{"ticker": "SDRL", "overview": {"name": "Seadrill Limited Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SDRL", "has_prices": true, "as_of": "2026-10-08", "last": 45.62, "prev_close": 44.66, "change": 0.9600000000000009, "change_pct": 0.021495745633676688, "session_volume": 720248.0, "vwap_5": 45.1237779450432, "vwap_20": 46.40130402825133, "vwap_60": 45.830399648552984, "vwap_250": 40.8180706534795, "high_52w": 54.8, "low_52w": 28.4, "avg_volume_20": 622158.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-006414", "src": "13DG", "ticker": "SDRL", "cik": "1737706", "company": "SEADRILL Ltd", "company_raw": "SEADRILL Ltd", "who": "Elliott Investment Management L.P.", "who_key": "Elliott Investment Management L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Elliott Investment Management L.P. moves to a 5.8% activist stake in SDRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1791786/0000919574-26-006414-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61367}, {"id": "13DG-0000919574-26-002931", "src": "13DG", "ticker": "SDRL", "cik": "1737706", "company": "SEADRILL Ltd", "company_raw": "Seadrill Ltd", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Adage Capital Management, L.P. moves to a 3.94% passive stake in SDRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002931-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250007}, {"id": "13DG-0002100119-26-000044", "src": "13DG", "ticker": "SDRL", "cik": "1737706", "company": "SEADRILL Ltd", "company_raw": "Seadrill Ltd", "who": "Seadrill Ltd", "who_key": "Seadrill Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Seadrill Ltd crosses 5% of SDRL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1737706/0002100119-26-000044-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271607}, {"id": "13DG-0001074034-26-000006", "src": "13DG", "ticker": "SDRL", "cik": "1737706", "company": "SEADRILL Ltd", "company_raw": "Seadrill Ltd", "who": "Canyon Capital Advisors LLC", "who_key": "CANYON CAPITAL ADVISORS 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": null, "country": "", "headline": "CANYON CAPITAL ADVISORS LLC moves to a 2.02% passive stake in SDRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1074034/0001074034-26-000006-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311927}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-006414", "src": "13DG", "ticker": "SDRL", "cik": "1737706", "company": "SEADRILL Ltd", "company_raw": "SEADRILL Ltd", "who": "Elliott Investment Management L.P.", "who_key": "Elliott Investment Management L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Elliott Investment Management L.P. moves to a 5.8% activist stake in SDRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1791786/0000919574-26-006414-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61367}, {"id": "13DG-0001074034-26-000006", "src": "13DG", "ticker": "SDRL", "cik": "1737706", "company": "SEADRILL Ltd", "company_raw": "Seadrill Ltd", "who": "Canyon Capital Advisors LLC", "who_key": "CANYON CAPITAL ADVISORS 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": null, "country": "", "headline": "CANYON CAPITAL ADVISORS LLC moves to a 2.02% passive stake in SDRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1074034/0001074034-26-000006-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311927}, {"id": "13DG-0000919574-26-002931", "src": "13DG", "ticker": "SDRL", "cik": "1737706", "company": "SEADRILL Ltd", "company_raw": "Seadrill Ltd", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Adage Capital Management, L.P. moves to a 3.94% passive stake in SDRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002931-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250007}, {"id": "13DG-0002100119-26-000044", "src": "13DG", "ticker": "SDRL", "cik": "1737706", "company": "SEADRILL Ltd", "company_raw": "Seadrill Ltd", "who": "Seadrill Ltd", "who_key": "Seadrill Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Seadrill Ltd crosses 5% of SDRL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1737706/0002100119-26-000044-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271607}], "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": "Seadrill Limited Common Shares", "new_value": "SEADRILL Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001737706", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001737706", "applied": 1, "detected_at": "2026-10-27T10:12:01.256498"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SDRL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-06-13", "close": 33.2, "volume": 545.0}, {"date": "2022-06-14", "close": 33.2, "volume": null}, {"date": "2022-06-15", "close": 33.2, "volume": null}, {"date": "2022-06-16", "close": 33.2, "volume": null}, {"date": "2022-06-17", "close": 25.0, "volume": 797.0}, {"date": "2022-06-21", "close": 25.0, "volume": null}, {"date": "2022-06-22", "close": 25.0, "volume": null}, {"date": "2022-06-23", "close": 25.0, "volume": null}, {"date": "2022-06-24", "close": 25.0, "volume": null}, {"date": "2022-06-27", "close": 25.0, "volume": null}, {"date": "2022-06-28", "close": 25.0, "volume": null}, {"date": "2022-06-29", "close": 25.0, "volume": null}, {"date": "2022-06-30", "close": 25.0, "volume": null}, {"date": "2022-07-01", "close": 25.0, "volume": null}, {"date": "2022-07-05", "close": 25.0, "volume": null}, {"date": "2022-07-06", "close": 25.0, "volume": null}, {"date": "2022-07-07", "close": 25.0, "volume": null}, {"date": "2022-07-08", "close": 25.0, "volume": null}, {"date": "2022-07-11", "close": 25.0, "volume": null}, {"date": "2022-07-12", "close": 25.0, "volume": null}, {"date": "2022-07-13", "close": 25.0, "volume": null}, {"date": "2022-07-14", "close": 25.0, "volume": null}, {"date": "2022-07-15", "close": 25.0, "volume": null}, {"date": "2022-07-18", "close": 25.0, "volume": null}, {"date": "2022-07-19", "close": 25.0, "volume": null}, {"date": "2022-07-20", "close": 25.0, "volume": null}, {"date": "2022-07-21", "close": 25.0, "volume": null}, {"date": "2022-07-22", "close": 25.0, "volume": null}, {"date": "2022-07-25", "close": 25.0, "volume": null}, {"date": "2022-07-26", "close": 25.0, "volume": null}, {"date": "2022-07-27", "close": 25.0, "volume": null}, {"date": "2022-07-28", "close": 25.0, "volume": null}, {"date": "2022-07-29", "close": 25.0, "volume": null}, {"date": "2022-08-01", "close": 25.0, "volume": null}, {"date": "2022-08-02", "close": 25.0, "volume": null}, {"date": "2022-08-03", "close": 25.0, "volume": null}, {"date": "2022-08-04", "close": 25.0, "volume": null}, {"date": "2022-08-05", "close": 25.0, "volume": null}, {"date": "2022-08-08", "close": 25.0, "volume": null}, {"date": "2022-08-09", "close": 25.0, "volume": null}, {"date": "2022-08-10", "close": 25.0, "volume": null}, {"date": "2022-08-11", "close": 25.0, "volume": null}, {"date": "2022-08-12", "close": 25.0, "volume": null}, {"date": "2022-08-15", "close": 25.0, "volume": null}, {"date": "2022-08-16", "close": 25.0, "volume": null}, {"date": "2022-08-17", "close": 25.0, "volume": null}, {"date": "2022-08-18", "close": 26.7, "volume": 120.0}, {"date": "2022-08-19", "close": 27.5, "volume": 245.0}, {"date": "2022-08-22", "close": 28.2, "volume": 1232.0}, {"date": "2022-08-23", "close": 28.2, "volume": null}, {"date": "2022-08-24", "close": 28.2, "volume": null}, {"date": "2022-08-25", "close": 28.2, "volume": null}, {"date": "2022-08-26", "close": 28.2, "volume": null}, {"date": "2022-08-29", "close": 26.0, "volume": 246.0}, {"date": "2022-08-30", "close": 28.0, "volume": 141.0}, {"date": "2022-08-31", "close": 28.0, "volume": null}, {"date": "2022-09-01", "close": 28.0, "volume": null}, {"date": "2022-09-02", "close": 28.0, "volume": 124.0}, {"date": "2022-09-06", "close": 26.0, "volume": 191.0}, {"date": "2022-09-07", "close": 26.0, "volume": null}, {"date": "2022-09-08", "close": 26.0, "volume": null}, {"date": "2022-09-09", "close": 26.0, "volume": null}, {"date": "2022-09-12", "close": 26.0, "volume": null}, {"date": "2022-09-13", "close": 26.0, "volume": null}, {"date": "2022-09-14", "close": 26.0, "volume": null}, {"date": "2022-09-15", "close": 26.0, "volume": null}, {"date": "2022-09-16", "close": 26.0, "volume": null}, {"date": "2022-09-19", "close": 26.0, "volume": null}, {"date": "2022-09-20", "close": 26.0, "volume": null}, {"date": "2022-09-21", "close": 26.0, "volume": null}, {"date": "2022-09-22", "close": 26.0, "volume": 538.0}, {"date": "2022-09-23", "close": 23.1, "volume": 1329.0}, {"date": "2022-09-26", "close": 23.1, "volume": 10046.0}, {"date": "2022-09-27", "close": 22.0, "volume": 13514.0}, {"date": "2022-09-28", "close": 22.0, "volume": null}, {"date": "2022-09-29", "close": 22.0, "volume": 24015.0}, {"date": "2022-09-30", "close": 22.0, "volume": null}, {"date": "2022-10-03", "close": 24.5, "volume": 820.0}, {"date": "2022-10-04", "close": 25.0, "volume": 1229.0}, {"date": "2022-10-05", "close": 25.0, "volume": null}, {"date": "2022-10-06", "close": 23.35, "volume": 102.0}, {"date": "2022-10-07", "close": 23.35, "volume": null}, {"date": "2022-10-10", "close": 23.35, "volume": null}, {"date": "2022-10-11", "close": 23.35, "volume": null}, {"date": "2022-10-12", "close": 23.35, "volume": null}, {"date": "2022-10-13", "close": 25.0, "volume": 230.0}, {"date": "2022-10-14", "close": 26.5, "volume": 80458.0}, {"date": "2022-10-17", "close": 27.4, "volume": 8878.0}, {"date": "2022-10-18", "close": 27.12, "volume": 11544.0}, {"date": "2022-10-19", "close": 27.55, "volume": 11113.0}, {"date": "2022-10-20", "close": 27.49, "volume": 2875.0}, {"date": "2022-10-21", "close": 28.6, "volume": 8802.0}, {"date": "2022-10-24", "close": 28.83, "volume": 186209.0}, {"date": "2022-10-25", "close": 28.64, "volume": 145035.0}, {"date": "2022-10-26", "close": 31.53, "volume": 70574.0}, {"date": "2022-10-27", "close": 32.8, "volume": 91524.0}, {"date": "2022-10-28", "close": 32.74, "volume": 7503.0}, {"date": "2022-10-31", "close": 31.5, "volume": 37719.0}, {"date": "2022-11-01", "close": 33.37, "volume": 82574.0}, {"date": "2022-11-02", "close": 33.06, "volume": 31092.0}, {"date": "2022-11-03", "close": 32.89, "volume": 33839.0}, {"date": "2022-11-04", "close": 32.43, "volume": 41482.0}, {"date": "2022-11-07", "close": 32.89, "volume": 116643.0}, {"date": "2022-11-08", "close": 32.38, "volume": 70850.0}, {"date": "2022-11-09", "close": 31.48, "volume": 32322.0}, {"date": "2022-11-10", "close": 31.65, "volume": 34887.0}, {"date": "2022-11-11", "close": 31.66, "volume": 68077.0}, {"date": "2022-11-14", "close": 31.94, "volume": 67210.0}, {"date": "2022-11-15", "close": 31.77, "volume": 35428.0}, {"date": "2022-11-16", "close": 31.67, "volume": 63364.0}, {"date": "2022-11-17", "close": 31.8, "volume": 42959.0}, {"date": "2022-11-18", "close": 31.24, "volume": 38740.0}, {"date": "2022-11-21", "close": 31.0, "volume": 85291.0}, {"date": "2022-11-22", "close": 31.45, "volume": 44082.0}, {"date": "2022-11-23", "close": 31.395, "volume": 6300.0}, {"date": "2022-11-25", "close": 32.0, "volume": 16063.0}, {"date": "2022-11-28", "close": 31.7, "volume": 55643.0}, {"date": "2022-11-29", "close": 31.84, "volume": 904469.0}, {"date": "2022-11-30", "close": 32.0, "volume": 73966.0}, {"date": "2022-12-01", "close": 31.81, "volume": 101700.0}, {"date": "2022-12-02", "close": 31.6, "volume": 54741.0}, {"date": "2022-12-05", "close": 30.25, "volume": 128193.0}, {"date": "2022-12-06", "close": 29.8, "volume": 93096.0}, {"date": "2022-12-07", "close": 29.2, "volume": 40521.0}, {"date": "2022-12-08", "close": 29.19, "volume": 12298.0}, {"date": "2022-12-09", "close": 28.73, "volume": 4179.0}, {"date": "2022-12-12", "close": 29.11, "volume": 57587.0}, {"date": "2022-12-13", "close": 29.53, "volume": 50853.0}, {"date": "2022-12-14", "close": 29.62, "volume": 51647.0}, {"date": "2022-12-15", "close": 28.92, "volume": 27526.0}, {"date": "2022-12-16", "close": 28.98, "volume": 5603.0}, {"date": "2022-12-19", "close": 29.05, "volume": 27631.0}, {"date": "2022-12-20", "close": 29.37, "volume": 7706.0}, {"date": "2022-12-21", "close": 30.14, "volume": 11066.0}, {"date": "2022-12-22", "close": 29.84, "volume": 2531.0}, {"date": "2022-12-23", "close": 31.16, "volume": 76266.0}, {"date": "2022-12-27", "close": 30.92, "volume": 282372.0}, {"date": "2022-12-28", "close": 32.78, "volume": 185332.0}, {"date": "2022-12-29", "close": 32.5, "volume": 239498.0}, {"date": "2022-12-30", "close": 32.64, "volume": 258239.0}, {"date": "2023-01-03", "close": 30.24, "volume": 87547.0}, {"date": "2023-01-04", "close": 31.08, "volume": 57902.0}, {"date": "2023-01-05", "close": 31.2, "volume": 19361.0}, {"date": "2023-01-06", "close": 32.06, "volume": 39549.0}, {"date": "2023-01-09", "close": 33.11, "volume": 102954.0}, {"date": "2023-01-10", "close": 33.72, "volume": 91345.0}, {"date": "2023-01-11", "close": 33.33, "volume": 102583.0}, {"date": "2023-01-12", "close": 33.56, "volume": 97828.0}, {"date": "2023-01-13", "close": 34.37, "volume": 245237.0}, {"date": "2023-01-17", "close": 35.18, "volume": 1145461.0}, {"date": "2023-01-18", "close": 35.76, "volume": 635040.0}, {"date": "2023-01-19", "close": 40.05, "volume": 1159118.0}, {"date": "2023-01-20", "close": 40.14, "volume": 2350812.0}, {"date": "2023-01-23", "close": 40.09, "volume": 579399.0}, {"date": "2023-01-24", "close": 40.87, "volume": 523416.0}, {"date": "2023-01-25", "close": 41.04, "volume": 658645.0}, {"date": "2023-01-26", "close": 41.33, "volume": 448704.0}, {"date": "2023-01-27", "close": 43.04, "volume": 490597.0}, {"date": "2023-01-30", "close": 40.53, "volume": 361156.0}, {"date": "2023-01-31", "close": 42.5, "volume": 228303.0}, {"date": "2023-02-01", "close": 44.83, "volume": 840273.0}, {"date": "2023-02-02", "close": 42.0, "volume": 370714.0}, {"date": "2023-02-03", "close": 43.4, "volume": 224043.0}, {"date": "2023-02-06", "close": 42.7, "volume": 131832.0}, {"date": "2023-02-07", "close": 44.59, "volume": 286086.0}, {"date": "2023-02-08", "close": 42.63, "volume": 391152.0}, {"date": "2023-02-09", "close": 41.87, "volume": 244241.0}, {"date": "2023-02-10", "close": 43.29, "volume": 231855.0}, {"date": "2023-02-13", "close": 43.05, "volume": 184966.0}, {"date": "2023-02-14", "close": 41.96, "volume": 235410.0}, {"date": "2023-02-15", "close": 42.45, "volume": 111351.0}, {"date": "2023-02-16", "close": 42.82, "volume": 226830.0}, {"date": "2023-02-17", "close": 41.5, "volume": 151722.0}, {"date": "2023-02-21", "close": 41.26, "volume": 161962.0}, {"date": "2023-02-22", "close": 39.03, "volume": 352601.0}, {"date": "2023-02-23", "close": 39.2, "volume": 331948.0}, {"date": "2023-02-24", "close": 39.25, "volume": 174094.0}, {"date": "2023-02-27", "close": 41.37, "volume": 189012.0}, {"date": "2023-02-28", "close": 41.53, "volume": 169311.0}, {"date": "2023-03-01", "close": 42.72, "volume": 315844.0}, {"date": "2023-03-02", "close": 43.9, "volume": 369213.0}, {"date": "2023-03-03", "close": 43.65, "volume": 299361.0}, {"date": "2023-03-06", "close": 43.85, "volume": 265919.0}, {"date": "2023-03-07", "close": 42.31, "volume": 277439.0}, {"date": "2023-03-08", "close": 39.96, "volume": 746959.0}, {"date": "2023-03-09", "close": 39.29, "volume": 451657.0}, {"date": "2023-03-10", "close": 39.1, "volume": 217912.0}, {"date": "2023-03-13", "close": 37.01, "volume": 286331.0}, {"date": "2023-03-14", "close": 37.04, "volume": 237560.0}, {"date": "2023-03-15", "close": 36.09, "volume": 452119.0}, {"date": "2023-03-16", "close": 35.8, "volume": 181306.0}, {"date": "2023-03-17", "close": 34.35, "volume": 249827.0}, {"date": "2023-03-20", "close": 35.88, "volume": 78241.0}, {"date": "2023-03-21", "close": 37.63, "volume": 186838.0}, {"date": "2023-03-22", "close": 36.68, "volume": 205679.0}, {"date": "2023-03-23", "close": 37.3, "volume": 313028.0}, {"date": "2023-03-24", "close": 37.74, "volume": 128962.0}, {"date": "2023-03-27", "close": 38.05, "volume": 274643.0}, {"date": "2023-03-28", "close": 39.36, "volume": 241249.0}, {"date": "2023-03-29", "close": 39.74, "volume": 304750.0}, {"date": "2023-03-30", "close": 39.63, "volume": 171577.0}, {"date": "2023-03-31", "close": 40.16, "volume": 268853.0}, {"date": "2023-04-03", "close": 41.62, "volume": 351896.0}, {"date": "2023-04-04", "close": 38.36, "volume": 397808.0}, {"date": "2023-04-05", "close": 38.22, "volume": 441368.0}, {"date": "2023-04-06", "close": 38.55, "volume": 211814.0}, {"date": "2023-04-10", "close": 38.8, "volume": 201571.0}, {"date": "2023-04-11", "close": 37.82, "volume": 481340.0}, {"date": "2023-04-12", "close": 37.38, "volume": 404086.0}, {"date": "2023-04-13", "close": 36.97, "volume": 492968.0}, {"date": "2023-04-14", "close": 36.97, "volume": 334039.0}, {"date": "2023-04-17", "close": 37.0, "volume": 188739.0}, {"date": "2023-04-18", "close": 37.28, "volume": 288979.0}, {"date": "2023-04-19", "close": 36.54, "volume": 287625.0}, {"date": "2023-04-20", "close": 35.75, "volume": 222271.0}, {"date": "2023-04-21", "close": 35.11, "volume": 324913.0}, {"date": "2023-04-24", "close": 36.04, "volume": 278531.0}, {"date": "2023-04-25", "close": 35.53, "volume": 315867.0}, {"date": "2023-04-26", "close": 34.7, "volume": 282689.0}, {"date": "2023-04-27", "close": 34.85, "volume": 147217.0}, {"date": "2023-04-28", "close": 36.38, "volume": 324444.0}, {"date": "2023-05-01", "close": 36.23, "volume": 94179.0}, {"date": "2023-05-02", "close": 35.38, "volume": 226282.0}, {"date": "2023-05-03", "close": 34.77, "volume": 153430.0}, {"date": "2023-05-04", "close": 34.69, "volume": 178083.0}, {"date": "2023-05-05", "close": 37.17, "volume": 300415.0}, {"date": "2023-05-08", "close": 37.07, "volume": 127490.0}, {"date": "2023-05-09", "close": 37.18, "volume": 68471.0}, {"date": "2023-05-10", "close": 37.02, "volume": 491825.0}, {"date": "2023-05-11", "close": 36.21, "volume": 191041.0}, {"date": "2023-05-12", "close": 36.81, "volume": 279181.0}, {"date": "2023-05-15", "close": 35.47, "volume": 361383.0}, {"date": "2023-05-16", "close": 35.43, "volume": 397175.0}, {"date": "2023-05-17", "close": 35.97, "volume": 239007.0}, {"date": "2023-05-18", "close": 36.36, "volume": 324198.0}, {"date": "2023-05-19", "close": 36.96, "volume": 424196.0}, {"date": "2023-05-22", "close": 37.82, "volume": 608789.0}, {"date": "2023-05-23", "close": 38.21, "volume": 468567.0}, {"date": "2023-05-24", "close": 38.06, "volume": 343944.0}, {"date": "2023-05-25", "close": 36.76, "volume": 246256.0}, {"date": "2023-05-26", "close": 37.36, "volume": 243894.0}, {"date": "2023-05-30", "close": 36.45, "volume": 211029.0}, {"date": "2023-05-31", "close": 35.45, "volume": 138535.0}, {"date": "2023-06-01", "close": 36.35, "volume": 152136.0}, {"date": "2023-06-02", "close": 37.83, "volume": 323388.0}, {"date": "2023-06-05", "close": 37.05, "volume": 210960.0}, {"date": "2023-06-06", "close": 36.08, "volume": 420405.0}, {"date": "2023-06-07", "close": 36.11, "volume": 697207.0}, {"date": "2023-06-08", "close": 36.59, "volume": 210365.0}, {"date": "2023-06-09", "close": 37.44, "volume": 533401.0}, {"date": "2023-06-12", "close": 36.36, "volume": 349798.0}, {"date": "2023-06-13", "close": 36.9, "volume": 489048.0}, {"date": "2023-06-14", "close": 37.21, "volume": 347551.0}, {"date": "2023-06-15", "close": 37.58, "volume": 432726.0}, {"date": "2023-06-16", "close": 38.62, "volume": 472437.0}, {"date": "2023-06-20", "close": 37.8, "volume": 560341.0}, {"date": "2023-06-21", "close": 38.69, "volume": 928786.0}, {"date": "2023-06-22", "close": 38.89, "volume": 1659525.0}, {"date": "2023-06-23", "close": 38.0, "volume": 8437107.0}, {"date": "2023-06-26", "close": 39.62, "volume": 900103.0}, {"date": "2023-06-27", "close": 38.77, "volume": 549561.0}, {"date": "2023-06-28", "close": 38.16, "volume": 592181.0}, {"date": "2023-06-29", "close": 40.84, "volume": 659321.0}, {"date": "2023-06-30", "close": 41.27, "volume": 714841.0}, {"date": "2023-07-03", "close": 41.04, "volume": 264590.0}, {"date": "2023-07-05", "close": 40.78, "volume": 347225.0}, {"date": "2023-07-06", "close": 39.74, "volume": 2275237.0}, {"date": "2023-07-07", "close": 41.7, "volume": 2693977.0}, {"date": "2023-07-10", "close": 41.8, "volume": 2726589.0}, {"date": "2023-07-11", "close": 43.35, "volume": 3962706.0}, {"date": "2023-07-12", "close": 44.16, "volume": 2808198.0}, {"date": "2023-07-13", "close": 45.1, "volume": 738779.0}, {"date": "2023-07-14", "close": 44.47, "volume": 362937.0}, {"date": "2023-07-17", "close": 44.19, "volume": 428577.0}, {"date": "2023-07-18", "close": 45.67, "volume": 818435.0}, {"date": "2023-07-19", "close": 46.85, "volume": 1634577.0}, {"date": "2023-07-20", "close": 45.89, "volume": 669997.0}, {"date": "2023-07-21", "close": 46.45, "volume": 679947.0}, {"date": "2023-07-24", "close": 46.51, "volume": 907400.0}, {"date": "2023-07-25", "close": 46.26, "volume": 711550.0}, {"date": "2023-07-26", "close": 46.25, "volume": 680736.0}, {"date": "2023-07-27", "close": 45.77, "volume": 600203.0}, {"date": "2023-07-28", "close": 46.59, "volume": 740548.0}, {"date": "2023-07-31", "close": 48.91, "volume": 1877797.0}, {"date": "2023-08-01", "close": 47.67, "volume": 1083087.0}, {"date": "2023-08-02", "close": 46.94, "volume": 495106.0}, {"date": "2023-08-03", "close": 47.0, "volume": 902443.0}, {"date": "2023-08-04", "close": 46.84, "volume": 611955.0}, {"date": "2023-08-07", "close": 46.31, "volume": 330215.0}, {"date": "2023-08-08", "close": 46.09, "volume": 338068.0}, {"date": "2023-08-09", "close": 47.47, "volume": 905468.0}, {"date": "2023-08-10", "close": 47.57, "volume": 466870.0}, {"date": "2023-08-11", "close": 48.0, "volume": 697095.0}, {"date": "2023-08-14", "close": 47.87, "volume": 1073489.0}, {"date": "2023-08-15", "close": 49.01, "volume": 1497580.0}, {"date": "2023-08-16", "close": 48.86, "volume": 1297173.0}, {"date": "2023-08-17", "close": 48.69, "volume": 983752.0}, {"date": "2023-08-18", "close": 50.05, "volume": 803429.0}, {"date": "2023-08-21", "close": 48.68, "volume": 779964.0}, {"date": "2023-08-22", "close": 48.83, "volume": 822526.0}, {"date": "2023-08-23", "close": 48.53, "volume": 970585.0}, {"date": "2023-08-24", "close": 47.93, "volume": 615412.0}, {"date": "2023-08-25", "close": 48.48, "volume": 466074.0}, {"date": "2023-08-28", "close": 48.38, "volume": 399909.0}, {"date": "2023-08-29", "close": 48.44, "volume": 452694.0}, {"date": "2023-08-30", "close": 48.74, "volume": 716806.0}, {"date": "2023-08-31", "close": 48.65, "volume": 437717.0}, {"date": "2023-09-01", "close": 50.21, "volume": 1099315.0}, {"date": "2023-09-05", "close": 48.69, "volume": 690584.0}, {"date": "2023-09-06", "close": 48.33, "volume": 850878.0}, {"date": "2023-09-07", "close": 46.56, "volume": 1059806.0}, {"date": "2023-09-08", "close": 46.96, "volume": 629907.0}, {"date": "2023-09-11", "close": 46.68, "volume": 596404.0}, {"date": "2023-09-12", "close": 48.22, "volume": 1206834.0}, {"date": "2023-09-13", "close": 47.26, "volume": 478142.0}, {"date": "2023-09-14", "close": 47.29, "volume": 978982.0}, {"date": "2023-09-15", "close": 47.69, "volume": 861421.0}, {"date": "2023-09-18", "close": 47.44, "volume": 576490.0}, {"date": "2023-09-19", "close": 46.49, "volume": 505086.0}, {"date": "2023-09-20", "close": 46.03, "volume": 956582.0}, {"date": "2023-09-21", "close": 45.37, "volume": 404711.0}, {"date": "2023-09-22", "close": 44.58, "volume": 932020.0}, {"date": "2023-09-25", "close": 45.25, "volume": 602040.0}, {"date": "2023-09-26", "close": 45.0, "volume": 469560.0}, {"date": "2023-09-27", "close": 46.38, "volume": 800306.0}, {"date": "2023-09-28", "close": 45.97, "volume": 740122.0}, {"date": "2023-09-29", "close": 44.79, "volume": 330005.0}, {"date": "2023-10-02", "close": 44.11, "volume": 620440.0}, {"date": "2023-10-03", "close": 43.94, "volume": 747355.0}, {"date": "2023-10-04", "close": 42.87, "volume": 409025.0}, {"date": "2023-10-05", "close": 42.07, "volume": 1098803.0}, {"date": "2023-10-06", "close": 42.03, "volume": 893675.0}, {"date": "2023-10-09", "close": 42.64, "volume": 717820.0}, {"date": "2023-10-10", "close": 42.75, "volume": 634896.0}, {"date": "2023-10-11", "close": 42.81, "volume": 633068.0}, {"date": "2023-10-12", "close": 43.09, "volume": 812293.0}, {"date": "2023-10-13", "close": 43.15, "volume": 630019.0}, {"date": "2023-10-16", "close": 42.05, "volume": 570424.0}, {"date": "2023-10-17", "close": 42.63, "volume": 422199.0}, {"date": "2023-10-18", "close": 42.24, "volume": 815623.0}, {"date": "2023-10-19", "close": 41.94, "volume": 564247.0}, {"date": "2023-10-20", "close": 40.77, "volume": 1066973.0}, {"date": "2023-10-23", "close": 40.82, "volume": 854201.0}, {"date": "2023-10-24", "close": 41.44, "volume": 864975.0}, {"date": "2023-10-25", "close": 40.28, "volume": 1149180.0}, {"date": "2023-10-26", "close": 39.53, "volume": 778475.0}, {"date": "2023-10-27", "close": 39.85, "volume": 907647.0}, {"date": "2023-10-30", "close": 39.64, "volume": 740559.0}, {"date": "2023-10-31", "close": 39.52, "volume": 430797.0}, {"date": "2023-11-01", "close": 41.04, "volume": 705776.0}, {"date": "2023-11-02", "close": 42.43, "volume": 620085.0}, {"date": "2023-11-03", "close": 41.65, "volume": 539050.0}, {"date": "2023-11-06", "close": 40.73, "volume": 429705.0}, {"date": "2023-11-07", "close": 39.34, "volume": 703395.0}, {"date": "2023-11-08", "close": 39.45, "volume": 942832.0}, {"date": "2023-11-09", "close": 39.8, "volume": 683889.0}, {"date": "2023-11-10", "close": 40.42, "volume": 948263.0}, {"date": "2023-11-13", "close": 40.71, "volume": 484779.0}, {"date": "2023-11-14", "close": 41.33, "volume": 485903.0}, {"date": "2023-11-15", "close": 41.82, "volume": 764982.0}, {"date": "2023-11-16", "close": 40.04, "volume": 782977.0}, {"date": "2023-11-17", "close": 41.83, "volume": 1666734.0}, {"date": "2023-11-20", "close": 42.75, "volume": 773871.0}, {"date": "2023-11-21", "close": 41.74, "volume": 525076.0}, {"date": "2023-11-22", "close": 41.82, "volume": 713661.0}, {"date": "2023-11-24", "close": 43.27, "volume": 644017.0}, {"date": "2023-11-27", "close": 42.57, "volume": 724762.0}, {"date": "2023-11-28", "close": 44.97, "volume": 1565624.0}, {"date": "2023-11-29", "close": 44.67, "volume": 888618.0}, {"date": "2023-11-30", "close": 44.38, "volume": 1801840.0}, {"date": "2023-12-01", "close": 44.32, "volume": 1169631.0}, {"date": "2023-12-04", "close": 42.96, "volume": 726413.0}, {"date": "2023-12-05", "close": 41.38, "volume": 464154.0}, {"date": "2023-12-06", "close": 40.17, "volume": 1043362.0}, {"date": "2023-12-07", "close": 40.27, "volume": 844639.0}, {"date": "2023-12-08", "close": 41.12, "volume": 776172.0}, {"date": "2023-12-11", "close": 40.58, "volume": 548884.0}, {"date": "2023-12-12", "close": 39.87, "volume": 484094.0}, {"date": "2023-12-13", "close": 41.28, "volume": 460613.0}, {"date": "2023-12-14", "close": 44.21, "volume": 1207918.0}, {"date": "2023-12-15", "close": 44.11, "volume": 977457.0}, {"date": "2023-12-18", "close": 44.3, "volume": 539789.0}, {"date": "2023-12-19", "close": 44.88, "volume": 671296.0}, {"date": "2023-12-20", "close": 43.82, "volume": 598049.0}, {"date": "2023-12-21", "close": 44.88, "volume": 477318.0}, {"date": "2023-12-22", "close": 46.66, "volume": 1863421.0}, {"date": "2023-12-26", "close": 48.01, "volume": 878498.0}, {"date": "2023-12-27", "close": 47.33, "volume": 624311.0}, {"date": "2023-12-28", "close": 47.15, "volume": 582022.0}, {"date": "2023-12-29", "close": 47.28, "volume": 642647.0}, {"date": "2024-01-02", "close": 47.15, "volume": 556272.0}, {"date": "2024-01-03", "close": 46.6, "volume": 736961.0}, {"date": "2024-01-04", "close": 46.53, "volume": 616286.0}, {"date": "2024-01-05", "close": 46.98, "volume": 506495.0}, {"date": "2024-01-08", "close": 45.55, "volume": 665140.0}, {"date": "2024-01-09", "close": 44.57, "volume": 443304.0}, {"date": "2024-01-10", "close": 44.26, "volume": 417533.0}, {"date": "2024-01-11", "close": 44.72, "volume": 608278.0}, {"date": "2024-01-12", "close": 45.79, "volume": 612227.0}, {"date": "2024-01-16", "close": 44.44, "volume": 421306.0}, {"date": "2024-01-17", "close": 44.57, "volume": 619657.0}, {"date": "2024-01-18", "close": 45.51, "volume": 514497.0}, {"date": "2024-01-19", "close": 45.43, "volume": 314003.0}, {"date": "2024-01-22", "close": 45.84, "volume": 433527.0}, {"date": "2024-01-23", "close": 45.44, "volume": 449893.0}, {"date": "2024-01-24", "close": 45.84, "volume": 401529.0}, {"date": "2024-01-25", "close": 46.12, "volume": 1742697.0}, {"date": "2024-01-26", "close": 46.26, "volume": 418855.0}, {"date": "2024-01-29", "close": 45.41, "volume": 569722.0}, {"date": "2024-01-30", "close": 44.2, "volume": 1645629.0}, {"date": "2024-01-31", "close": 43.22, "volume": 778325.0}, {"date": "2024-02-01", "close": 43.32, "volume": 469698.0}, {"date": "2024-02-02", "close": 42.9, "volume": 677331.0}, {"date": "2024-02-05", "close": 41.56, "volume": 639342.0}, {"date": "2024-02-06", "close": 43.34, "volume": 743430.0}, {"date": "2024-02-07", "close": 42.87, "volume": 388103.0}, {"date": "2024-02-08", "close": 43.79, "volume": 1178384.0}, {"date": "2024-02-09", "close": 43.83, "volume": 635348.0}, {"date": "2024-02-12", "close": 43.83, "volume": 628280.0}, {"date": "2024-02-13", "close": 43.31, "volume": 606082.0}, {"date": "2024-02-14", "close": 42.86, "volume": 364160.0}, {"date": "2024-02-15", "close": 42.66, "volume": 1058845.0}, {"date": "2024-02-16", "close": 42.5, "volume": 624579.0}, {"date": "2024-02-20", "close": 41.28, "volume": 711150.0}, {"date": "2024-02-21", "close": 42.21, "volume": 933840.0}, {"date": "2024-02-22", "close": 43.69, "volume": 814564.0}, {"date": "2024-02-23", "close": 42.89, "volume": 635225.0}, {"date": "2024-02-26", "close": 43.04, "volume": 429378.0}, {"date": "2024-02-27", "close": 43.07, "volume": 548781.0}, {"date": "2024-02-28", "close": 42.29, "volume": 656510.0}, {"date": "2024-02-29", "close": 42.2, "volume": 2253262.0}, {"date": "2024-03-01", "close": 44.3, "volume": 1496856.0}, {"date": "2024-03-04", "close": 44.58, "volume": 1033882.0}, {"date": "2024-03-05", "close": 44.13, "volume": 472758.0}, {"date": "2024-03-06", "close": 44.28, "volume": 535000.0}, {"date": "2024-03-07", "close": 45.86, "volume": 1254529.0}, {"date": "2024-03-08", "close": 46.73, "volume": 1042324.0}, {"date": "2024-03-11", "close": 46.95, "volume": 636564.0}, {"date": "2024-03-12", "close": 47.29, "volume": 864814.0}, {"date": "2024-03-13", "close": 48.11, "volume": 1298795.0}, {"date": "2024-03-14", "close": 48.69, "volume": 723124.0}, {"date": "2024-03-15", "close": 48.89, "volume": 1647715.0}, {"date": "2024-03-18", "close": 49.61, "volume": 423773.0}, {"date": "2024-03-19", "close": 49.98, "volume": 588408.0}, {"date": "2024-03-20", "close": 49.97, "volume": 503076.0}, {"date": "2024-03-21", "close": 50.02, "volume": 802585.0}, {"date": "2024-03-22", "close": 49.46, "volume": 395123.0}, {"date": "2024-03-25", "close": 49.87, "volume": 634020.0}, {"date": "2024-03-26", "close": 49.57, "volume": 370151.0}, {"date": "2024-03-27", "close": 50.02, "volume": 545885.0}, {"date": "2024-03-28", "close": 50.3, "volume": 723257.0}, {"date": "2024-04-01", "close": 50.44, "volume": 718846.0}, {"date": "2024-04-02", "close": 51.29, "volume": 652448.0}, {"date": "2024-04-03", "close": 53.34, "volume": 1019304.0}, {"date": "2024-04-04", "close": 52.31, "volume": 866024.0}, {"date": "2024-04-05", "close": 53.16, "volume": 506967.0}, {"date": "2024-04-08", "close": 52.87, "volume": 562266.0}, {"date": "2024-04-09", "close": 52.52, "volume": 318322.0}, {"date": "2024-04-10", "close": 52.92, "volume": 411776.0}, {"date": "2024-04-11", "close": 52.58, "volume": 309968.0}, {"date": "2024-04-12", "close": 51.55, "volume": 364956.0}, {"date": "2024-04-15", "close": 51.32, "volume": 331569.0}, {"date": "2024-04-16", "close": 51.16, "volume": 415259.0}, {"date": "2024-04-17", "close": 49.81, "volume": 446782.0}, {"date": "2024-04-18", "close": 48.92, "volume": 472638.0}, {"date": "2024-04-19", "close": 49.68, "volume": 439753.0}, {"date": "2024-04-22", "close": 49.95, "volume": 490463.0}, {"date": "2024-04-23", "close": 50.77, "volume": 405745.0}, {"date": "2024-04-24", "close": 49.7, "volume": 328483.0}, {"date": "2024-04-25", "close": 49.19, "volume": 402876.0}, {"date": "2024-04-26", "close": 50.18, "volume": 370286.0}, {"date": "2024-04-29", "close": 50.23, "volume": 366297.0}, {"date": "2024-04-30", "close": 48.55, "volume": 858845.0}, {"date": "2024-05-01", "close": 48.22, "volume": 739132.0}, {"date": "2024-05-02", "close": 48.84, "volume": 752981.0}, {"date": "2024-05-03", "close": 49.99, "volume": 541382.0}, {"date": "2024-05-06", "close": 50.59, "volume": 460405.0}, {"date": "2024-05-07", "close": 51.04, "volume": 490451.0}, {"date": "2024-05-08", "close": 51.24, "volume": 836086.0}, {"date": "2024-05-09", "close": 51.84, "volume": 421312.0}, {"date": "2024-05-10", "close": 50.16, "volume": 450855.0}, {"date": "2024-05-13", "close": 50.74, "volume": 526057.0}, {"date": "2024-05-14", "close": 51.62, "volume": 697559.0}, {"date": "2024-05-15", "close": 50.99, "volume": 1063134.0}, {"date": "2024-05-16", "close": 52.51, "volume": 878533.0}, {"date": "2024-05-17", "close": 52.38, "volume": 541960.0}, {"date": "2024-05-20", "close": 52.19, "volume": 571777.0}, {"date": "2024-05-21", "close": 52.12, "volume": 312996.0}, {"date": "2024-05-22", "close": 50.66, "volume": 464881.0}, {"date": "2024-05-23", "close": 50.89, "volume": 528579.0}, {"date": "2024-05-24", "close": 50.57, "volume": 348441.0}, {"date": "2024-05-28", "close": 52.37, "volume": 664063.0}, {"date": "2024-05-29", "close": 50.8, "volume": 491388.0}, {"date": "2024-05-30", "close": 50.74, "volume": 340639.0}, {"date": "2024-05-31", "close": 51.87, "volume": 400143.0}, {"date": "2024-06-03", "close": 50.11, "volume": 681621.0}, {"date": "2024-06-04", "close": 48.72, "volume": 1201847.0}, {"date": "2024-06-05", "close": 49.52, "volume": 1168681.0}, {"date": "2024-06-06", "close": 49.32, "volume": 857167.0}, {"date": "2024-06-07", "close": 48.88, "volume": 507005.0}, {"date": "2024-06-10", "close": 51.83, "volume": 1198915.0}, {"date": "2024-06-11", "close": 51.23, "volume": 844999.0}, {"date": "2024-06-12", "close": 51.29, "volume": 641046.0}, {"date": "2024-06-13", "close": 49.41, "volume": 557320.0}, {"date": "2024-06-14", "close": 47.38, "volume": 903040.0}, {"date": "2024-06-17", "close": 49.08, "volume": 502738.0}, {"date": "2024-06-18", "close": 49.16, "volume": 387592.0}, {"date": "2024-06-20", "close": 48.84, "volume": 304989.0}, {"date": "2024-06-21", "close": 48.48, "volume": 404551.0}, {"date": "2024-06-24", "close": 48.76, "volume": 429200.0}, {"date": "2024-06-25", "close": 48.85, "volume": 525486.0}, {"date": "2024-06-26", "close": 50.54, "volume": 903205.0}, {"date": "2024-06-27", "close": 51.28, "volume": 756426.0}, {"date": "2024-06-28", "close": 51.5, "volume": 4834765.0}, {"date": "2024-07-01", "close": 50.29, "volume": 695360.0}, {"date": "2024-07-02", "close": 50.95, "volume": 410055.0}, {"date": "2024-07-03", "close": 51.84, "volume": 309707.0}, {"date": "2024-07-05", "close": 51.76, "volume": 425810.0}, {"date": "2024-07-08", "close": 51.02, "volume": 495511.0}, {"date": "2024-07-09", "close": 50.11, "volume": 284000.0}, {"date": "2024-07-10", "close": 51.0, "volume": 295624.0}, {"date": "2024-07-11", "close": 52.34, "volume": 494776.0}, {"date": "2024-07-12", "close": 52.93, "volume": 702111.0}, {"date": "2024-07-15", "close": 54.73, "volume": 841079.0}, {"date": "2024-07-16", "close": 54.82, "volume": 701628.0}, {"date": "2024-07-17", "close": 53.37, "volume": 902263.0}, {"date": "2024-07-18", "close": 53.58, "volume": 542414.0}, {"date": "2024-07-19", "close": 52.75, "volume": 474204.0}, {"date": "2024-07-22", "close": 53.95, "volume": 582048.0}, {"date": "2024-07-23", "close": 54.67, "volume": 677980.0}, {"date": "2024-07-24", "close": 53.66, "volume": 485494.0}, {"date": "2024-07-25", "close": 55.34, "volume": 807386.0}, {"date": "2024-07-26", "close": 55.06, "volume": 689738.0}, {"date": "2024-07-29", "close": 53.55, "volume": 565332.0}, {"date": "2024-07-30", "close": 53.02, "volume": 472704.0}, {"date": "2024-07-31", "close": 55.01, "volume": 539679.0}, {"date": "2024-08-01", "close": 52.99, "volume": 791686.0}, {"date": "2024-08-02", "close": 49.78, "volume": 789214.0}, {"date": "2024-08-05", "close": 46.96, "volume": 1226280.0}, {"date": "2024-08-06", "close": 44.37, "volume": 1611321.0}, {"date": "2024-08-07", "close": 43.89, "volume": 1099588.0}, {"date": "2024-08-08", "close": 45.05, "volume": 1114886.0}, {"date": "2024-08-09", "close": 44.59, "volume": 980724.0}, {"date": "2024-08-12", "close": 45.05, "volume": 849757.0}, {"date": "2024-08-13", "close": 44.57, "volume": 843056.0}, {"date": "2024-08-14", "close": 44.43, "volume": 557693.0}, {"date": "2024-08-15", "close": 44.62, "volume": 702872.0}, {"date": "2024-08-16", "close": 44.87, "volume": 521146.0}, {"date": "2024-08-19", "close": 44.69, "volume": 802489.0}, {"date": "2024-08-20", "close": 42.85, "volume": 1446923.0}, {"date": "2024-08-21", "close": 42.59, "volume": 855242.0}, {"date": "2024-08-22", "close": 42.07, "volume": 824579.0}, {"date": "2024-08-23", "close": 43.54, "volume": 936344.0}, {"date": "2024-08-26", "close": 43.45, "volume": 828154.0}, {"date": "2024-08-27", "close": 43.39, "volume": 555686.0}, {"date": "2024-08-28", "close": 42.73, "volume": 638613.0}, {"date": "2024-08-29", "close": 43.26, "volume": 645797.0}, {"date": "2024-08-30", "close": 43.12, "volume": 538103.0}, {"date": "2024-09-03", "close": 40.75, "volume": 859149.0}, {"date": "2024-09-04", "close": 40.0, "volume": 1272012.0}, {"date": "2024-09-05", "close": 39.75, "volume": 1640803.0}, {"date": "2024-09-06", "close": 38.19, "volume": 1661787.0}, {"date": "2024-09-09", "close": 37.92, "volume": 2567669.0}, {"date": "2024-09-10", "close": 36.76, "volume": 2680684.0}, {"date": "2024-09-11", "close": 37.2, "volume": 2015253.0}, {"date": "2024-09-12", "close": 38.58, "volume": 2209352.0}, {"date": "2024-09-13", "close": 38.99, "volume": 1729786.0}, {"date": "2024-09-16", "close": 39.78, "volume": 1420396.0}, {"date": "2024-09-17", "close": 41.15, "volume": 1556292.0}, {"date": "2024-09-18", "close": 40.8, "volume": 1621655.0}, {"date": "2024-09-19", "close": 41.57, "volume": 992728.0}, {"date": "2024-09-20", "close": 41.76, "volume": 1960079.0}, {"date": "2024-09-23", "close": 41.17, "volume": 959346.0}, {"date": "2024-09-24", "close": 41.37, "volume": 854773.0}, {"date": "2024-09-25", "close": 40.18, "volume": 810069.0}, {"date": "2024-09-26", "close": 39.15, "volume": 831897.0}, {"date": "2024-09-27", "close": 40.38, "volume": 748078.0}, {"date": "2024-09-30", "close": 39.74, "volume": 850264.0}, {"date": "2024-10-01", "close": 39.79, "volume": 1488276.0}, {"date": "2024-10-02", "close": 39.86, "volume": 961682.0}, {"date": "2024-10-03", "close": 40.17, "volume": 1372131.0}, {"date": "2024-10-04", "close": 40.22, "volume": 1387343.0}, {"date": "2024-10-07", "close": 40.0, "volume": 996993.0}, {"date": "2024-10-08", "close": 38.75, "volume": 981569.0}, {"date": "2024-10-09", "close": 37.84, "volume": 611625.0}, {"date": "2024-10-10", "close": 37.94, "volume": 1256819.0}, {"date": "2024-10-11", "close": 38.35, "volume": 729058.0}, {"date": "2024-10-14", "close": 37.66, "volume": 615612.0}, {"date": "2024-10-15", "close": 36.54, "volume": 994836.0}, {"date": "2024-10-16", "close": 36.95, "volume": 713138.0}, {"date": "2024-10-17", "close": 37.66, "volume": 967551.0}, {"date": "2024-10-18", "close": 36.9, "volume": 1005909.0}, {"date": "2024-10-21", "close": 36.07, "volume": 1299761.0}, {"date": "2024-10-22", "close": 35.95, "volume": 975737.0}, {"date": "2024-10-23", "close": 35.18, "volume": 1049148.0}, {"date": "2024-10-24", "close": 38.63, "volume": 3611879.0}, {"date": "2024-10-25", "close": 39.1, "volume": 1470552.0}, {"date": "2024-10-28", "close": 37.93, "volume": 1068202.0}, {"date": "2024-10-29", "close": 37.6, "volume": 836192.0}, {"date": "2024-10-30", "close": 37.9, "volume": 1287507.0}, {"date": "2024-10-31", "close": 39.35, "volume": 1690665.0}, {"date": "2024-11-01", "close": 38.82, "volume": 652574.0}, {"date": "2024-11-04", "close": 39.74, "volume": 937545.0}, {"date": "2024-11-05", "close": 39.54, "volume": 729601.0}, {"date": "2024-11-06", "close": 42.1, "volume": 1439612.0}, {"date": "2024-11-07", "close": 40.75, "volume": 869742.0}, {"date": "2024-11-08", "close": 40.14, "volume": 866427.0}, {"date": "2024-11-11", "close": 39.94, "volume": 1433214.0}, {"date": "2024-11-12", "close": 39.17, "volume": 1311958.0}, {"date": "2024-11-13", "close": 39.64, "volume": 1655568.0}, {"date": "2024-11-14", "close": 41.61, "volume": 1340258.0}, {"date": "2024-11-15", "close": 40.1, "volume": 1009834.0}, {"date": "2024-11-18", "close": 40.34, "volume": 776235.0}, {"date": "2024-11-19", "close": 39.87, "volume": 806331.0}, {"date": "2024-11-20", "close": 40.68, "volume": 729656.0}, {"date": "2024-11-21", "close": 40.31, "volume": 1255513.0}, {"date": "2024-11-22", "close": 41.61, "volume": 1102637.0}, {"date": "2024-11-25", "close": 40.55, "volume": 693387.0}, {"date": "2024-11-26", "close": 39.87, "volume": 543853.0}, {"date": "2024-11-27", "close": 40.23, "volume": 584669.0}, {"date": "2024-11-29", "close": 40.64, "volume": 381990.0}, {"date": "2024-12-02", "close": 39.93, "volume": 790613.0}, {"date": "2024-12-03", "close": 40.45, "volume": 838940.0}, {"date": "2024-12-04", "close": 40.18, "volume": 897375.0}, {"date": "2024-12-05", "close": 39.99, "volume": 627846.0}, {"date": "2024-12-06", "close": 38.37, "volume": 1457888.0}, {"date": "2024-12-09", "close": 39.03, "volume": 796203.0}, {"date": "2024-12-10", "close": 38.76, "volume": 786601.0}, {"date": "2024-12-11", "close": 39.96, "volume": 775754.0}, {"date": "2024-12-12", "close": 38.52, "volume": 688802.0}, {"date": "2024-12-13", "close": 38.25, "volume": 457917.0}, {"date": "2024-12-16", "close": 37.62, "volume": 356384.0}, {"date": "2024-12-17", "close": 37.31, "volume": 898369.0}, {"date": "2024-12-18", "close": 36.6, "volume": 792842.0}, {"date": "2024-12-19", "close": 36.18, "volume": 838376.0}, {"date": "2024-12-20", "close": 36.32, "volume": 925348.0}, {"date": "2024-12-23", "close": 35.67, "volume": 775912.0}, {"date": "2024-12-24", "close": 35.95, "volume": 466474.0}, {"date": "2024-12-26", "close": 36.71, "volume": 716370.0}, {"date": "2024-12-27", "close": 36.6, "volume": 1106230.0}, {"date": "2024-12-30", "close": 38.35, "volume": 915993.0}, {"date": "2024-12-31", "close": 38.93, "volume": 978046.0}, {"date": "2025-01-02", "close": 39.14, "volume": 646145.0}, {"date": "2025-01-03", "close": 38.74, "volume": 564802.0}, {"date": "2025-01-06", "close": 37.82, "volume": 760576.0}, {"date": "2025-01-07", "close": 38.45, "volume": 519601.0}, {"date": "2025-01-08", "close": 37.8, "volume": 516713.0}, {"date": "2025-01-10", "close": 36.64, "volume": 1054375.0}, {"date": "2025-01-13", "close": 36.89, "volume": 424690.0}, {"date": "2025-01-14", "close": 37.71, "volume": 412868.0}, {"date": "2025-01-15", "close": 38.51, "volume": 465235.0}, {"date": "2025-01-16", "close": 37.75, "volume": 535858.0}, {"date": "2025-01-17", "close": 37.52, "volume": 795129.0}, {"date": "2025-01-21", "close": 37.9, "volume": 507396.0}, {"date": "2025-01-22", "close": 37.56, "volume": 771475.0}, {"date": "2025-01-23", "close": 37.85, "volume": 754958.0}, {"date": "2025-01-24", "close": 37.75, "volume": 901304.0}, {"date": "2025-01-27", "close": 36.56, "volume": 541476.0}, {"date": "2025-01-28", "close": 35.98, "volume": 624857.0}, {"date": "2025-01-29", "close": 36.24, "volume": 536026.0}, {"date": "2025-01-30", "close": 36.48, "volume": 984038.0}, {"date": "2025-01-31", "close": 36.16, "volume": 815197.0}, {"date": "2025-02-03", "close": 35.12, "volume": 1118549.0}, {"date": "2025-02-04", "close": 36.09, "volume": 816643.0}, {"date": "2025-02-05", "close": 35.76, "volume": 736476.0}, {"date": "2025-02-06", "close": 34.75, "volume": 810932.0}, {"date": "2025-02-07", "close": 32.87, "volume": 883379.0}, {"date": "2025-02-10", "close": 32.68, "volume": 1735410.0}, {"date": "2025-02-11", "close": 32.77, "volume": 1101773.0}, {"date": "2025-02-12", "close": 31.93, "volume": 1014939.0}, {"date": "2025-02-13", "close": 31.28, "volume": 789771.0}, {"date": "2025-02-14", "close": 31.14, "volume": 775053.0}, {"date": "2025-02-18", "close": 31.22, "volume": 1077841.0}, {"date": "2025-02-19", "close": 30.28, "volume": 1073640.0}, {"date": "2025-02-20", "close": 31.18, "volume": 931078.0}, {"date": "2025-02-21", "close": 29.68, "volume": 1088883.0}, {"date": "2025-02-24", "close": 28.68, "volume": 1143875.0}, {"date": "2025-02-25", "close": 28.15, "volume": 1189084.0}, {"date": "2025-02-26", "close": 27.54, "volume": 1729626.0}, {"date": "2025-02-27", "close": 26.01, "volume": 2245556.0}, {"date": "2025-02-28", "close": 25.47, "volume": 1558073.0}, {"date": "2025-03-03", "close": 23.32, "volume": 2034718.0}, {"date": "2025-03-04", "close": 23.14, "volume": 2511640.0}, {"date": "2025-03-05", "close": 23.46, "volume": 1296618.0}, {"date": "2025-03-06", "close": 24.45, "volume": 1436462.0}, {"date": "2025-03-07", "close": 25.02, "volume": 1305461.0}, {"date": "2025-03-10", "close": 23.22, "volume": 1750114.0}, {"date": "2025-03-11", "close": 23.93, "volume": 1054310.0}, {"date": "2025-03-12", "close": 24.18, "volume": 832412.0}, {"date": "2025-03-13", "close": 23.66, "volume": 730319.0}, {"date": "2025-03-14", "close": 24.68, "volume": 796042.0}, {"date": "2025-03-17", "close": 24.59, "volume": 578016.0}, {"date": "2025-03-18", "close": 24.96, "volume": 801756.0}, {"date": "2025-03-19", "close": 25.03, "volume": 859978.0}, {"date": "2025-03-20", "close": 25.12, "volume": 861139.0}, {"date": "2025-03-21", "close": 25.17, "volume": 1733726.0}, {"date": "2025-03-24", "close": 25.92, "volume": 951748.0}, {"date": "2025-03-25", "close": 25.1, "volume": 854641.0}, {"date": "2025-03-26", "close": 25.44, "volume": 768656.0}, {"date": "2025-03-27", "close": 25.41, "volume": 692192.0}, {"date": "2025-03-28", "close": 25.23, "volume": 523126.0}, {"date": "2025-03-31", "close": 25.0, "volume": 850729.0}, {"date": "2025-04-01", "close": 25.61, "volume": 523069.0}, {"date": "2025-04-02", "close": 25.18, "volume": 469940.0}, {"date": "2025-04-03", "close": 22.3, "volume": 2505144.0}, {"date": "2025-04-04", "close": 19.24, "volume": 3634498.0}, {"date": "2025-04-07", "close": 20.08, "volume": 2209040.0}, {"date": "2025-04-08", "close": 18.87, "volume": 2308736.0}, {"date": "2025-04-09", "close": 21.16, "volume": 1939174.0}, {"date": "2025-04-10", "close": 18.74, "volume": 1571009.0}, {"date": "2025-04-11", "close": 19.86, "volume": 1330007.0}, {"date": "2025-04-14", "close": 19.01, "volume": 721694.0}, {"date": "2025-04-15", "close": 18.96, "volume": 888563.0}, {"date": "2025-04-16", "close": 19.37, "volume": 756812.0}, {"date": "2025-04-17", "close": 20.88, "volume": 1187581.0}, {"date": "2025-04-21", "close": 20.12, "volume": 794273.0}, {"date": "2025-04-22", "close": 20.45, "volume": 607106.0}, {"date": "2025-04-23", "close": 20.48, "volume": 767661.0}, {"date": "2025-04-24", "close": 20.6, "volume": 738029.0}, {"date": "2025-04-25", "close": 20.62, "volume": 825801.0}, {"date": "2025-04-28", "close": 20.11, "volume": 526461.0}, {"date": "2025-04-29", "close": 21.0, "volume": 799067.0}, {"date": "2025-04-30", "close": 20.54, "volume": 1154118.0}, {"date": "2025-05-01", "close": 22.39, "volume": 1032556.0}, {"date": "2025-05-02", "close": 22.5, "volume": 820786.0}, {"date": "2025-05-05", "close": 22.47, "volume": 1118669.0}, {"date": "2025-05-06", "close": 22.97, "volume": 1024864.0}, {"date": "2025-05-07", "close": 22.88, "volume": 788863.0}, {"date": "2025-05-08", "close": 23.81, "volume": 876550.0}, {"date": "2025-05-09", "close": 23.93, "volume": 823056.0}, {"date": "2025-05-12", "close": 24.52, "volume": 890540.0}, {"date": "2025-05-13", "close": 24.69, "volume": 523744.0}, {"date": "2025-05-14", "close": 25.15, "volume": 1093449.0}, {"date": "2025-05-15", "close": 24.83, "volume": 656348.0}, {"date": "2025-05-16", "close": 24.21, "volume": 370079.0}, {"date": "2025-05-19", "close": 23.86, "volume": 501342.0}, {"date": "2025-05-20", "close": 23.79, "volume": 373649.0}, {"date": "2025-05-21", "close": 23.24, "volume": 413962.0}, {"date": "2025-05-22", "close": 22.82, "volume": 875004.0}, {"date": "2025-05-23", "close": 23.07, "volume": 470272.0}, {"date": "2025-05-27", "close": 23.99, "volume": 615036.0}, {"date": "2025-05-28", "close": 23.67, "volume": 558586.0}, {"date": "2025-05-29", "close": 24.13, "volume": 521056.0}, {"date": "2025-05-30", "close": 23.2, "volume": 2015056.0}, {"date": "2025-06-02", "close": 23.76, "volume": 777772.0}, {"date": "2025-06-03", "close": 24.92, "volume": 758866.0}, {"date": "2025-06-04", "close": 24.48, "volume": 676407.0}, {"date": "2025-06-05", "close": 24.5, "volume": 721972.0}, {"date": "2025-06-06", "close": 25.17, "volume": 539917.0}, {"date": "2025-06-09", "close": 27.04, "volume": 2582821.0}, {"date": "2025-06-10", "close": 27.46, "volume": 1198204.0}, {"date": "2025-06-11", "close": 28.08, "volume": 962902.0}, {"date": "2025-06-12", "close": 28.47, "volume": 1077665.0}, {"date": "2025-06-13", "close": 29.16, "volume": 1573541.0}, {"date": "2025-06-16", "close": 29.1, "volume": 1416877.0}, {"date": "2025-06-17", "close": 28.56, "volume": 1507672.0}, {"date": "2025-06-18", "close": 28.47, "volume": 1621997.0}, {"date": "2025-06-20", "close": 28.01, "volume": 6830177.0}, {"date": "2025-06-23", "close": 26.65, "volume": 1314779.0}, {"date": "2025-06-24", "close": 26.09, "volume": 1674749.0}, {"date": "2025-06-25", "close": 25.9, "volume": 1002113.0}, {"date": "2025-06-26", "close": 25.74, "volume": 585547.0}, {"date": "2025-06-27", "close": 26.06, "volume": 1243491.0}, {"date": "2025-06-30", "close": 26.25, "volume": 745893.0}, {"date": "2025-07-01", "close": 27.24, "volume": 851704.0}, {"date": "2025-07-02", "close": 28.98, "volume": 1394942.0}, {"date": "2025-07-03", "close": 29.11, "volume": 670337.0}, {"date": "2025-07-07", "close": 29.19, "volume": 1091366.0}, {"date": "2025-07-08", "close": 30.24, "volume": 1330230.0}, {"date": "2025-07-09", "close": 30.65, "volume": 1334360.0}, {"date": "2025-07-10", "close": 30.92, "volume": 787193.0}, {"date": "2025-07-11", "close": 30.5, "volume": 467368.0}, {"date": "2025-07-14", "close": 29.69, "volume": 457838.0}, {"date": "2025-07-15", "close": 28.77, "volume": 670278.0}, {"date": "2025-07-16", "close": 27.72, "volume": 775681.0}, {"date": "2025-07-17", "close": 28.73, "volume": 625823.0}, {"date": "2025-07-18", "close": 28.16, "volume": 621232.0}, {"date": "2025-07-21", "close": 27.97, "volume": 473857.0}, {"date": "2025-07-22", "close": 29.42, "volume": 912362.0}, {"date": "2025-07-23", "close": 30.63, "volume": 1080130.0}, {"date": "2025-07-24", "close": 30.38, "volume": 907865.0}, {"date": "2025-07-25", "close": 30.23, "volume": 398120.0}, {"date": "2025-07-28", "close": 31.03, "volume": 494742.0}, {"date": "2025-07-29", "close": 30.57, "volume": 601620.0}, {"date": "2025-07-30", "close": 29.77, "volume": 682370.0}, {"date": "2025-07-31", "close": 29.16, "volume": 774781.0}, {"date": "2025-08-01", "close": 27.8, "volume": 752920.0}, {"date": "2025-08-04", "close": 28.04, "volume": 828218.0}, {"date": "2025-08-05", "close": 29.79, "volume": 1326902.0}, {"date": "2025-08-06", "close": 29.64, "volume": 1101558.0}, {"date": "2025-08-07", "close": 28.17, "volume": 1558714.0}, {"date": "2025-08-08", "close": 29.18, "volume": 553358.0}, {"date": "2025-08-11", "close": 28.44, "volume": 607494.0}, {"date": "2025-08-12", "close": 28.83, "volume": 922580.0}, {"date": "2025-08-13", "close": 29.03, "volume": 986186.0}, {"date": "2025-08-14", "close": 29.01, "volume": 851827.0}, {"date": "2025-08-15", "close": 29.01, "volume": 1008525.0}, {"date": "2025-08-18", "close": 29.21, "volume": 942506.0}, {"date": "2025-08-19", "close": 28.6, "volume": 647426.0}, {"date": "2025-08-20", "close": 29.19, "volume": 1041387.0}, {"date": "2025-08-21", "close": 29.1, "volume": 666334.0}, {"date": "2025-08-22", "close": 31.37, "volume": 1563110.0}, {"date": "2025-08-25", "close": 31.4, "volume": 785039.0}, {"date": "2025-08-26", "close": 30.95, "volume": 451643.0}, {"date": "2025-08-27", "close": 31.97, "volume": 727879.0}, {"date": "2025-08-28", "close": 31.7, "volume": 493946.0}, {"date": "2025-08-29", "close": 31.91, "volume": 481335.0}, {"date": "2025-09-02", "close": 32.29, "volume": 726820.0}, {"date": "2025-09-03", "close": 32.78, "volume": 1218460.0}, {"date": "2025-09-04", "close": 32.74, "volume": 915843.0}, {"date": "2025-09-05", "close": 32.76, "volume": 575784.0}, {"date": "2025-09-08", "close": 32.67, "volume": 610476.0}, {"date": "2025-09-09", "close": 31.91, "volume": 622000.0}, {"date": "2025-09-10", "close": 32.48, "volume": 674429.0}, {"date": "2025-09-11", "close": 33.66, "volume": 1043067.0}, {"date": "2025-09-12", "close": 32.78, "volume": 632052.0}, {"date": "2025-09-15", "close": 33.01, "volume": 1094266.0}, {"date": "2025-09-16", "close": 34.03, "volume": 724241.0}, {"date": "2025-09-17", "close": 33.79, "volume": 493391.0}, {"date": "2025-09-18", "close": 33.14, "volume": 594653.0}, {"date": "2025-09-19", "close": 31.01, "volume": 1711892.0}, {"date": "2025-09-22", "close": 31.42, "volume": 1427032.0}, {"date": "2025-09-23", "close": 31.71, "volume": 870010.0}, {"date": "2025-09-24", "close": 32.21, "volume": 812440.0}, {"date": "2025-09-25", "close": 31.39, "volume": 878297.0}, {"date": "2025-09-26", "close": 31.4, "volume": 439806.0}, {"date": "2025-09-29", "close": 30.55, "volume": 635134.0}, {"date": "2025-09-30", "close": 30.21, "volume": 779366.0}, {"date": "2025-10-01", "close": 31.51, "volume": 473011.0}, {"date": "2025-10-02", "close": 31.21, "volume": 908567.0}, {"date": "2025-10-03", "close": 31.56, "volume": 1088428.0}, {"date": "2025-10-06", "close": 32.17, "volume": 761284.0}, {"date": "2025-10-07", "close": 31.88, "volume": 1200877.0}, {"date": "2025-10-08", "close": 30.97, "volume": 889834.0}, {"date": "2025-10-09", "close": 31.23, "volume": 2134460.0}, {"date": "2025-10-10", "close": 29.19, "volume": 1138492.0}, {"date": "2025-10-13", "close": 29.84, "volume": 739443.0}, {"date": "2025-10-14", "close": 29.29, "volume": 716179.0}, {"date": "2025-10-15", "close": 30.5, "volume": 795245.0}, {"date": "2025-10-16", "close": 29.39, "volume": 590024.0}, {"date": "2025-10-17", "close": 29.55, "volume": 417470.0}, {"date": "2025-10-20", "close": 30.31, "volume": 430489.0}, {"date": "2025-10-21", "close": 29.85, "volume": 366219.0}, {"date": "2025-10-22", "close": 30.63, "volume": 728795.0}, {"date": "2025-10-23", "close": 31.92, "volume": 1720867.0}, {"date": "2025-10-24", "close": 31.88, "volume": 981114.0}, {"date": "2025-10-27", "close": 31.34, "volume": 633923.0}, {"date": "2025-10-28", "close": 30.97, "volume": 470288.0}, {"date": "2025-10-29", "close": 30.54, "volume": 909533.0}, {"date": "2025-10-30", "close": 31.47, "volume": 609962.0}, {"date": "2025-10-31", "close": 31.56, "volume": 749885.0}, {"date": "2025-11-03", "close": 31.76, "volume": 496030.0}, {"date": "2025-11-04", "close": 30.91, "volume": 719560.0}, {"date": "2025-11-05", "close": 30.89, "volume": 706000.0}, {"date": "2025-11-06", "close": 29.02, "volume": 1271194.0}, {"date": "2025-11-07", "close": 28.49, "volume": 599859.0}, {"date": "2025-11-10", "close": 28.4, "volume": 634210.0}, {"date": "2025-11-11", "close": 30.97, "volume": 996526.0}, {"date": "2025-11-12", "close": 30.21, "volume": 798254.0}, {"date": "2025-11-13", "close": 29.62, "volume": 510394.0}, {"date": "2025-11-14", "close": 30.07, "volume": 565687.0}, {"date": "2025-11-17", "close": 30.65, "volume": 705180.0}, {"date": "2025-11-18", "close": 31.42, "volume": 435733.0}, {"date": "2025-11-19", "close": 31.07, "volume": 632038.0}, {"date": "2025-11-20", "close": 30.07, "volume": 1232700.0}, {"date": "2025-11-21", "close": 30.16, "volume": 599859.0}, {"date": "2025-11-24", "close": 30.11, "volume": 879755.0}, {"date": "2025-11-25", "close": 29.81, "volume": 702765.0}, {"date": "2025-11-26", "close": 30.32, "volume": 483497.0}, {"date": "2025-11-28", "close": 30.52, "volume": 241537.0}, {"date": "2025-12-01", "close": 30.92, "volume": 884479.0}, {"date": "2025-12-02", "close": 31.2, "volume": 689406.0}, {"date": "2025-12-03", "close": 32.77, "volume": 904034.0}, {"date": "2025-12-04", "close": 32.55, "volume": 777482.0}, {"date": "2025-12-05", "close": 32.0, "volume": 508847.0}, {"date": "2025-12-08", "close": 31.51, "volume": 615336.0}, {"date": "2025-12-09", "close": 33.03, "volume": 1318798.0}, {"date": "2025-12-10", "close": 33.25, "volume": 1015396.0}, {"date": "2025-12-11", "close": 33.0, "volume": 828550.0}, {"date": "2025-12-12", "close": 31.76, "volume": 1040077.0}, {"date": "2025-12-15", "close": 31.99, "volume": 631182.0}, {"date": "2025-12-16", "close": 30.13, "volume": 1011315.0}, {"date": "2025-12-17", "close": 30.48, "volume": 1105648.0}, {"date": "2025-12-18", "close": 30.37, "volume": 1029179.0}, {"date": "2025-12-19", "close": 31.57, "volume": 1584732.0}, {"date": "2025-12-22", "close": 32.28, "volume": 654625.0}, {"date": "2025-12-23", "close": 32.79, "volume": 544226.0}, {"date": "2025-12-24", "close": 32.89, "volume": 183709.0}, {"date": "2025-12-26", "close": 32.97, "volume": 381065.0}, {"date": "2025-12-29", "close": 33.7, "volume": 536439.0}, {"date": "2025-12-30", "close": 34.53, "volume": 934138.0}, {"date": "2025-12-31", "close": 34.6, "volume": 670334.0}, {"date": "2026-01-02", "close": 34.95, "volume": 1072333.0}, {"date": "2026-01-05", "close": 34.07, "volume": 904088.0}, {"date": "2026-01-06", "close": 34.8, "volume": 1027572.0}, {"date": "2026-01-07", "close": 34.0, "volume": 677324.0}, {"date": "2026-01-08", "close": 35.06, "volume": 702077.0}, {"date": "2026-01-09", "close": 35.47, "volume": 991575.0}, {"date": "2026-01-12", "close": 33.64, "volume": 740704.0}, {"date": "2026-01-13", "close": 35.27, "volume": 1157986.0}, {"date": "2026-01-14", "close": 35.28, "volume": 655450.0}, {"date": "2026-01-15", "close": 35.19, "volume": 483772.0}, {"date": "2026-01-16", "close": 34.72, "volume": 464649.0}, {"date": "2026-01-20", "close": 35.03, "volume": 362752.0}, {"date": "2026-01-21", "close": 38.16, "volume": 1772897.0}, {"date": "2026-01-22", "close": 38.08, "volume": 716278.0}, {"date": "2026-01-23", "close": 38.68, "volume": 941775.0}, {"date": "2026-01-26", "close": 39.45, "volume": 706604.0}, {"date": "2026-01-27", "close": 38.75, "volume": 757078.0}, {"date": "2026-01-28", "close": 37.26, "volume": 879569.0}, {"date": "2026-01-29", "close": 38.67, "volume": 695888.0}, {"date": "2026-01-30", "close": 38.48, "volume": 869596.0}, {"date": "2026-02-02", "close": 38.3, "volume": 702256.0}, {"date": "2026-02-03", "close": 38.79, "volume": 741436.0}, {"date": "2026-02-04", "close": 39.61, "volume": 705770.0}, {"date": "2026-02-05", "close": 38.04, "volume": 518381.0}, {"date": "2026-02-06", "close": 39.9, "volume": 1018861.0}, {"date": "2026-02-09", "close": 41.18, "volume": 2872463.0}, {"date": "2026-02-10", "close": 40.2, "volume": 3490865.0}, {"date": "2026-02-11", "close": 43.01, "volume": 1306339.0}, {"date": "2026-02-12", "close": 41.13, "volume": 1143824.0}, {"date": "2026-02-13", "close": 42.66, "volume": 900789.0}, {"date": "2026-02-17", "close": 42.5, "volume": 1244849.0}, {"date": "2026-02-18", "close": 43.8, "volume": 927367.0}, {"date": "2026-02-19", "close": 44.71, "volume": 1266753.0}, {"date": "2026-02-20", "close": 44.21, "volume": 893618.0}, {"date": "2026-02-23", "close": 44.12, "volume": 1059518.0}, {"date": "2026-02-24", "close": 45.19, "volume": 781362.0}, {"date": "2026-02-25", "close": 45.22, "volume": 944364.0}, {"date": "2026-02-26", "close": 43.26, "volume": 1471229.0}, {"date": "2026-02-27", "close": 43.88, "volume": 858719.0}, {"date": "2026-03-02", "close": 43.67, "volume": 1198658.0}, {"date": "2026-03-03", "close": 42.93, "volume": 939412.0}, {"date": "2026-03-04", "close": 42.4, "volume": 833245.0}, {"date": "2026-03-05", "close": 43.7, "volume": 1383545.0}, {"date": "2026-03-06", "close": 42.02, "volume": 847265.0}, {"date": "2026-03-09", "close": 43.29, "volume": 640930.0}, {"date": "2026-03-10", "close": 42.86, "volume": 464786.0}, {"date": "2026-03-11", "close": 42.94, "volume": 512878.0}, {"date": "2026-03-12", "close": 42.1, "volume": 576887.0}, {"date": "2026-03-13", "close": 42.9, "volume": 780106.0}, {"date": "2026-03-16", "close": 43.16, "volume": 644253.0}, {"date": "2026-03-17", "close": 45.12, "volume": 1135915.0}, {"date": "2026-03-18", "close": 44.18, "volume": 1045183.0}, {"date": "2026-03-19", "close": 44.89, "volume": 948920.0}, {"date": "2026-03-20", "close": 43.6, "volume": 985872.0}, {"date": "2026-03-23", "close": 44.29, "volume": 578527.0}, {"date": "2026-03-24", "close": 45.09, "volume": 584896.0}, {"date": "2026-03-25", "close": 44.97, "volume": 735477.0}, {"date": "2026-03-26", "close": 45.46, "volume": 651531.0}, {"date": "2026-03-27", "close": 45.41, "volume": 496192.0}, {"date": "2026-03-30", "close": 44.95, "volume": 555374.0}, {"date": "2026-03-31", "close": 45.5, "volume": 732641.0}, {"date": "2026-04-01", "close": 44.56, "volume": 644414.0}, {"date": "2026-04-02", "close": 45.63, "volume": 968532.0}, {"date": "2026-04-06", "close": 47.2, "volume": 723355.0}, {"date": "2026-04-07", "close": 48.58, "volume": 829683.0}, {"date": "2026-04-08", "close": 48.3, "volume": 979344.0}, {"date": "2026-04-09", "close": 47.62, "volume": 741037.0}, {"date": "2026-04-10", "close": 47.52, "volume": 573673.0}, {"date": "2026-04-13", "close": 48.25, "volume": 569921.0}, {"date": "2026-04-14", "close": 46.01, "volume": 642447.0}, {"date": "2026-04-15", "close": 45.97, "volume": 560736.0}, {"date": "2026-04-16", "close": 47.23, "volume": 743744.0}, {"date": "2026-04-17", "close": 46.17, "volume": 966267.0}, {"date": "2026-04-20", "close": 46.05, "volume": 569228.0}, {"date": "2026-04-21", "close": 47.02, "volume": 360173.0}, {"date": "2026-04-22", "close": 47.13, "volume": 532093.0}, {"date": "2026-04-23", "close": 47.72, "volume": 359988.0}, {"date": "2026-04-24", "close": 48.1, "volume": 404017.0}, {"date": "2026-04-27", "close": 48.87, "volume": 824317.0}, {"date": "2026-04-28", "close": 49.79, "volume": 805381.0}, {"date": "2026-04-29", "close": 49.86, "volume": 720813.0}, {"date": "2026-04-30", "close": 49.69, "volume": 653490.0}, {"date": "2026-05-01", "close": 49.31, "volume": 372815.0}, {"date": "2026-05-04", "close": 49.36, "volume": 475034.0}, {"date": "2026-05-05", "close": 48.9, "volume": 448013.0}, {"date": "2026-05-06", "close": 48.32, "volume": 421772.0}, {"date": "2026-05-07", "close": 47.71, "volume": 627702.0}, {"date": "2026-05-08", "close": 48.32, "volume": 668214.0}, {"date": "2026-05-11", "close": 49.96, "volume": 999405.0}, {"date": "2026-05-12", "close": 49.96, "volume": 875337.0}, {"date": "2026-05-13", "close": 50.05, "volume": 778385.0}, {"date": "2026-05-14", "close": 51.37, "volume": 566500.0}, {"date": "2026-05-15", "close": 52.7, "volume": 949974.0}, {"date": "2026-05-18", "close": 54.8, "volume": 1191257.0}, {"date": "2026-05-19", "close": 54.23, "volume": 568016.0}, {"date": "2026-05-20", "close": 53.8, "volume": 859070.0}, {"date": "2026-05-21", "close": 51.63, "volume": 566553.0}, {"date": "2026-05-22", "close": 50.98, "volume": 407417.0}, {"date": "2026-05-26", "close": 49.74, "volume": 418532.0}, {"date": "2026-05-27", "close": 47.59, "volume": 543106.0}, {"date": "2026-05-28", "close": 47.95, "volume": 428993.0}, {"date": "2026-05-29", "close": 47.17, "volume": 584080.0}, {"date": "2026-06-01", "close": 47.83, "volume": 613705.0}, {"date": "2026-06-02", "close": 47.41, "volume": 527893.0}, {"date": "2026-06-03", "close": 45.83, "volume": 820950.0}, {"date": "2026-06-04", "close": 45.67, "volume": 668332.0}, {"date": "2026-06-05", "close": 44.38, "volume": 669769.0}, {"date": "2026-06-08", "close": 45.47, "volume": 811526.0}, {"date": "2026-06-09", "close": 44.05, "volume": 787678.0}, {"date": "2026-06-10", "close": 44.81, "volume": 698763.0}, {"date": "2026-06-11", "close": 44.39, "volume": 624421.0}, {"date": "2026-06-12", "close": 44.25, "volume": 576490.0}, {"date": "2026-06-15", "close": 42.39, "volume": 983135.0}, {"date": "2026-06-16", "close": 40.22, "volume": 621280.0}, {"date": "2026-06-17", "close": 40.21, "volume": 583177.0}, {"date": "2026-06-18", "close": 38.54, "volume": 1360961.0}, {"date": "2026-06-22", "close": 39.89, "volume": 1214232.0}, {"date": "2026-06-23", "close": 39.77, "volume": 1095721.0}, {"date": "2026-06-24", "close": 37.7, "volume": 1341194.0}, {"date": "2026-06-25", "close": 38.38, "volume": 798311.0}, {"date": "2026-06-26", "close": 39.04, "volume": 4281118.0}, {"date": "2026-06-29", "close": 38.68, "volume": 944465.0}, {"date": "2026-06-30", "close": 37.82, "volume": 1077654.0}, {"date": "2026-07-01", "close": 38.85, "volume": 1492023.0}, {"date": "2026-07-02", "close": 39.87, "volume": 588785.0}, {"date": "2026-07-06", "close": 38.35, "volume": 825400.0}, {"date": "2026-07-07", "close": 38.72, "volume": 870293.0}, {"date": "2026-07-08", "close": 40.82, "volume": 1018284.0}, {"date": "2026-07-09", "close": 39.74, "volume": 848177.0}, {"date": "2026-07-10", "close": 40.49, "volume": 729995.0}, {"date": "2026-07-13", "close": 42.26, "volume": 596551.0}, {"date": "2026-07-14", "close": 43.06, "volume": 1021377.0}, {"date": "2026-07-15", "close": 42.86, "volume": 790469.0}, {"date": "2026-07-16", "close": 42.23, "volume": 518897.0}, {"date": "2026-07-17", "close": 43.1, "volume": 672090.0}, {"date": "2026-07-20", "close": 42.49, "volume": 465073.0}, {"date": "2026-07-21", "close": 43.95, "volume": 451999.0}, {"date": "2026-07-22", "close": 44.82, "volume": 551050.0}, {"date": "2026-07-23", "close": 45.51, "volume": 616256.0}, {"date": "2026-07-24", "close": 44.93, "volume": 584642.0}, {"date": "2026-07-27", "close": 42.98, "volume": 806570.0}, {"date": "2026-07-28", "close": 41.01, "volume": 791167.0}, {"date": "2026-07-29", "close": 41.34, "volume": 926209.0}, {"date": "2026-07-30", "close": 43.24, "volume": 1073566.0}, {"date": "2026-07-31", "close": 44.84, "volume": 683779.0}, {"date": "2026-08-03", "close": 42.6, "volume": 579092.0}, {"date": "2026-08-04", "close": 42.49, "volume": 762374.0}, {"date": "2026-08-05", "close": 41.5, "volume": 751779.0}, {"date": "2026-08-06", "close": 42.94, "volume": 627040.0}, {"date": "2026-08-07", "close": 43.24, "volume": 523171.0}, {"date": "2026-08-10", "close": 46.76, "volume": 1236039.0}, {"date": "2026-08-11", "close": 46.7, "volume": 1253540.0}, {"date": "2026-08-12", "close": 46.72, "volume": 556090.0}, {"date": "2026-08-13", "close": 47.01, "volume": 497507.0}, {"date": "2026-08-14", "close": 47.98, "volume": 452521.0}, {"date": "2026-08-17", "close": 46.9, "volume": 864918.0}, {"date": "2026-08-18", "close": 46.49, "volume": 437662.0}, {"date": "2026-08-19", "close": 46.26, "volume": 416876.0}, {"date": "2026-08-20", "close": 47.89, "volume": 457417.0}, {"date": "2026-08-21", "close": 47.29, "volume": 427066.0}, {"date": "2026-08-24", "close": 46.76, "volume": 390938.0}, {"date": "2026-08-25", "close": 47.09, "volume": 445948.0}, {"date": "2026-08-26", "close": 46.59, "volume": 546990.0}, {"date": "2026-08-27", "close": 48.38, "volume": 1112460.0}, {"date": "2026-08-28", "close": 47.6, "volume": 343816.0}, {"date": "2026-08-31", "close": 48.72, "volume": 403599.0}, {"date": "2026-09-01", "close": 49.13, "volume": 527901.0}, {"date": "2026-09-02", "close": 50.49, "volume": 418136.0}, {"date": "2026-09-03", "close": 50.07, "volume": 578378.0}, {"date": "2026-09-04", "close": 49.08, "volume": 385016.0}, {"date": "2026-09-08", "close": 48.21, "volume": 650550.0}, {"date": "2026-09-09", "close": 48.02, "volume": 668937.0}, {"date": "2026-09-10", "close": 48.46, "volume": 473262.0}, {"date": "2026-09-11", "close": 47.9, "volume": 645812.0}, {"date": "2026-09-14", "close": 46.87, "volume": 940868.0}, {"date": "2026-09-15", "close": 49.76, "volume": 1096014.0}, {"date": "2026-09-16", "close": 47.84, "volume": 665974.0}, {"date": "2026-09-17", "close": 48.11, "volume": 443170.0}, {"date": "2026-09-18", "close": 47.49, "volume": 825744.0}, {"date": "2026-09-21", "close": 46.58, "volume": 356849.0}, {"date": "2026-09-22", "close": 46.85, "volume": 482331.0}, {"date": "2026-09-23", "close": 46.43, "volume": 296322.0}, {"date": "2026-09-24", "close": 46.48, "volume": 508389.0}, {"date": "2026-09-25", "close": 45.57, "volume": 573075.0}, {"date": "2026-09-28", "close": 45.58, "volume": 609020.0}, {"date": "2026-09-29", "close": 44.57, "volume": 581419.0}, {"date": "2026-09-30", "close": 44.67, "volume": 669505.0}, {"date": "2026-10-01", "close": 45.06, "volume": 683685.0}, {"date": "2026-10-02", "close": 43.85, "volume": 595188.0}, {"date": "2026-10-05", "close": 45.79, "volume": 905406.0}, {"date": "2026-10-06", "close": 45.09, "volume": 439604.0}, {"date": "2026-10-07", "close": 44.66, "volume": 404543.0}, {"date": "2026-10-08", "close": 45.62, "volume": 720248.0}], "refreshing": true}