 26.5, "volume": 492378.0}, {"date": "2026-03-05", "close": 26.22, "volume": 464222.0}, {"date": "2026-03-06", "close": 25.01, "volume": 365497.0}, {"date": "2026-03-09", "close": 23.75, "volume": 447327.0}, {"date": "2026-03-10", "close": 23.43, "volume": 708656.0}, {"date": "2026-03-11", "close": 23.17, "volume": 609816.0}, {"date": "2026-03-12", "close": 21.96, "volume": 645811.0}, {"date": "2026-03-13", "close": 20.98, "volume": 600068.0}, {"date": "2026-03-16", "close": 21.24, "volume": 567585.0}, {"date": "2026-03-17", "close": 21.36, "volume": 457560.0}, {"date": "2026-03-18", "close": 20.72, "volume": 492477.0}, {"date": "2026-03-19", "close": 20.14, "volume": 440171.0}, {"date": "2026-03-20", "close": 19.94, "volume": 3349405.0}, {"date": "2026-03-23", "close": 20.66, "volume": 520218.0}, {"date": "2026-03-24", "close": 21.23, "volume": 393580.0}, {"date": "2026-03-25", "close": 21.37, "volume": 327086.0}, {"date": "2026-03-26", "close": 21.03, "volume": 470418.0}, {"date": "2026-03-27", "close": 21.27, "volume": 592425.0}, {"date": "2026-03-30", "close": 22.09, "volume": 410088.0}, {"date": "2026-03-31", "close": 22.48, "volume": 330627.0}, {"date": "2026-04-01", "close": 22.61, "volume": 362123.0}, {"date": "2026-04-02", "close": 22.18, "volume": 368818.0}, {"date": "2026-04-06", "close": 22.65, "volume": 299693.0}, {"date": "2026-04-07", "close": 22.55, "volume": 259440.0}, {"date": "2026-04-08", "close": 24.03, "volume": 375574.0}, {"date": "2026-04-09", "close": 24.36, "volume": 331276.0}, {"date": "2026-04-10", "close": 24.64, "volume": 173508.0}, {"date": "2026-04-13", "close": 24.97, "volume": 215142.0}, {"date": "2026-04-14", "close": 24.71, "volume": 357123.0}, {"date": "2026-04-15", "close": 23.93, "volume": 258061.0}, {"date": "2026-04-16", "close": 23.86, "volume": 334265.0}, {"date": "2026-04-17", "close": 24.83, "volume": 339224.0}, {"date": "2026-04-20", "close": 25.71, "volume": 204616.0}, {"date": "2026-04-21", "close": 25.49, "volume": 288878.0}, {"date": "2026-04-22", "close": 25.71, "volume": 280687.0}, {"date": "2026-04-23", "close": 25.4, "volume": 330994.0}, {"date": "2026-04-24", "close": 26.38, "volume": 221980.0}, {"date": "2026-04-27", "close": 26.54, "volume": 207854.0}, {"date": "2026-04-28", "close": 26.64, "volume": 256314.0}, {"date": "2026-04-29", "close": 26.58, "volume": 400933.0}, {"date": "2026-04-30", "close": 27.71, "volume": 321440.0}, {"date": "2026-05-01", "close": 27.76, "volume": 450009.0}, {"date": "2026-05-04", "close": 26.23, "volume": 346991.0}, {"date": "2026-05-05", "close": 27.9, "volume": 447309.0}, {"date": "2026-05-06", "close": 28.23, "volume": 390191.0}, {"date": "2026-05-07", "close": 26.43, "volume": 621489.0}, {"date": "2026-05-08", "close": 27.22, "volume": 515559.0}, {"date": "2026-05-11", "close": 26.24, "volume": 475062.0}, {"date": "2026-05-12", "close": 24.16, "volume": 610936.0}, {"date": "2026-05-13", "close": 26.26, "volume": 485230.0}, {"date": "2026-05-14", "close": 26.11, "volume": 421134.0}, {"date": "2026-05-15", "close": 25.38, "volume": 552641.0}, {"date": "2026-05-18", "close": 24.62, "volume": 382930.0}, {"date": "2026-05-19", "close": 24.31, "volume": 364231.0}, {"date": "2026-05-20", "close": 25.12, "volume": 359109.0}, {"date": "2026-05-21", "close": 25.45, "volume": 225723.0}, {"date": "2026-05-22", "close": 26.69, "volume": 309513.0}, {"date": "2026-05-26", "close": 27.35, "volume": 465575.0}, {"date": "2026-05-27", "close": 27.87, "volume": 359207.0}, {"date": "2026-05-28", "close": 28.39, "volume": 486056.0}, {"date": "2026-05-29", "close": 28.6, "volume": 595724.0}, {"date": "2026-06-01", "close": 27.74, "volume": 368447.0}, {"date": "2026-06-02", "close": 28.43, "volume": 522261.0}, {"date": "2026-06-03", "close": 28.07, "volume": 251562.0}, {"date": "2026-06-04", "close": 28.29, "volume": 286517.0}, {"date": "2026-06-05", "close": 27.15, "volume": 476727.0}, {"date": "2026-06-08", "close": 27.72, "volume": 477016.0}, {"date": "2026-06-09", "close": 28.57, "volume": 447535.0}, {"date": "2026-06-10", "close": 28.64, "volume": 513123.0}, {"date": "2026-06-11", "close": 29.6, "volume": 418326.0}, {"date": "2026-06-12", "close": 30.41, "volume": 400365.0}, {"date": "2026-06-15", "close": 29.02, "volume": 324134.0}, {"date": "2026-06-16", "close": 28.73, "volume": 392618.0}, {"date": "2026-06-17", "close": 28.04, "volume": 367701.0}, {"date": "2026-06-18", "close": 27.7, "volume": 1229073.0}, {"date": "2026-06-22", "close": 27.25, "volume": 530926.0}, {"date": "2026-06-23", "close": 27.53, "volume": 495263.0}, {"date": "2026-06-24", "close": 27.76, "volume": 350458.0}, {"date": "2026-06-25", "close": 27.82, "volume": 407782.0}, {"date": "2026-06-26", "close": 27.73, "volume": 1347903.0}, {"date": "2026-06-29", "close": 25.31, "volume": 654610.0}, {"date": "2026-06-30", "close": 24.61, "volume": 541474.0}, {"date": "2026-07-01", "close": 23.77, "volume": 682206.0}, {"date": "2026-07-02", "close": 24.03, "volume": 596390.0}, {"date": "2026-07-06", "close": 25.86, "volume": 528945.0}, {"date": "2026-07-07", "close": 25.56, "volume": 318932.0}, {"date": "2026-07-08", "close": 26.11, "volume": 385357.0}, {"date": "2026-07-09", "close": 25.52, "volume": 340913.0}, {"date": "2026-07-10", "close": 26.35, "volume": 237527.0}, {"date": "2026-07-13", "close": 26.76, "volume": 395184.0}, {"date": "2026-07-14", "close": 28.13, "volume": 339939.0}, {"date": "2026-07-15", "close": 29.0, "volume": 291339.0}, {"date": "2026-07-16", "close": 29.41, "volume": 379781.0}, {"date": "2026-07-17", "close": 29.6, "volume": 344689.0}, {"date": "2026-07-20", "close": 29.07, "volume": 356411.0}, {"date": "2026-07-21", "close": 29.87, "volume": 299033.0}, {"date": "2026-07-22", "close": 29.74, "volume": 387298.0}, {"date": "2026-07-23", "close": 29.71, "volume": 485639.0}, {"date": "2026-07-24", "close": 30.79, "volume": 337066.0}], "refreshing": true}