{"ticker": "TR", "overview": {"name": "Tootsie Roll Industries, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TR", "has_prices": true, "as_of": "2026-07-24", "last": 37.52, "prev_close": 37.92, "change": -0.3999999999999986, "change_pct": -0.010548523206751016, "session_volume": 135802.0, "vwap_5": 38.47734105139924, "vwap_20": 38.532541608568636, "vwap_60": 38.670612716889444, "vwap_250": 38.8592145374649, "high_52w": 44.81, "low_52w": 34.3786, "avg_volume_20": 324308.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003162", "src": "13DG", "ticker": "TR", "cik": "98677", "company": "TOOTSIE ROLL INDUSTRIES INC", "company_raw": "TOOTSIE ROLL INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 4.5% passive stake in TR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003162-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002012383-26-001519", "src": "13DG", "ticker": "TR", "cik": "98677", "company": "TOOTSIE ROLL INDUSTRIES INC", "company_raw": "TOOTSIE ROLL INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in TR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001519-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277421}, {"id": "13DG-0000102909-26-002440", "src": "13DG", "ticker": "TR", "cik": "98677", "company": "TOOTSIE ROLL INDUSTRIES INC", "company_raw": "TOOTSIE ROLL INDUSTRIES INC", "who": "Tootsie ROLL Industries Inc", "who_key": "TOOTSIE ROLL INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "TOOTSIE ROLL INDUSTRIES INC adjusts its stake in TR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/98677/0000102909-26-002440-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003162", "src": "13DG", "ticker": "TR", "cik": "98677", "company": "TOOTSIE ROLL INDUSTRIES INC", "company_raw": "TOOTSIE ROLL INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 4.5% passive stake in TR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003162-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002012383-26-001519", "src": "13DG", "ticker": "TR", "cik": "98677", "company": "TOOTSIE ROLL INDUSTRIES INC", "company_raw": "TOOTSIE ROLL INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in TR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001519-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277421}, {"id": "13DG-0000102909-26-002440", "src": "13DG", "ticker": "TR", "cik": "98677", "company": "TOOTSIE ROLL INDUSTRIES INC", "company_raw": "TOOTSIE ROLL INDUSTRIES INC", "who": "Tootsie ROLL Industries Inc", "who_key": "TOOTSIE ROLL INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "TOOTSIE ROLL INDUSTRIES INC adjusts its stake in TR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/98677/0000102909-26-002440-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "Tootsie Roll Industries, Inc. Common Stock", "new_value": "TOOTSIE ROLL INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000098677", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000098677", "applied": 1, "detected_at": "2026-10-28T01:46:08.628443"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 30.2776, "volume": 197199.0}, {"date": "2021-07-28", "close": 29.8463, "volume": 110067.0}, {"date": "2021-07-29", "close": 30.1223, "volume": 138665.0}, {"date": "2021-07-30", "close": 29.6651, "volume": 210881.0}, {"date": "2021-08-02", "close": 29.9325, "volume": 149506.0}, {"date": "2021-08-03", "close": 29.9498, "volume": 152397.0}, {"date": "2021-08-04", "close": 29.044, "volume": 171922.0}, {"date": "2021-08-05", "close": 29.4236, "volume": 130619.0}, {"date": "2021-08-06", "close": 29.6134, "volume": 102508.0}, {"date": "2021-08-09", "close": 29.7514, "volume": 185793.0}, {"date": "2021-08-10", "close": 30.4932, "volume": 168254.0}, {"date": "2021-08-11", "close": 29.9066, "volume": 116026.0}, {"date": "2021-08-12", "close": 29.6047, "volume": 125631.0}, {"date": "2021-08-13", "close": 29.9066, "volume": 73304.0}, {"date": "2021-08-16", "close": 29.5098, "volume": 152749.0}, {"date": "2021-08-17", "close": 29.7514, "volume": 115536.0}, {"date": "2021-08-18", "close": 28.7421, "volume": 142519.0}, {"date": "2021-08-19", "close": 28.0348, "volume": 255789.0}, {"date": "2021-08-20", "close": 27.5345, "volume": 202151.0}, {"date": "2021-08-23", "close": 27.6725, "volume": 200117.0}, {"date": "2021-08-24", "close": 27.6207, "volume": 214927.0}, {"date": "2021-08-25", "close": 27.5862, "volume": 176292.0}, {"date": "2021-08-26", "close": 27.2412, "volume": 162526.0}, {"date": "2021-08-27", "close": 27.1981, "volume": 197138.0}, {"date": "2021-08-30", "close": 27.2929, "volume": 147366.0}, {"date": "2021-08-31", "close": 27.3016, "volume": 242100.0}, {"date": "2021-09-01", "close": 27.3706, "volume": 194351.0}, {"date": "2021-09-02", "close": 27.5, "volume": 170760.0}, {"date": "2021-09-03", "close": 27.2498, "volume": 211325.0}, {"date": "2021-09-07", "close": 26.6374, "volume": 296404.0}, {"date": "2021-09-08", "close": 27.2153, "volume": 351828.0}, {"date": "2021-09-09", "close": 26.6805, "volume": 182452.0}, {"date": "2021-09-10", "close": 26.1888, "volume": 227178.0}, {"date": "2021-09-13", "close": 26.0508, "volume": 173469.0}, {"date": "2021-09-14", "close": 26.0077, "volume": 203402.0}, {"date": "2021-09-15", "close": 26.2147, "volume": 246543.0}, {"date": "2021-09-16", "close": 26.2319, "volume": 207959.0}, {"date": "2021-09-17", "close": 26.784, "volume": 760433.0}, {"date": "2021-09-20", "close": 26.9565, "volume": 291132.0}, {"date": "2021-09-21", "close": 26.1974, "volume": 211288.0}, {"date": "2021-09-22", "close": 26.1025, "volume": 123168.0}, {"date": "2021-09-23", "close": 26.0422, "volume": 93608.0}, {"date": "2021-09-24", "close": 26.1284, "volume": 135208.0}, {"date": "2021-09-27", "close": 26.2751, "volume": 139673.0}, {"date": "2021-09-28", "close": 26.1716, "volume": 125986.0}, {"date": "2021-09-29", "close": 26.6546, "volume": 136073.0}, {"date": "2021-09-30", "close": 26.2492, "volume": 170809.0}, {"date": "2021-10-01", "close": 26.3441, "volume": 123012.0}, {"date": "2021-10-04", "close": 26.6805, "volume": 164319.0}, {"date": "2021-10-05", "close": 26.8616, "volume": 171295.0}, {"date": "2021-10-06", "close": 27.1032, "volume": 149982.0}, {"date": "2021-10-07", "close": 27.4223, "volume": 248307.0}, {"date": "2021-10-08", "close": 26.9306, "volume": 115333.0}, {"date": "2021-10-11", "close": 26.9997, "volume": 81947.0}, {"date": "2021-10-12", "close": 26.9997, "volume": 66557.0}, {"date": "2021-10-13", "close": 26.8961, "volume": 60857.0}, {"date": "2021-10-14", "close": 27.3533, "volume": 87405.0}, {"date": "2021-10-15", "close": 27.1377, "volume": 121653.0}, {"date": "2021-10-18", "close": 27.2326, "volume": 166340.0}, {"date": "2021-10-19", "close": 27.4913, "volume": 113907.0}, {"date": "2021-10-20", "close": 27.5517, "volume": 92822.0}, {"date": "2021-10-21", "close": 27.3274, "volume": 102989.0}, {"date": "2021-10-22", "close": 27.1894, "volume": 83353.0}, {"date": "2021-10-25", "close": 27.1463, "volume": 81362.0}, {"date": "2021-10-26", "close": 27.1894, "volume": 125155.0}, {"date": "2021-10-27", "close": 27.2153, "volume": 110585.0}, {"date": "2021-10-28", "close": 27.4827, "volume": 163706.0}, {"date": "2021-10-29", "close": 27.3016, "volume": 276922.0}, {"date": "2021-11-01", "close": 27.9658, "volume": 163456.0}, {"date": "2021-11-02", "close": 27.9572, "volume": 132169.0}, {"date": "2021-11-03", "close": 29.2424, "volume": 233634.0}, {"date": "2021-11-04", "close": 28.6731, "volume": 79618.0}, {"date": "2021-11-05", "close": 28.7249, "volume": 117947.0}, {"date": "2021-11-08", "close": 28.3281, "volume": 102433.0}, {"date": "2021-11-09", "close": 28.1124, "volume": 90937.0}, {"date": "2021-11-10", "close": 27.8364, "volume": 92820.0}, {"date": "2021-11-11", "close": 27.7329, "volume": 89674.0}, {"date": "2021-11-12", "close": 27.5345, "volume": 118816.0}, {"date": "2021-11-15", "close": 27.8191, "volume": 87115.0}, {"date": "2021-11-16", "close": 27.8191, "volume": 166937.0}, {"date": "2021-11-17", "close": 28.2936, "volume": 134928.0}, {"date": "2021-11-18", "close": 27.8795, "volume": 95416.0}, {"date": "2021-11-19", "close": 27.7415, "volume": 104538.0}, {"date": "2021-11-22", "close": 28.1642, "volume": 81256.0}, {"date": "2021-11-23", "close": 28.4747, "volume": 91456.0}, {"date": "2021-11-24", "close": 28.5869, "volume": 64179.0}, {"date": "2021-11-26", "close": 27.6207, "volume": 75979.0}, {"date": "2021-11-29", "close": 27.3188, "volume": 111690.0}, {"date": "2021-11-30", "close": 27.129, "volume": 188853.0}, {"date": "2021-12-01", "close": 27.1377, "volume": 123802.0}, {"date": "2021-12-02", "close": 28.0693, "volume": 129584.0}, {"date": "2021-12-03", "close": 28.2591, "volume": 193048.0}, {"date": "2021-12-06", "close": 31.0453, "volume": 647131.0}, {"date": "2021-12-07", "close": 31.0798, "volume": 291867.0}, {"date": "2021-12-08", "close": 31.9252, "volume": 231262.0}, {"date": "2021-12-09", "close": 32.46, "volume": 308091.0}, {"date": "2021-12-10", "close": 32.9172, "volume": 251252.0}, {"date": "2021-12-13", "close": 33.0983, "volume": 292022.0}, {"date": "2021-12-14", "close": 32.8309, "volume": 424129.0}, {"date": "2021-12-15", "close": 33.4002, "volume": 366033.0}, {"date": "2021-12-16", "close": 33.2708, "volume": 416360.0}, {"date": "2021-12-17", "close": 30.7779, "volume": 4248193.0}, {"date": "2021-12-20", "close": 31.8044, "volume": 387267.0}, {"date": "2021-12-21", "close": 32.4082, "volume": 283637.0}, {"date": "2021-12-22", "close": 32.529, "volume": 253786.0}, {"date": "2021-12-23", "close": 32.2271, "volume": 159158.0}, {"date": "2021-12-27", "close": 32.2357, "volume": 139062.0}, {"date": "2021-12-28", "close": 32.1322, "volume": 128912.0}, {"date": "2021-12-29", "close": 31.5801, "volume": 157033.0}, {"date": "2021-12-30", "close": 31.4507, "volume": 158278.0}, {"date": "2021-12-31", "close": 31.2523, "volume": 109891.0}, {"date": "2022-01-03", "close": 31.4335, "volume": 111929.0}, {"date": "2022-01-04", "close": 31.2264, "volume": 131180.0}, {"date": "2022-01-05", "close": 30.7175, "volume": 160262.0}, {"date": "2022-01-06", "close": 30.9763, "volume": 126483.0}, {"date": "2022-01-07", "close": 31.3645, "volume": 125966.0}, {"date": "2022-01-10", "close": 31.3041, "volume": 161618.0}, {"date": "2022-01-11", "close": 30.4501, "volume": 169892.0}, {"date": "2022-01-12", "close": 30.5709, "volume": 111856.0}, {"date": "2022-01-13", "close": 30.4932, "volume": 93884.0}, {"date": "2022-01-14", "close": 30.1482, "volume": 93964.0}, {"date": "2022-01-18", "close": 30.1568, "volume": 143407.0}, {"date": "2022-01-19", "close": 29.9757, "volume": 108357.0}, {"date": "2022-01-20", "close": 29.5271, "volume": 82627.0}, {"date": "2022-01-21", "close": 29.6565, "volume": 127735.0}, {"date": "2022-01-24", "close": 29.4236, "volume": 163009.0}, {"date": "2022-01-25", "close": 29.2942, "volume": 170615.0}, {"date": "2022-01-26", "close": 29.0009, "volume": 131971.0}, {"date": "2022-01-27", "close": 28.6817, "volume": 115010.0}, {"date": "2022-01-28", "close": 29.0182, "volume": 92780.0}, {"date": "2022-01-31", "close": 29.2856, "volume": 107821.0}, {"date": "2022-02-01", "close": 28.7421, "volume": 120912.0}, {"date": "2022-02-02", "close": 28.6041, "volume": 80531.0}, {"date": "2022-02-03", "close": 28.4057, "volume": 62253.0}, {"date": "2022-02-04", "close": 28.1901, "volume": 137501.0}, {"date": "2022-02-07", "close": 28.354, "volume": 111089.0}, {"date": "2022-02-08", "close": 28.906, "volume": 134064.0}, {"date": "2022-02-09", "close": 29.3977, "volume": 136426.0}, {"date": "2022-02-10", "close": 28.5524, "volume": 141998.0}, {"date": "2022-02-11", "close": 28.9837, "volume": 125581.0}, {"date": "2022-02-14", "close": 28.7162, "volume": 125592.0}, {"date": "2022-02-15", "close": 28.768, "volume": 78261.0}, {"date": "2022-02-16", "close": 28.9319, "volume": 76633.0}, {"date": "2022-02-17", "close": 29.113, "volume": 80137.0}, {"date": "2022-02-18", "close": 29.0958, "volume": 106592.0}, {"date": "2022-02-22", "close": 28.9837, "volume": 98386.0}, {"date": "2022-02-23", "close": 29.2511, "volume": 97480.0}, {"date": "2022-02-24", "close": 28.9837, "volume": 111662.0}, {"date": "2022-02-25", "close": 29.4926, "volume": 140429.0}, {"date": "2022-02-28", "close": 29.113, "volume": 125086.0}, {"date": "2022-03-01", "close": 29.113, "volume": 309279.0}, {"date": "2022-03-02", "close": 29.6392, "volume": 106090.0}, {"date": "2022-03-03", "close": 30.6399, "volume": 179337.0}, {"date": "2022-03-04", "close": 30.715, "volume": 90596.0}, {"date": "2022-03-07", "close": 31.0615, "volume": 108525.0}, {"date": "2022-03-08", "close": 29.9598, "volume": 159569.0}, {"date": "2022-03-09", "close": 30.1553, "volume": 68873.0}, {"date": "2022-03-10", "close": 29.5777, "volume": 116163.0}, {"date": "2022-03-11", "close": 29.329, "volume": 172365.0}, {"date": "2022-03-14", "close": 29.4445, "volume": 172656.0}, {"date": "2022-03-15", "close": 29.249, "volume": 160155.0}, {"date": "2022-03-16", "close": 29.7377, "volume": 235104.0}, {"date": "2022-03-17", "close": 30.022, "volume": 161109.0}, {"date": "2022-03-18", "close": 30.1908, "volume": 157121.0}, {"date": "2022-03-21", "close": 30.1553, "volume": 91261.0}, {"date": "2022-03-22", "close": 30.4573, "volume": 146886.0}, {"date": "2022-03-23", "close": 30.3951, "volume": 75424.0}, {"date": "2022-03-24", "close": 30.8127, "volume": 96674.0}, {"date": "2022-03-25", "close": 31.2747, "volume": 77447.0}, {"date": "2022-03-28", "close": 31.3725, "volume": 79776.0}, {"date": "2022-03-29", "close": 32.1277, "volume": 135323.0}, {"date": "2022-03-30", "close": 32.2432, "volume": 105019.0}, {"date": "2022-03-31", "close": 31.0615, "volume": 220433.0}, {"date": "2022-04-01", "close": 32.5808, "volume": 113666.0}, {"date": "2022-04-04", "close": 32.8563, "volume": 165012.0}, {"date": "2022-04-05", "close": 32.3676, "volume": 80680.0}, {"date": "2022-04-06", "close": 31.9944, "volume": 76917.0}, {"date": "2022-04-07", "close": 32.3587, "volume": 77768.0}, {"date": "2022-04-08", "close": 32.1366, "volume": 103950.0}, {"date": "2022-04-11", "close": 31.8611, "volume": 157235.0}, {"date": "2022-04-12", "close": 32.3054, "volume": 129603.0}, {"date": "2022-04-13", "close": 32.2077, "volume": 70024.0}, {"date": "2022-04-14", "close": 32.3498, "volume": 88244.0}, {"date": "2022-04-18", "close": 32.0033, "volume": 64120.0}, {"date": "2022-04-19", "close": 32.0744, "volume": 67210.0}, {"date": "2022-04-20", "close": 32.5453, "volume": 103163.0}, {"date": "2022-04-21", "close": 31.9233, "volume": 88969.0}, {"date": "2022-04-22", "close": 31.4258, "volume": 85576.0}, {"date": "2022-04-25", "close": 31.9233, "volume": 122243.0}, {"date": "2022-04-26", "close": 30.9016, "volume": 100173.0}, {"date": "2022-04-27", "close": 31.0793, "volume": 191591.0}, {"date": "2022-04-28", "close": 31.5768, "volume": 108881.0}, {"date": "2022-04-29", "close": 31.1237, "volume": 123937.0}, {"date": "2022-05-02", "close": 30.0042, "volume": 151671.0}, {"date": "2022-05-03", "close": 29.9598, "volume": 95956.0}, {"date": "2022-05-04", "close": 30.3507, "volume": 85611.0}, {"date": "2022-05-05", "close": 29.1157, "volume": 121855.0}, {"date": "2022-05-06", "close": 28.4405, "volume": 141564.0}, {"date": "2022-05-09", "close": 28.9291, "volume": 120813.0}, {"date": "2022-05-10", "close": 29.1424, "volume": 180370.0}, {"date": "2022-05-11", "close": 28.2361, "volume": 160056.0}, {"date": "2022-05-12", "close": 29.5244, "volume": 186281.0}, {"date": "2022-05-13", "close": 29.6932, "volume": 153840.0}, {"date": "2022-05-16", "close": 30.5284, "volume": 150454.0}, {"date": "2022-05-17", "close": 30.2174, "volume": 126574.0}, {"date": "2022-05-18", "close": 28.8581, "volume": 164486.0}, {"date": "2022-05-19", "close": 28.0851, "volume": 191517.0}, {"date": "2022-05-20", "close": 28.2805, "volume": 436981.0}, {"date": "2022-05-23", "close": 28.476, "volume": 107909.0}, {"date": "2022-05-24", "close": 29.8443, "volume": 183806.0}, {"date": "2022-05-25", "close": 29.2046, "volume": 121449.0}, {"date": "2022-05-26", "close": 28.938, "volume": 175045.0}, {"date": "2022-05-27", "close": 29.3645, "volume": 115546.0}, {"date": "2022-05-31", "close": 29.3823, "volume": 190671.0}, {"date": "2022-06-01", "close": 29.3467, "volume": 538823.0}, {"date": "2022-06-02", "close": 28.9114, "volume": 107264.0}, {"date": "2022-06-03", "close": 28.6715, "volume": 100350.0}, {"date": "2022-06-06", "close": 28.6804, "volume": 76842.0}, {"date": "2022-06-07", "close": 28.6537, "volume": 79988.0}, {"date": "2022-06-08", "close": 28.6892, "volume": 109329.0}, {"date": "2022-06-09", "close": 28.5737, "volume": 102968.0}, {"date": "2022-06-10", "close": 29.0091, "volume": 118294.0}, {"date": "2022-06-13", "close": 28.5649, "volume": 111177.0}, {"date": "2022-06-14", "close": 28.7248, "volume": 128168.0}, {"date": "2022-06-15", "close": 28.6537, "volume": 119030.0}, {"date": "2022-06-16", "close": 28.5826, "volume": 154018.0}, {"date": "2022-06-17", "close": 28.7337, "volume": 182639.0}, {"date": "2022-06-21", "close": 29.2046, "volume": 143044.0}, {"date": "2022-06-22", "close": 29.7288, "volume": 183708.0}, {"date": "2022-06-23", "close": 30.1997, "volume": 143759.0}, {"date": "2022-06-24", "close": 31.0437, "volume": 625344.0}, {"date": "2022-06-27", "close": 31.6124, "volume": 195301.0}, {"date": "2022-06-28", "close": 31.0793, "volume": 96468.0}, {"date": "2022-06-29", "close": 31.3192, "volume": 137449.0}, {"date": "2022-06-30", "close": 31.408, "volume": 180401.0}, {"date": "2022-07-01", "close": 31.7012, "volume": 129058.0}, {"date": "2022-07-05", "close": 31.4702, "volume": 113451.0}, {"date": "2022-07-06", "close": 31.5946, "volume": 83001.0}, {"date": "2022-07-07", "close": 31.639, "volume": 113729.0}, {"date": "2022-07-08", "close": 31.2836, "volume": 57228.0}, {"date": "2022-07-11", "close": 31.1326, "volume": 41027.0}, {"date": "2022-07-12", "close": 31.257, "volume": 62032.0}, {"date": "2022-07-13", "close": 31.5146, "volume": 57936.0}, {"date": "2022-07-14", "close": 31.2303, "volume": 66028.0}, {"date": "2022-07-15", "close": 31.3725, "volume": 68543.0}, {"date": "2022-07-18", "close": 30.9371, "volume": 50695.0}, {"date": "2022-07-19", "close": 31.1504, "volume": 85306.0}, {"date": "2022-07-20", "close": 30.715, "volume": 134365.0}, {"date": "2022-07-21", "close": 30.4307, "volume": 91960.0}, {"date": "2022-07-22", "close": 30.5018, "volume": 72657.0}, {"date": "2022-07-25", "close": 30.3329, "volume": 87886.0}, {"date": "2022-07-26", "close": 30.2441, "volume": 52269.0}, {"date": "2022-07-27", "close": 30.7594, "volume": 64314.0}, {"date": "2022-07-28", "close": 31.719, "volume": 94570.0}, {"date": "2022-07-29", "close": 31.2037, "volume": 56108.0}, {"date": "2022-08-01", "close": 31.4969, "volume": 51367.0}, {"date": "2022-08-02", "close": 31.7279, "volume": 67605.0}, {"date": "2022-08-03", "close": 31.8611, "volume": 56149.0}, {"date": "2022-08-04", "close": 31.7812, "volume": 46670.0}, {"date": "2022-08-05", "close": 31.799, "volume": 45597.0}, {"date": "2022-08-08", "close": 31.2303, "volume": 77292.0}, {"date": "2022-08-09", "close": 31.4791, "volume": 58548.0}, {"date": "2022-08-10", "close": 30.4573, "volume": 121331.0}, {"date": "2022-08-11", "close": 30.8749, "volume": 54093.0}, {"date": "2022-08-12", "close": 31.0793, "volume": 43403.0}, {"date": "2022-08-15", "close": 31.6213, "volume": 69096.0}, {"date": "2022-08-16", "close": 32.0211, "volume": 63973.0}, {"date": "2022-08-17", "close": 31.7456, "volume": 62594.0}, {"date": "2022-08-18", "close": 31.6213, "volume": 45280.0}, {"date": "2022-08-19", "close": 31.6657, "volume": 70311.0}, {"date": "2022-08-22", "close": 31.9145, "volume": 66850.0}, {"date": "2022-08-23", "close": 31.5413, "volume": 57300.0}, {"date": "2022-08-24", "close": 31.9944, "volume": 63293.0}, {"date": "2022-08-25", "close": 32.6874, "volume": 56699.0}, {"date": "2022-08-26", "close": 31.8967, "volume": 73265.0}, {"date": "2022-08-29", "close": 32.1366, "volume": 70671.0}, {"date": "2022-08-30", "close": 31.7012, "volume": 91876.0}, {"date": "2022-08-31", "close": 31.8345, "volume": 73333.0}, {"date": "2022-09-01", "close": 31.6479, "volume": 75776.0}, {"date": "2022-09-02", "close": 31.3725, "volume": 78072.0}, {"date": "2022-09-06", "close": 30.9282, "volume": 81075.0}, {"date": "2022-09-07", "close": 31.3547, "volume": 83396.0}, {"date": "2022-09-08", "close": 30.866, "volume": 61319.0}, {"date": "2022-09-09", "close": 31.2392, "volume": 56685.0}, {"date": "2022-09-12", "close": 31.5502, "volume": 68252.0}, {"date": "2022-09-13", "close": 31.0082, "volume": 83338.0}, {"date": "2022-09-14", "close": 31.0171, "volume": 102824.0}, {"date": "2022-09-15", "close": 30.564, "volume": 99519.0}, {"date": "2022-09-16", "close": 30.1997, "volume": 211673.0}, {"date": "2022-09-19", "close": 30.7861, "volume": 105225.0}, {"date": "2022-09-20", "close": 30.7061, "volume": 118803.0}, {"date": "2022-09-21", "close": 31.0882, "volume": 67283.0}, {"date": "2022-09-22", "close": 31.1415, "volume": 60098.0}, {"date": "2022-09-23", "close": 30.8572, "volume": 92743.0}, {"date": "2022-09-26", "close": 30.6173, "volume": 106481.0}, {"date": "2022-09-27", "close": 30.0131, "volume": 71758.0}, {"date": "2022-09-28", "close": 30.7239, "volume": 129357.0}, {"date": "2022-09-29", "close": 30.0664, "volume": 64775.0}, {"date": "2022-09-30", "close": 29.5689, "volume": 103510.0}, {"date": "2022-10-03", "close": 30.0131, "volume": 75705.0}, {"date": "2022-10-04", "close": 31.2925, "volume": 165431.0}, {"date": "2022-10-05", "close": 30.0931, "volume": 112091.0}, {"date": "2022-10-06", "close": 29.791, "volume": 138660.0}, {"date": "2022-10-07", "close": 29.6666, "volume": 230519.0}, {"date": "2022-10-10", "close": 30.9904, "volume": 87956.0}, {"date": "2022-10-11", "close": 31.3991, "volume": 97417.0}, {"date": "2022-10-12", "close": 31.2659, "volume": 86314.0}, {"date": "2022-10-13", "close": 32.1099, "volume": 100345.0}, {"date": "2022-10-14", "close": 32.2699, "volume": 80032.0}, {"date": "2022-10-17", "close": 32.7674, "volume": 128944.0}, {"date": "2022-10-18", "close": 33.265, "volume": 90259.0}, {"date": "2022-10-19", "close": 33.7003, "volume": 98979.0}, {"date": "2022-10-20", "close": 33.6648, "volume": 106491.0}, {"date": "2022-10-21", "close": 34.0824, "volume": 121436.0}, {"date": "2022-10-24", "close": 34.7932, "volume": 97411.0}, {"date": "2022-10-25", "close": 35.5306, "volume": 133793.0}, {"date": "2022-10-26", "close": 35.1308, "volume": 96391.0}, {"date": "2022-10-27", "close": 34.8998, "volume": 131089.0}, {"date": "2022-10-28", "close": 36.117, "volume": 122789.0}, {"date": "2022-10-31", "close": 35.886, "volume": 105512.0}, {"date": "2022-11-01", "close": 35.344, "volume": 278037.0}, {"date": "2022-11-02", "close": 34.8731, "volume": 167524.0}, {"date": "2022-11-03", "close": 35.2019, "volume": 85306.0}, {"date": "2022-11-04", "close": 35.5395, "volume": 82231.0}, {"date": "2022-11-07", "close": 35.6639, "volume": 84617.0}, {"date": "2022-11-08", "close": 36.4813, "volume": 163670.0}, {"date": "2022-11-09", "close": 36.5435, "volume": 102998.0}, {"date": "2022-11-10", "close": 37.0321, "volume": 173374.0}, {"date": "2022-11-11", "close": 36.4635, "volume": 149595.0}, {"date": "2022-11-14", "close": 36.9344, "volume": 122210.0}, {"date": "2022-11-15", "close": 37.6807, "volume": 128331.0}, {"date": "2022-11-16", "close": 38.3471, "volume": 123966.0}, {"date": "2022-11-17", "close": 38.6314, "volume": 133037.0}, {"date": "2022-11-18", "close": 38.6225, "volume": 167503.0}, {"date": "2022-11-21", "close": 39.2267, "volume": 153058.0}, {"date": "2022-11-22", "close": 39.4311, "volume": 176326.0}, {"date": "2022-11-23", "close": 38.4626, "volume": 141610.0}, {"date": "2022-11-25", "close": 39.0757, "volume": 115068.0}, {"date": "2022-11-28", "close": 38.9246, "volume": 133284.0}, {"date": "2022-11-29", "close": 38.7913, "volume": 441102.0}, {"date": "2022-11-30", "close": 39.9375, "volume": 188199.0}, {"date": "2022-12-01", "close": 39.9286, "volume": 113181.0}, {"date": "2022-12-02", "close": 40.9237, "volume": 198669.0}, {"date": "2022-12-05", "close": 40.595, "volume": 182227.0}, {"date": "2022-12-06", "close": 40.4262, "volume": 128789.0}, {"date": "2022-12-07", "close": 40.1774, "volume": 203239.0}, {"date": "2022-12-08", "close": 39.7154, "volume": 128744.0}, {"date": "2022-12-09", "close": 39.3422, "volume": 133732.0}, {"date": "2022-12-12", "close": 40.3462, "volume": 141454.0}, {"date": "2022-12-13", "close": 39.3689, "volume": 218500.0}, {"date": "2022-12-14", "close": 39.129, "volume": 166903.0}, {"date": "2022-12-15", "close": 38.6403, "volume": 175907.0}, {"date": "2022-12-16", "close": 38.356, "volume": 644571.0}, {"date": "2022-12-19", "close": 38.5515, "volume": 164355.0}, {"date": "2022-12-20", "close": 38.4715, "volume": 135893.0}, {"date": "2022-12-21", "close": 38.5603, "volume": 100475.0}, {"date": "2022-12-22", "close": 38.4537, "volume": 86471.0}, {"date": "2022-12-23", "close": 38.667, "volume": 100880.0}, {"date": "2022-12-27", "close": 38.3293, "volume": 75936.0}, {"date": "2022-12-28", "close": 37.894, "volume": 94562.0}, {"date": "2022-12-29", "close": 38.0006, "volume": 97862.0}, {"date": "2022-12-30", "close": 37.8229, "volume": 126002.0}, {"date": "2023-01-03", "close": 38.2583, "volume": 131539.0}, {"date": "2023-01-04", "close": 39.0845, "volume": 133634.0}, {"date": "2023-01-05", "close": 39.9908, "volume": 132797.0}, {"date": "2023-01-06", "close": 40.9681, "volume": 126355.0}, {"date": "2023-01-09", "close": 40.2307, "volume": 101713.0}, {"date": "2023-01-10", "close": 40.7816, "volume": 96781.0}, {"date": "2023-01-11", "close": 40.6749, "volume": 109207.0}, {"date": "2023-01-12", "close": 40.0352, "volume": 109166.0}, {"date": "2023-01-13", "close": 40.053, "volume": 87172.0}, {"date": "2023-01-17", "close": 40.3551, "volume": 104958.0}, {"date": "2023-01-18", "close": 38.6314, "volume": 117523.0}, {"date": "2023-01-19", "close": 38.3027, "volume": 67829.0}, {"date": "2023-01-20", "close": 38.4004, "volume": 101614.0}, {"date": "2023-01-23", "close": 38.9157, "volume": 84195.0}, {"date": "2023-01-24", "close": 38.7825, "volume": 78773.0}, {"date": "2023-01-25", "close": 39.049, "volume": 69564.0}, {"date": "2023-01-26", "close": 38.7292, "volume": 68751.0}, {"date": "2023-01-27", "close": 38.818, "volume": 117984.0}, {"date": "2023-01-30", "close": 39.3422, "volume": 129271.0}, {"date": "2023-01-31", "close": 39.742, "volume": 100386.0}, {"date": "2023-02-01", "close": 40.2129, "volume": 481350.0}, {"date": "2023-02-02", "close": 40.7105, "volume": 227174.0}, {"date": "2023-02-03", "close": 41.6878, "volume": 256632.0}, {"date": "2023-02-06", "close": 41.9899, "volume": 147278.0}, {"date": "2023-02-07", "close": 41.0303, "volume": 140495.0}, {"date": "2023-02-08", "close": 40.5683, "volume": 83777.0}, {"date": "2023-02-09", "close": 39.9908, "volume": 114636.0}, {"date": "2023-02-10", "close": 39.8753, "volume": 96066.0}, {"date": "2023-02-13", "close": 40.4173, "volume": 92170.0}, {"date": "2023-02-14", "close": 39.4222, "volume": 85863.0}, {"date": "2023-02-15", "close": 39.1467, "volume": 149791.0}, {"date": "2023-02-16", "close": 39.7687, "volume": 108520.0}, {"date": "2023-02-17", "close": 41.0214, "volume": 126332.0}, {"date": "2023-02-21", "close": 39.8931, "volume": 182179.0}, {"date": "2023-02-22", "close": 39.742, "volume": 150137.0}, {"date": "2023-02-23", "close": 39.7509, "volume": 123600.0}, {"date": "2023-02-24", "close": 39.4755, "volume": 85436.0}, {"date": "2023-02-27", "close": 39.1023, "volume": 73354.0}, {"date": "2023-02-28", "close": 39.1201, "volume": 156206.0}, {"date": "2023-03-01", "close": 38.7558, "volume": 107873.0}, {"date": "2023-03-02", "close": 38.8358, "volume": 116862.0}, {"date": "2023-03-03", "close": 39.0582, "volume": 156044.0}, {"date": "2023-03-06", "close": 38.7196, "volume": 178373.0}, {"date": "2023-03-07", "close": 38.5, "volume": 102415.0}, {"date": "2023-03-08", "close": 38.9301, "volume": 87770.0}, {"date": "2023-03-09", "close": 38.436, "volume": 148986.0}, {"date": "2023-03-10", "close": 38.8386, "volume": 165153.0}, {"date": "2023-03-13", "close": 39.223, "volume": 158107.0}, {"date": "2023-03-14", "close": 40.5865, "volume": 141338.0}, {"date": "2023-03-15", "close": 40.8062, "volume": 202462.0}, {"date": "2023-03-16", "close": 41.0716, "volume": 186639.0}, {"date": "2023-03-17", "close": 40.8245, "volume": 362180.0}, {"date": "2023-03-20", "close": 41.2454, "volume": 207744.0}, {"date": "2023-03-21", "close": 41.0167, "volume": 164019.0}, {"date": "2023-03-22", "close": 40.0283, "volume": 113293.0}, {"date": "2023-03-23", "close": 39.9002, "volume": 129984.0}, {"date": "2023-03-24", "close": 40.9526, "volume": 97666.0}, {"date": "2023-03-27", "close": 40.9892, "volume": 108284.0}, {"date": "2023-03-28", "close": 40.9892, "volume": 77963.0}, {"date": "2023-03-29", "close": 40.9526, "volume": 70279.0}, {"date": "2023-03-30", "close": 40.678, "volume": 114488.0}, {"date": "2023-03-31", "close": 41.099, "volume": 127208.0}, {"date": "2023-04-03", "close": 41.7854, "volume": 182619.0}, {"date": "2023-04-04", "close": 41.4925, "volume": 98879.0}, {"date": "2023-04-05", "close": 41.6115, "volume": 84164.0}, {"date": "2023-04-06", "close": 41.2088, "volume": 121166.0}, {"date": "2023-04-10", "close": 41.1265, "volume": 161401.0}, {"date": "2023-04-11", "close": 41.2088, "volume": 123054.0}, {"date": "2023-04-12", "close": 41.5657, "volume": 126512.0}, {"date": "2023-04-13", "close": 41.401, "volume": 115258.0}, {"date": "2023-04-14", "close": 40.7696, "volume": 110530.0}, {"date": "2023-04-17", "close": 40.5591, "volume": 94309.0}, {"date": "2023-04-18", "close": 41.1997, "volume": 131749.0}, {"date": "2023-04-19", "close": 41.0258, "volume": 102332.0}, {"date": "2023-04-20", "close": 40.2937, "volume": 169539.0}, {"date": "2023-04-21", "close": 40.5591, "volume": 149027.0}, {"date": "2023-04-24", "close": 40.2205, "volume": 132675.0}, {"date": "2023-04-25", "close": 40.3028, "volume": 145650.0}, {"date": "2023-04-26", "close": 38.2987, "volume": 197109.0}, {"date": "2023-04-27", "close": 37.8777, "volume": 124971.0}, {"date": "2023-04-28", "close": 37.411, "volume": 198460.0}, {"date": "2023-05-01", "close": 35.718, "volume": 416397.0}, {"date": "2023-05-02", "close": 35.1689, "volume": 330956.0}, {"date": "2023-05-03", "close": 34.7754, "volume": 344305.0}, {"date": "2023-05-04", "close": 34.5283, "volume": 153399.0}, {"date": "2023-05-05", "close": 35.4617, "volume": 173349.0}, {"date": "2023-05-08", "close": 35.7454, "volume": 117297.0}, {"date": "2023-05-09", "close": 35.8369, "volume": 142934.0}, {"date": "2023-05-10", "close": 36.3677, "volume": 123911.0}, {"date": "2023-05-11", "close": 35.9834, "volume": 132012.0}, {"date": "2023-05-12", "close": 34.8669, "volume": 123177.0}, {"date": "2023-05-15", "close": 34.0616, "volume": 170993.0}, {"date": "2023-05-16", "close": 34.1897, "volume": 142307.0}, {"date": "2023-05-17", "close": 34.4002, "volume": 137508.0}, {"date": "2023-05-18", "close": 34.3361, "volume": 151532.0}, {"date": "2023-05-19", "close": 34.6839, "volume": 173741.0}, {"date": "2023-05-22", "close": 34.9584, "volume": 161033.0}, {"date": "2023-05-23", "close": 34.9127, "volume": 131082.0}, {"date": "2023-05-24", "close": 35.1323, "volume": 127259.0}, {"date": "2023-05-25", "close": 35.8369, "volume": 134691.0}, {"date": "2023-05-26", "close": 35.416, "volume": 127386.0}, {"date": "2023-05-30", "close": 35.3428, "volume": 112224.0}, {"date": "2023-05-31", "close": 35.7546, "volume": 192595.0}, {"date": "2023-06-01", "close": 34.8211, "volume": 152499.0}, {"date": "2023-06-02", "close": 35.178, "volume": 170834.0}, {"date": "2023-06-05", "close": 34.4368, "volume": 137137.0}, {"date": "2023-06-06", "close": 34.5008, "volume": 176586.0}, {"date": "2023-06-07", "close": 35.6082, "volume": 162544.0}, {"date": "2023-06-08", "close": 35.6814, "volume": 134685.0}, {"date": "2023-06-09", "close": 35.233, "volume": 119486.0}, {"date": "2023-06-12", "close": 34.5283, "volume": 147553.0}, {"date": "2023-06-13", "close": 34.9676, "volume": 171626.0}, {"date": "2023-06-14", "close": 34.9035, "volume": 162537.0}, {"date": "2023-06-15", "close": 34.7479, "volume": 158956.0}, {"date": "2023-06-16", "close": 34.8944, "volume": 385286.0}, {"date": "2023-06-20", "close": 34.1073, "volume": 210416.0}, {"date": "2023-06-21", "close": 34.2171, "volume": 228989.0}, {"date": "2023-06-22", "close": 34.1165, "volume": 308187.0}, {"date": "2023-06-23", "close": 33.7779, "volume": 2794848.0}, {"date": "2023-06-26", "close": 34.1714, "volume": 406737.0}, {"date": "2023-06-27", "close": 33.1647, "volume": 262425.0}, {"date": "2023-06-28", "close": 32.1306, "volume": 215655.0}, {"date": "2023-06-29", "close": 32.0025, "volume": 225658.0}, {"date": "2023-06-30", "close": 32.4052, "volume": 205823.0}, {"date": "2023-07-03", "close": 32.6889, "volume": 137408.0}, {"date": "2023-07-05", "close": 31.8286, "volume": 170423.0}, {"date": "2023-07-06", "close": 31.1972, "volume": 159333.0}, {"date": "2023-07-07", "close": 30.7213, "volume": 204168.0}, {"date": "2023-07-10", "close": 30.3736, "volume": 378047.0}, {"date": "2023-07-11", "close": 30.7854, "volume": 267714.0}, {"date": "2023-07-12", "close": 31.4077, "volume": 130204.0}, {"date": "2023-07-13", "close": 31.4534, "volume": 159328.0}, {"date": "2023-07-14", "close": 31.2704, "volume": 131482.0}, {"date": "2023-07-17", "close": 31.1331, "volume": 120829.0}, {"date": "2023-07-18", "close": 31.5266, "volume": 90093.0}, {"date": "2023-07-19", "close": 32.0117, "volume": 144980.0}, {"date": "2023-07-20", "close": 32.3411, "volume": 128884.0}, {"date": "2023-07-21", "close": 31.7371, "volume": 109234.0}, {"date": "2023-07-24", "close": 31.1331, "volume": 91575.0}, {"date": "2023-07-25", "close": 31.0599, "volume": 92613.0}, {"date": "2023-07-26", "close": 31.5083, "volume": 128496.0}, {"date": "2023-07-27", "close": 31.307, "volume": 207614.0}, {"date": "2023-07-28", "close": 30.9775, "volume": 117799.0}, {"date": "2023-07-31", "close": 31.9018, "volume": 126035.0}, {"date": "2023-08-01", "close": 31.8469, "volume": 102230.0}, {"date": "2023-08-02", "close": 31.9934, "volume": 111181.0}, {"date": "2023-08-03", "close": 31.4351, "volume": 120638.0}, {"date": "2023-08-04", "close": 31.2978, "volume": 70616.0}, {"date": "2023-08-07", "close": 31.3802, "volume": 60777.0}, {"date": "2023-08-08", "close": 30.7671, "volume": 89223.0}, {"date": "2023-08-09", "close": 30.7579, "volume": 85672.0}, {"date": "2023-08-10", "close": 30.5566, "volume": 72411.0}, {"date": "2023-08-11", "close": 30.4925, "volume": 88130.0}, {"date": "2023-08-14", "close": 30.5932, "volume": 92530.0}, {"date": "2023-08-15", "close": 30.4285, "volume": 81950.0}, {"date": "2023-08-16", "close": 30.0716, "volume": 98788.0}, {"date": "2023-08-17", "close": 30.0441, "volume": 106657.0}, {"date": "2023-08-18", "close": 30.1265, "volume": 118187.0}, {"date": "2023-08-21", "close": 29.733, "volume": 104330.0}, {"date": "2023-08-22", "close": 29.5225, "volume": 93268.0}, {"date": "2023-08-23", "close": 29.7238, "volume": 91828.0}, {"date": "2023-08-24", "close": 29.3028, "volume": 106255.0}, {"date": "2023-08-25", "close": 29.614, "volume": 150011.0}, {"date": "2023-08-28", "close": 29.4584, "volume": 100900.0}, {"date": "2023-08-29", "close": 30.282, "volume": 429606.0}, {"date": "2023-08-30", "close": 29.8885, "volume": 101583.0}, {"date": "2023-08-31", "close": 29.4218, "volume": 102903.0}, {"date": "2023-09-01", "close": 29.0741, "volume": 114051.0}, {"date": "2023-09-05", "close": 28.5341, "volume": 138101.0}, {"date": "2023-09-06", "close": 28.6348, "volume": 84107.0}, {"date": "2023-09-07", "close": 28.3236, "volume": 94072.0}, {"date": "2023-09-08", "close": 27.8386, "volume": 121141.0}, {"date": "2023-09-11", "close": 28.1864, "volume": 87851.0}, {"date": "2023-09-12", "close": 27.5824, "volume": 160393.0}, {"date": "2023-09-13", "close": 27.8752, "volume": 101367.0}, {"date": "2023-09-14", "close": 27.8752, "volume": 81775.0}, {"date": "2023-09-15", "close": 27.5641, "volume": 443461.0}, {"date": "2023-09-18", "close": 28.1406, "volume": 80093.0}, {"date": "2023-09-19", "close": 27.7562, "volume": 72487.0}, {"date": "2023-09-20", "close": 27.8386, "volume": 59532.0}, {"date": "2023-09-21", "close": 28.0491, "volume": 136948.0}, {"date": "2023-09-22", "close": 28.3328, "volume": 92956.0}, {"date": "2023-09-25", "close": 27.6464, "volume": 56599.0}, {"date": "2023-09-26", "close": 27.4543, "volume": 114978.0}, {"date": "2023-09-27", "close": 27.381, "volume": 91872.0}, {"date": "2023-09-28", "close": 27.5549, "volume": 90623.0}, {"date": "2023-09-29", "close": 27.3261, "volume": 92216.0}, {"date": "2023-10-02", "close": 27.921, "volume": 168863.0}, {"date": "2023-10-03", "close": 28.2413, "volume": 184005.0}, {"date": "2023-10-04", "close": 28.6988, "volume": 163130.0}, {"date": "2023-10-05", "close": 28.4151, "volume": 126444.0}, {"date": "2023-10-06", "close": 28.0308, "volume": 74173.0}, {"date": "2023-10-09", "close": 28.0857, "volume": 88093.0}, {"date": "2023-10-10", "close": 28.0857, "volume": 68335.0}, {"date": "2023-10-11", "close": 28.0308, "volume": 68287.0}, {"date": "2023-10-12", "close": 27.5366, "volume": 112846.0}, {"date": "2023-10-13", "close": 27.8752, "volume": 68340.0}, {"date": "2023-10-16", "close": 28.0674, "volume": 72759.0}, {"date": "2023-10-17", "close": 28.0582, "volume": 93687.0}, {"date": "2023-10-18", "close": 28.0857, "volume": 71226.0}, {"date": "2023-10-19", "close": 27.3719, "volume": 161742.0}, {"date": "2023-10-20", "close": 27.3719, "volume": 137162.0}, {"date": "2023-10-23", "close": 26.7862, "volume": 100732.0}, {"date": "2023-10-24", "close": 26.7953, "volume": 59450.0}, {"date": "2023-10-25", "close": 26.9692, "volume": 45256.0}, {"date": "2023-10-26", "close": 27.8661, "volume": 90963.0}, {"date": "2023-10-27", "close": 27.7288, "volume": 64827.0}, {"date": "2023-10-30", "close": 28.2687, "volume": 67146.0}, {"date": "2023-10-31", "close": 28.4701, "volume": 60095.0}, {"date": "2023-11-01", "close": 28.4609, "volume": 71123.0}, {"date": "2023-11-02", "close": 28.1132, "volume": 92927.0}, {"date": "2023-11-03", "close": 28.0765, "volume": 57006.0}, {"date": "2023-11-06", "close": 27.9759, "volume": 90925.0}, {"date": "2023-11-07", "close": 27.6922, "volume": 50533.0}, {"date": "2023-11-08", "close": 27.6739, "volume": 65058.0}, {"date": "2023-11-09", "close": 27.8295, "volume": 59516.0}, {"date": "2023-11-10", "close": 28.0216, "volume": 72957.0}, {"date": "2023-11-13", "close": 28.1772, "volume": 61566.0}, {"date": "2023-11-14", "close": 29.4127, "volume": 92976.0}, {"date": "2023-11-15", "close": 29.2662, "volume": 56125.0}, {"date": "2023-11-16", "close": 29.7055, "volume": 105347.0}, {"date": "2023-11-17", "close": 30.1631, "volume": 183028.0}, {"date": "2023-11-20", "close": 31.2429, "volume": 161364.0}, {"date": "2023-11-21", "close": 30.9958, "volume": 92623.0}, {"date": "2023-11-22", "close": 31.49, "volume": 87719.0}, {"date": "2023-11-24", "close": 31.4077, "volume": 35353.0}, {"date": "2023-11-27", "close": 31.005, "volume": 88546.0}, {"date": "2023-11-28", "close": 30.6298, "volume": 46747.0}, {"date": "2023-11-29", "close": 29.8336, "volume": 76147.0}, {"date": "2023-11-30", "close": 30.282, "volume": 92677.0}, {"date": "2023-12-01", "close": 30.8677, "volume": 72868.0}, {"date": "2023-12-04", "close": 31.4077, "volume": 79036.0}, {"date": "2023-12-05", "close": 31.3985, "volume": 83918.0}, {"date": "2023-12-06", "close": 31.4077, "volume": 67087.0}, {"date": "2023-12-07", "close": 31.5175, "volume": 56248.0}, {"date": "2023-12-08", "close": 31.2246, "volume": 52748.0}, {"date": "2023-12-11", "close": 31.6639, "volume": 68079.0}, {"date": "2023-12-12", "close": 31.1697, "volume": 50857.0}, {"date": "2023-12-13", "close": 31.8561, "volume": 67842.0}, {"date": "2023-12-14", "close": 31.2338, "volume": 52979.0}, {"date": "2023-12-15", "close": 30.4102, "volume": 302542.0}, {"date": "2023-12-18", "close": 30.6389, "volume": 86042.0}, {"date": "2023-12-19", "close": 30.6755, "volume": 64529.0}, {"date": "2023-12-20", "close": 30.0533, "volume": 126725.0}, {"date": "2023-12-21", "close": 29.8885, "volume": 64952.0}, {"date": "2023-12-22", "close": 29.7879, "volume": 76561.0}, {"date": "2023-12-26", "close": 29.7421, "volume": 54595.0}, {"date": "2023-12-27", "close": 30.0533, "volume": 102567.0}, {"date": "2023-12-28", "close": 30.0441, "volume": 148998.0}, {"date": "2023-12-29", "close": 30.4193, "volume": 81103.0}, {"date": "2024-01-02", "close": 31.6181, "volume": 115869.0}, {"date": "2024-01-03", "close": 31.6822, "volume": 132269.0}, {"date": "2024-01-04", "close": 30.9684, "volume": 104687.0}, {"date": "2024-01-05", "close": 30.9958, "volume": 79905.0}, {"date": "2024-01-08", "close": 31.3345, "volume": 56745.0}, {"date": "2024-01-09", "close": 31.4351, "volume": 60555.0}, {"date": "2024-01-10", "close": 31.5449, "volume": 50601.0}, {"date": "2024-01-11", "close": 31.7737, "volume": 81594.0}, {"date": "2024-01-12", "close": 32.2221, "volume": 48412.0}, {"date": "2024-01-16", "close": 31.3894, "volume": 64023.0}, {"date": "2024-01-17", "close": 31.1789, "volume": 34066.0}, {"date": "2024-01-18", "close": 31.1148, "volume": 53375.0}, {"date": "2024-01-19", "close": 30.5566, "volume": 52002.0}, {"date": "2024-01-22", "close": 30.703, "volume": 68676.0}, {"date": "2024-01-23", "close": 30.6572, "volume": 68252.0}, {"date": "2024-01-24", "close": 30.7396, "volume": 52780.0}, {"date": "2024-01-25", "close": 30.7945, "volume": 71283.0}, {"date": "2024-01-26", "close": 30.5566, "volume": 58166.0}, {"date": "2024-01-29", "close": 30.2363, "volume": 64410.0}, {"date": "2024-01-30", "close": 30.3095, "volume": 55596.0}, {"date": "2024-01-31", "close": 29.8245, "volume": 80837.0}, {"date": "2024-02-01", "close": 30.3644, "volume": 78681.0}, {"date": "2024-02-02", "close": 30.0075, "volume": 88985.0}, {"date": "2024-02-05", "close": 29.2662, "volume": 74866.0}, {"date": "2024-02-06", "close": 29.3577, "volume": 60413.0}, {"date": "2024-02-07", "close": 29.2754, "volume": 66539.0}, {"date": "2024-02-08", "close": 30.0624, "volume": 67868.0}, {"date": "2024-02-09", "close": 30.3095, "volume": 102418.0}, {"date": "2024-02-12", "close": 30.3644, "volume": 54912.0}, {"date": "2024-02-13", "close": 30.0807, "volume": 67045.0}, {"date": "2024-02-14", "close": 29.8062, "volume": 108529.0}, {"date": "2024-02-15", "close": 30.4559, "volume": 69093.0}, {"date": "2024-02-16", "close": 29.9251, "volume": 67804.0}, {"date": "2024-02-20", "close": 29.4767, "volume": 59766.0}, {"date": "2024-02-21", "close": 29.3211, "volume": 62174.0}, {"date": "2024-02-22", "close": 28.7629, "volume": 118131.0}, {"date": "2024-02-23", "close": 28.8819, "volume": 83797.0}, {"date": "2024-02-26", "close": 28.6714, "volume": 70324.0}, {"date": "2024-02-27", "close": 29.0374, "volume": 178736.0}, {"date": "2024-02-28", "close": 29.5865, "volume": 46701.0}, {"date": "2024-02-29", "close": 29.7604, "volume": 120966.0}, {"date": "2024-03-01", "close": 29.7696, "volume": 64499.0}, {"date": "2024-03-04", "close": 30.4742, "volume": 62717.0}, {"date": "2024-03-05", "close": 29.9086, "volume": 88055.0}, {"date": "2024-03-06", "close": 30.0405, "volume": 94879.0}, {"date": "2024-03-07", "close": 29.7295, "volume": 87617.0}, {"date": "2024-03-08", "close": 30.0217, "volume": 93913.0}, {"date": "2024-03-11", "close": 30.6815, "volume": 119198.0}, {"date": "2024-03-12", "close": 30.7098, "volume": 88988.0}, {"date": "2024-03-13", "close": 30.4081, "volume": 84218.0}, {"date": "2024-03-14", "close": 29.8709, "volume": 96519.0}, {"date": "2024-03-15", "close": 30.0028, "volume": 163074.0}, {"date": "2024-03-18", "close": 30.0028, "volume": 69195.0}, {"date": "2024-03-19", "close": 30.4081, "volume": 61510.0}, {"date": "2024-03-20", "close": 30.493, "volume": 68271.0}, {"date": "2024-03-21", "close": 30.5684, "volume": 81162.0}, {"date": "2024-03-22", "close": 30.427, "volume": 52311.0}, {"date": "2024-03-25", "close": 29.8614, "volume": 51029.0}, {"date": "2024-03-26", "close": 30.0123, "volume": 52228.0}, {"date": "2024-03-27", "close": 30.1254, "volume": 60563.0}, {"date": "2024-03-28", "close": 30.1913, "volume": 83966.0}, {"date": "2024-04-01", "close": 29.9086, "volume": 76035.0}, {"date": "2024-04-02", "close": 29.7106, "volume": 87665.0}, {"date": "2024-04-03", "close": 29.2582, "volume": 94397.0}, {"date": "2024-04-04", "close": 29.6729, "volume": 83322.0}, {"date": "2024-04-05", "close": 29.5504, "volume": 81901.0}, {"date": "2024-04-08", "close": 29.5787, "volume": 86336.0}, {"date": "2024-04-09", "close": 29.211, "volume": 68051.0}, {"date": "2024-04-10", "close": 29.1074, "volume": 106418.0}, {"date": "2024-04-11", "close": 28.7963, "volume": 86533.0}, {"date": "2024-04-12", "close": 28.2213, "volume": 74586.0}, {"date": "2024-04-15", "close": 28.5135, "volume": 119574.0}, {"date": "2024-04-16", "close": 28.4098, "volume": 84266.0}, {"date": "2024-04-17", "close": 28.1082, "volume": 77050.0}, {"date": "2024-04-18", "close": 28.4004, "volume": 67552.0}, {"date": "2024-04-19", "close": 28.4664, "volume": 104673.0}, {"date": "2024-04-22", "close": 28.7115, "volume": 69632.0}, {"date": "2024-04-23", "close": 28.5795, "volume": 54370.0}, {"date": "2024-04-24", "close": 28.5701, "volume": 60988.0}, {"date": "2024-04-25", "close": 28.457, "volume": 96528.0}, {"date": "2024-04-26", "close": 28.1082, "volume": 60961.0}, {"date": "2024-04-29", "close": 28.0611, "volume": 63006.0}, {"date": "2024-04-30", "close": 28.0045, "volume": 66340.0}, {"date": "2024-05-01", "close": 28.0328, "volume": 76546.0}, {"date": "2024-05-02", "close": 27.9103, "volume": 53653.0}, {"date": "2024-05-03", "close": 27.7406, "volume": 65452.0}, {"date": "2024-05-06", "close": 27.8537, "volume": 95958.0}, {"date": "2024-05-07", "close": 27.7972, "volume": 65973.0}, {"date": "2024-05-08", "close": 27.6086, "volume": 59053.0}, {"date": "2024-05-09", "close": 28.2119, "volume": 73956.0}, {"date": "2024-05-10", "close": 28.1553, "volume": 71073.0}, {"date": "2024-05-13", "close": 28.0234, "volume": 66737.0}, {"date": "2024-05-14", "close": 28.3062, "volume": 72393.0}, {"date": "2024-05-15", "close": 27.9103, "volume": 66268.0}, {"date": "2024-05-16", "close": 28.193, "volume": 63381.0}, {"date": "2024-05-17", "close": 27.9008, "volume": 83742.0}, {"date": "2024-05-20", "close": 28.1459, "volume": 64697.0}, {"date": "2024-05-21", "close": 28.5135, "volume": 73829.0}, {"date": "2024-05-22", "close": 28.834, "volume": 86862.0}, {"date": "2024-05-23", "close": 28.5418, "volume": 74931.0}, {"date": "2024-05-24", "close": 28.2873, "volume": 51496.0}, {"date": "2024-05-28", "close": 27.8443, "volume": 62178.0}, {"date": "2024-05-29", "close": 27.2599, "volume": 77743.0}, {"date": "2024-05-30", "close": 27.2787, "volume": 85879.0}, {"date": "2024-05-31", "close": 27.5804, "volume": 149010.0}, {"date": "2024-06-03", "close": 27.6652, "volume": 77422.0}, {"date": "2024-06-04", "close": 27.8631, "volume": 54889.0}, {"date": "2024-06-05", "close": 27.4201, "volume": 51666.0}, {"date": "2024-06-06", "close": 27.6746, "volume": 58567.0}, {"date": "2024-06-07", "close": 27.1562, "volume": 53654.0}, {"date": "2024-06-10", "close": 27.0054, "volume": 91573.0}, {"date": "2024-06-11", "close": 27.307, "volume": 89503.0}, {"date": "2024-06-12", "close": 27.1279, "volume": 91768.0}, {"date": "2024-06-13", "close": 27.2504, "volume": 87467.0}, {"date": "2024-06-14", "close": 27.5427, "volume": 126377.0}, {"date": "2024-06-17", "close": 27.1939, "volume": 103338.0}, {"date": "2024-06-18", "close": 26.864, "volume": 98430.0}, {"date": "2024-06-20", "close": 26.9394, "volume": 90123.0}, {"date": "2024-06-21", "close": 26.5152, "volume": 360913.0}, {"date": "2024-06-24", "close": 28.0799, "volume": 206117.0}, {"date": "2024-06-25", "close": 30.0877, "volume": 725705.0}, {"date": "2024-06-26", "close": 30.2196, "volume": 2389373.0}, {"date": "2024-06-27", "close": 29.1545, "volume": 280704.0}, {"date": "2024-06-28", "close": 28.8152, "volume": 180077.0}, {"date": "2024-07-01", "close": 28.2685, "volume": 124802.0}, {"date": "2024-07-02", "close": 28.2685, "volume": 113807.0}, {"date": "2024-07-03", "close": 27.9197, "volume": 77538.0}, {"date": "2024-07-05", "close": 28.3627, "volume": 131293.0}, {"date": "2024-07-08", "close": 27.684, "volume": 99863.0}, {"date": "2024-07-09", "close": 27.4484, "volume": 73215.0}, {"date": "2024-07-10", "close": 27.9103, "volume": 104985.0}, {"date": "2024-07-11", "close": 27.9197, "volume": 90154.0}, {"date": "2024-07-12", "close": 28.0705, "volume": 84437.0}, {"date": "2024-07-15", "close": 27.7217, "volume": 160689.0}, {"date": "2024-07-16", "close": 28.4947, "volume": 117252.0}, {"date": "2024-07-17", "close": 28.5512, "volume": 143836.0}, {"date": "2024-07-18", "close": 28.4852, "volume": 101666.0}, {"date": "2024-07-19", "close": 28.2685, "volume": 150482.0}, {"date": "2024-07-22", "close": 27.9668, "volume": 255028.0}, {"date": "2024-07-23", "close": 28.2873, "volume": 343413.0}, {"date": "2024-07-24", "close": 27.882, "volume": 2337396.0}, {"date": "2024-07-25", "close": 28.7775, "volume": 169414.0}, {"date": "2024-07-26", "close": 28.5889, "volume": 102183.0}, {"date": "2024-07-29", "close": 28.768, "volume": 104499.0}, {"date": "2024-07-30", "close": 28.5607, "volume": 98466.0}, {"date": "2024-07-31", "close": 29.0697, "volume": 113212.0}, {"date": "2024-08-01", "close": 28.7303, "volume": 120956.0}, {"date": "2024-08-02", "close": 28.4287, "volume": 139036.0}, {"date": "2024-08-05", "close": 27.6369, "volume": 138616.0}, {"date": "2024-08-06", "close": 27.4672, "volume": 96410.0}, {"date": "2024-08-07", "close": 27.1562, "volume": 88688.0}, {"date": "2024-08-08", "close": 27.0714, "volume": 66656.0}, {"date": "2024-08-09", "close": 26.9205, "volume": 120656.0}, {"date": "2024-08-12", "close": 26.2796, "volume": 191052.0}, {"date": "2024-08-13", "close": 26.4869, "volume": 193516.0}, {"date": "2024-08-14", "close": 26.6001, "volume": 153682.0}, {"date": "2024-08-15", "close": 26.5718, "volume": 125826.0}, {"date": "2024-08-16", "close": 26.7697, "volume": 94492.0}, {"date": "2024-08-19", "close": 26.93, "volume": 112991.0}, {"date": "2024-08-20", "close": 26.6283, "volume": 221215.0}, {"date": "2024-08-21", "close": 26.7886, "volume": 225303.0}, {"date": "2024-08-22", "close": 26.9394, "volume": 277005.0}, {"date": "2024-08-23", "close": 27.2693, "volume": 236710.0}, {"date": "2024-08-26", "close": 28.0799, "volume": 260878.0}, {"date": "2024-08-27", "close": 28.4287, "volume": 620018.0}, {"date": "2024-08-28", "close": 28.2496, "volume": 2440599.0}, {"date": "2024-08-29", "close": 27.9197, "volume": 160428.0}, {"date": "2024-08-30", "close": 28.014, "volume": 174155.0}, {"date": "2024-09-03", "close": 28.6266, "volume": 152440.0}, {"date": "2024-09-04", "close": 29.0037, "volume": 185733.0}, {"date": "2024-09-05", "close": 29.3901, "volume": 253151.0}, {"date": "2024-09-06", "close": 29.7483, "volume": 184505.0}, {"date": "2024-09-09", "close": 29.6164, "volume": 181972.0}, {"date": "2024-09-10", "close": 30.5872, "volume": 241365.0}, {"date": "2024-09-11", "close": 30.1442, "volume": 214357.0}, {"date": "2024-09-12", "close": 30.6626, "volume": 130772.0}, {"date": "2024-09-13", "close": 31.2471, "volume": 183747.0}, {"date": "2024-09-16", "close": 30.3516, "volume": 149186.0}, {"date": "2024-09-17", "close": 30.361, "volume": 122118.0}, {"date": "2024-09-18", "close": 30.5401, "volume": 130490.0}, {"date": "2024-09-19", "close": 30.1348, "volume": 226817.0}, {"date": "2024-09-20", "close": 30.1913, "volume": 598887.0}, {"date": "2024-09-23", "close": 29.5975, "volume": 213259.0}, {"date": "2024-09-24", "close": 30.1442, "volume": 628210.0}, {"date": "2024-09-25", "close": 29.8237, "volume": 2433020.0}, {"date": "2024-09-26", "close": 29.9651, "volume": 167171.0}, {"date": "2024-09-27", "close": 29.6069, "volume": 167756.0}, {"date": "2024-09-30", "close": 29.1922, "volume": 178462.0}, {"date": "2024-10-01", "close": 28.3439, "volume": 186522.0}, {"date": "2024-10-02", "close": 27.6181, "volume": 204255.0}, {"date": "2024-10-03", "close": 27.7123, "volume": 159559.0}, {"date": "2024-10-04", "close": 28.0045, "volume": 136726.0}, {"date": "2024-10-07", "close": 27.6275, "volume": 222845.0}, {"date": "2024-10-08", "close": 27.7783, "volume": 109737.0}, {"date": "2024-10-09", "close": 28.3439, "volume": 265428.0}, {"date": "2024-10-10", "close": 28.4664, "volume": 250346.0}, {"date": "2024-10-11", "close": 28.5324, "volume": 256606.0}, {"date": "2024-10-14", "close": 28.4098, "volume": 114383.0}, {"date": "2024-10-15", "close": 28.391, "volume": 142736.0}, {"date": "2024-10-16", "close": 28.5889, "volume": 105243.0}, {"date": "2024-10-17", "close": 28.6078, "volume": 103685.0}, {"date": "2024-10-18", "close": 28.5324, "volume": 318402.0}, {"date": "2024-10-21", "close": 28.193, "volume": 125830.0}, {"date": "2024-10-22", "close": 28.0988, "volume": 97424.0}, {"date": "2024-10-23", "close": 28.0422, "volume": 140248.0}, {"date": "2024-10-24", "close": 28.2779, "volume": 139419.0}, {"date": "2024-10-25", "close": 28.4381, "volume": 116320.0}, {"date": "2024-10-28", "close": 28.7209, "volume": 106852.0}, {"date": "2024-10-29", "close": 27.9385, "volume": 102820.0}, {"date": "2024-10-30", "close": 28.0045, "volume": 80373.0}, {"date": "2024-10-31", "close": 27.4955, "volume": 120108.0}, {"date": "2024-11-01", "close": 27.9951, "volume": 124092.0}, {"date": "2024-11-04", "close": 28.2685, "volume": 106220.0}, {"date": "2024-11-05", "close": 28.523, "volume": 109035.0}, {"date": "2024-11-06", "close": 28.6832, "volume": 146021.0}, {"date": "2024-11-07", "close": 28.8717, "volume": 152902.0}, {"date": "2024-11-08", "close": 29.0508, "volume": 104023.0}, {"date": "2024-11-11", "close": 29.8049, "volume": 107473.0}, {"date": "2024-11-12", "close": 30.295, "volume": 167619.0}, {"date": "2024-11-13", "close": 30.4364, "volume": 121485.0}, {"date": "2024-11-14", "close": 30.7569, "volume": 130602.0}, {"date": "2024-11-15", "close": 30.0311, "volume": 127984.0}, {"date": "2024-11-18", "close": 30.4647, "volume": 90958.0}, {"date": "2024-11-19", "close": 30.7663, "volume": 93941.0}, {"date": "2024-11-20", "close": 30.5495, "volume": 116053.0}, {"date": "2024-11-21", "close": 31.0491, "volume": 131377.0}, {"date": "2024-11-22", "close": 31.3413, "volume": 87587.0}, {"date": "2024-11-25", "close": 31.6712, "volume": 130889.0}, {"date": "2024-11-26", "close": 31.1245, "volume": 94408.0}, {"date": "2024-11-27", "close": 31.0962, "volume": 84822.0}, {"date": "2024-11-29", "close": 31.1999, "volume": 28111.0}, {"date": "2024-12-02", "close": 31.1151, "volume": 84961.0}, {"date": "2024-12-03", "close": 31.3225, "volume": 98128.0}, {"date": "2024-12-04", "close": 31.0303, "volume": 69084.0}, {"date": "2024-12-05", "close": 31.2376, "volume": 73987.0}, {"date": "2024-12-06", "close": 30.6532, "volume": 70969.0}, {"date": "2024-12-09", "close": 31.1151, "volume": 98930.0}, {"date": "2024-12-10", "close": 30.427, "volume": 77417.0}, {"date": "2024-12-11", "close": 30.05, "volume": 127474.0}, {"date": "2024-12-12", "close": 30.2762, "volume": 68518.0}, {"date": "2024-12-13", "close": 29.9557, "volume": 131155.0}, {"date": "2024-12-16", "close": 30.05, "volume": 143576.0}, {"date": "2024-12-17", "close": 30.493, "volume": 169894.0}, {"date": "2024-12-18", "close": 29.918, "volume": 153058.0}, {"date": "2024-12-19", "close": 29.8991, "volume": 228511.0}, {"date": "2024-12-20", "close": 29.984, "volume": 228147.0}, {"date": "2024-12-23", "close": 29.9368, "volume": 98998.0}, {"date": "2024-12-24", "close": 30.4364, "volume": 51131.0}, {"date": "2024-12-26", "close": 30.8229, "volume": 85065.0}, {"date": "2024-12-27", "close": 30.559, "volume": 106707.0}, {"date": "2024-12-30", "close": 30.295, "volume": 102547.0}, {"date": "2024-12-31", "close": 30.4741, "volume": 106976.0}, {"date": "2025-01-02", "close": 30.7381, "volume": 102046.0}, {"date": "2025-01-03", "close": 30.6815, "volume": 112061.0}, {"date": "2025-01-06", "close": 29.1168, "volume": 199287.0}, {"date": "2025-01-07", "close": 29.3713, "volume": 115716.0}, {"date": "2025-01-08", "close": 29.5975, "volume": 144188.0}, {"date": "2025-01-10", "close": 28.7209, "volume": 109313.0}, {"date": "2025-01-13", "close": 28.6926, "volume": 182694.0}, {"date": "2025-01-14", "close": 28.8623, "volume": 98465.0}, {"date": "2025-01-15", "close": 28.8529, "volume": 111840.0}, {"date": "2025-01-16", "close": 29.541, "volume": 77747.0}, {"date": "2025-01-17", "close": 29.4467, "volume": 86881.0}, {"date": "2025-01-21", "close": 29.5504, "volume": 91581.0}, {"date": "2025-01-22", "close": 29.0885, "volume": 100900.0}, {"date": "2025-01-23", "close": 29.3336, "volume": 113511.0}, {"date": "2025-01-24", "close": 29.475, "volume": 130251.0}, {"date": "2025-01-27", "close": 30.2668, "volume": 136365.0}, {"date": "2025-01-28", "close": 29.8426, "volume": 91880.0}, {"date": "2025-01-29", "close": 29.3996, "volume": 68023.0}, {"date": "2025-01-30", "close": 29.409, "volume": 66992.0}, {"date": "2025-01-31", "close": 29.277, "volume": 60371.0}, {"date": "2025-02-03", "close": 29.5504, "volume": 81474.0}, {"date": "2025-02-04", "close": 28.8246, "volume": 146266.0}, {"date": "2025-02-05", "close": 28.966, "volume": 76315.0}, {"date": "2025-02-06", "close": 28.8434, "volume": 206596.0}, {"date": "2025-02-07", "close": 28.8623, "volume": 129378.0}, {"date": "2025-02-10", "close": 29.032, "volume": 127550.0}, {"date": "2025-02-11", "close": 29.541, "volume": 73818.0}, {"date": "2025-02-12", "close": 28.8057, "volume": 167798.0}, {"date": "2025-02-13", "close": 29.3524, "volume": 106816.0}, {"date": "2025-02-14", "close": 29.0791, "volume": 98383.0}, {"date": "2025-02-18", "close": 29.3619, "volume": 95672.0}, {"date": "2025-02-19", "close": 29.4844, "volume": 85808.0}, {"date": "2025-02-20", "close": 29.5127, "volume": 99326.0}, {"date": "2025-02-21", "close": 30.5024, "volume": 180858.0}, {"date": "2025-02-24", "close": 29.3996, "volume": 190019.0}, {"date": "2025-02-25", "close": 30.1348, "volume": 177572.0}, {"date": "2025-02-26", "close": 28.9377, "volume": 156336.0}, {"date": "2025-02-27", "close": 29.1545, "volume": 126775.0}, {"date": "2025-02-28", "close": 29.211, "volume": 149586.0}, {"date": "2025-03-03", "close": 29.9557, "volume": 242701.0}, {"date": "2025-03-04", "close": 30.1913, "volume": 146966.0}, {"date": "2025-03-05", "close": 30.3398, "volume": 104959.0}, {"date": "2025-03-06", "close": 30.2718, "volume": 163871.0}, {"date": "2025-03-07", "close": 31.6214, "volume": 178784.0}, {"date": "2025-03-10", "close": 31.8932, "volume": 159868.0}, {"date": "2025-03-11", "close": 31.3689, "volume": 109622.0}, {"date": "2025-03-12", "close": 30.5146, "volume": 115910.0}, {"date": "2025-03-13", "close": 30.4272, "volume": 78785.0}, {"date": "2025-03-14", "close": 30.8155, "volume": 91821.0}, {"date": "2025-03-17", "close": 30.7087, "volume": 76218.0}, {"date": "2025-03-18", "close": 30.4078, "volume": 60892.0}, {"date": "2025-03-19", "close": 30.4272, "volume": 87654.0}, {"date": "2025-03-20", "close": 30.5437, "volume": 84876.0}, {"date": "2025-03-21", "close": 30.3689, "volume": 165171.0}, {"date": "2025-03-24", "close": 30.165, "volume": 66956.0}, {"date": "2025-03-25", "close": 29.835, "volume": 70385.0}, {"date": "2025-03-26", "close": 30.4369, "volume": 88081.0}, {"date": "2025-03-27", "close": 31.0097, "volume": 125001.0}, {"date": "2025-03-28", "close": 30.3981, "volume": 91017.0}, {"date": "2025-03-31", "close": 30.5631, "volume": 93124.0}, {"date": "2025-04-01", "close": 30.6505, "volume": 64437.0}, {"date": "2025-04-02", "close": 30.3786, "volume": 63333.0}, {"date": "2025-04-03", "close": 30.5825, "volume": 113606.0}, {"date": "2025-04-04", "close": 29.699, "volume": 175819.0}, {"date": "2025-04-07", "close": 29.3398, "volume": 184934.0}, {"date": "2025-04-08", "close": 28.835, "volume": 113596.0}, {"date": "2025-04-09", "close": 29.4369, "volume": 110744.0}, {"date": "2025-04-10", "close": 29.6893, "volume": 144091.0}, {"date": "2025-04-11", "close": 30.0583, "volume": 67924.0}, {"date": "2025-04-14", "close": 30.4951, "volume": 90886.0}, {"date": "2025-04-15", "close": 30.2621, "volume": 73448.0}, {"date": "2025-04-16", "close": 30.1845, "volume": 75391.0}, {"date": "2025-04-17", "close": 30.8447, "volume": 110537.0}, {"date": "2025-04-21", "close": 31.0485, "volume": 86319.0}, {"date": "2025-04-22", "close": 31.4272, "volume": 107703.0}, {"date": "2025-04-23", "close": 31.5825, "volume": 100623.0}, {"date": "2025-04-24", "close": 30.9223, "volume": 93797.0}, {"date": "2025-04-25", "close": 30.7864, "volume": 73794.0}, {"date": "2025-04-28", "close": 30.5049, "volume": 137171.0}, {"date": "2025-04-29", "close": 30.7767, "volume": 108517.0}, {"date": "2025-04-30", "close": 31.068, "volume": 142786.0}, {"date": "2025-05-01", "close": 31.6699, "volume": 147423.0}, {"date": "2025-05-02", "close": 32.6602, "volume": 180236.0}, {"date": "2025-05-05", "close": 33.0097, "volume": 278960.0}, {"date": "2025-05-06", "close": 32.466, "volume": 161699.0}, {"date": "2025-05-07", "close": 32.0583, "volume": 81866.0}, {"date": "2025-05-08", "close": 32.4951, "volume": 179737.0}, {"date": "2025-05-09", "close": 31.8835, "volume": 93153.0}, {"date": "2025-05-12", "close": 31.3981, "volume": 152956.0}, {"date": "2025-05-13", "close": 31.165, "volume": 185541.0}, {"date": "2025-05-14", "close": 31.233, "volume": 149720.0}, {"date": "2025-05-15", "close": 31.534, "volume": 157193.0}, {"date": "2025-05-16", "close": 31.8835, "volume": 141793.0}, {"date": "2025-05-19", "close": 32.8252, "volume": 125146.0}, {"date": "2025-05-20", "close": 33.1942, "volume": 113025.0}, {"date": "2025-05-21", "close": 33.0485, "volume": 106763.0}, {"date": "2025-05-22", "close": 32.6505, "volume": 146506.0}, {"date": "2025-05-23", "close": 32.8738, "volume": 111481.0}, {"date": "2025-05-27", "close": 34.1359, "volume": 292151.0}, {"date": "2025-05-28", "close": 34.5049, "volume": 181279.0}, {"date": "2025-05-29", "close": 34.9806, "volume": 148824.0}, {"date": "2025-05-30", "close": 34.6117, "volume": 165756.0}, {"date": "2025-06-02", "close": 34.3981, "volume": 137505.0}, {"date": "2025-06-03", "close": 34.4951, "volume": 133545.0}, {"date": "2025-06-04", "close": 34.0583, "volume": 135117.0}, {"date": "2025-06-05", "close": 34.1262, "volume": 214480.0}, {"date": "2025-06-06", "close": 33.6311, "volume": 139755.0}, {"date": "2025-06-09", "close": 33.8932, "volume": 215717.0}, {"date": "2025-06-10", "close": 32.9223, "volume": 172377.0}, {"date": "2025-06-11", "close": 32.6117, "volume": 185604.0}, {"date": "2025-06-12", "close": 32.2718, "volume": 219273.0}, {"date": "2025-06-13", "close": 32.3301, "volume": 241338.0}, {"date": "2025-06-16", "close": 32.4951, "volume": 153967.0}, {"date": "2025-06-17", "close": 32.699, "volume": 213288.0}, {"date": "2025-06-18", "close": 32.8447, "volume": 194205.0}, {"date": "2025-06-20", "close": 33.0583, "volume": 261333.0}, {"date": "2025-06-23", "close": 33.6311, "volume": 184206.0}, {"date": "2025-06-24", "close": 33.3786, "volume": 171190.0}, {"date": "2025-06-25", "close": 32.4757, "volume": 172988.0}, {"date": "2025-06-26", "close": 32.6505, "volume": 208563.0}, {"date": "2025-06-27", "close": 32.4466, "volume": 2949325.0}, {"date": "2025-06-30", "close": 32.4757, "volume": 289313.0}, {"date": "2025-07-01", "close": 33.8058, "volume": 259359.0}, {"date": "2025-07-02", "close": 34.2524, "volume": 264994.0}, {"date": "2025-07-03", "close": 34.4369, "volume": 134874.0}, {"date": "2025-07-07", "close": 34.6699, "volume": 217253.0}, {"date": "2025-07-08", "close": 33.5243, "volume": 226510.0}, {"date": "2025-07-09", "close": 33.0583, "volume": 208909.0}, {"date": "2025-07-10", "close": 33.6699, "volume": 177781.0}, {"date": "2025-07-11", "close": 33.7573, "volume": 150729.0}, {"date": "2025-07-14", "close": 34.5728, "volume": 298534.0}, {"date": "2025-07-15", "close": 33.7767, "volume": 237310.0}, {"date": "2025-07-16", "close": 35.2039, "volume": 221927.0}, {"date": "2025-07-17", "close": 36.8835, "volume": 355337.0}, {"date": "2025-07-18", "close": 36.2233, "volume": 228459.0}, {"date": "2025-07-21", "close": 36.5534, "volume": 173717.0}, {"date": "2025-07-22", "close": 37.5243, "volume": 251667.0}, {"date": "2025-07-23", "close": 38.0194, "volume": 281862.0}, {"date": "2025-07-24", "close": 38.7087, "volume": 248072.0}, {"date": "2025-07-25", "close": 38.835, "volume": 192581.0}, {"date": "2025-07-28", "close": 38.0874, "volume": 294727.0}, {"date": "2025-07-29", "close": 38.3592, "volume": 226045.0}, {"date": "2025-07-30", "close": 37.6796, "volume": 187887.0}, {"date": "2025-07-31", "close": 36.8252, "volume": 254230.0}, {"date": "2025-08-01", "close": 36.4563, "volume": 227581.0}, {"date": "2025-08-04", "close": 37.1165, "volume": 118830.0}, {"date": "2025-08-05", "close": 37.4854, "volume": 156246.0}, {"date": "2025-08-06", "close": 38.0194, "volume": 179029.0}, {"date": "2025-08-07", "close": 37.7961, "volume": 120412.0}, {"date": "2025-08-08", "close": 37.7282, "volume": 122536.0}, {"date": "2025-08-11", "close": 37.2524, "volume": 190391.0}, {"date": "2025-08-12", "close": 38.2816, "volume": 172896.0}, {"date": "2025-08-13", "close": 38.4369, "volume": 141301.0}, {"date": "2025-08-14", "close": 37.6117, "volume": 168310.0}, {"date": "2025-08-15", "close": 37.534, "volume": 301551.0}, {"date": "2025-08-18", "close": 37.7961, "volume": 124448.0}, {"date": "2025-08-19", "close": 37.9029, "volume": 138516.0}, {"date": "2025-08-20", "close": 37.932, "volume": 162097.0}, {"date": "2025-08-21", "close": 38.1456, "volume": 107268.0}, {"date": "2025-08-22", "close": 38.9029, "volume": 143203.0}, {"date": "2025-08-25", "close": 38.9612, "volume": 135555.0}, {"date": "2025-08-26", "close": 39.1942, "volume": 156219.0}, {"date": "2025-08-27", "close": 39.6117, "volume": 147351.0}, {"date": "2025-08-28", "close": 39.233, "volume": 138320.0}, {"date": "2025-08-29", "close": 39.0388, "volume": 145348.0}, {"date": "2025-09-02", "close": 39.3884, "volume": 157273.0}, {"date": "2025-09-03", "close": 39.5049, "volume": 228143.0}, {"date": "2025-09-04", "close": 39.2427, "volume": 122493.0}, {"date": "2025-09-05", "close": 39.6311, "volume": 162066.0}, {"date": "2025-09-08", "close": 39.9903, "volume": 190599.0}, {"date": "2025-09-09", "close": 40.0, "volume": 227162.0}, {"date": "2025-09-10", "close": 38.301, "volume": 293550.0}, {"date": "2025-09-11", "close": 38.7573, "volume": 167509.0}, {"date": "2025-09-12", "close": 38.8932, "volume": 149617.0}, {"date": "2025-09-15", "close": 39.8058, "volume": 200060.0}, {"date": "2025-09-16", "close": 40.0583, "volume": 280959.0}, {"date": "2025-09-17", "close": 40.3884, "volume": 202940.0}, {"date": "2025-09-18", "close": 39.7767, "volume": 243143.0}, {"date": "2025-09-19", "close": 39.2913, "volume": 1105983.0}, {"date": "2025-09-22", "close": 39.534, "volume": 217352.0}, {"date": "2025-09-23", "close": 39.6699, "volume": 158034.0}, {"date": "2025-09-24", "close": 39.8252, "volume": 143980.0}, {"date": "2025-09-25", "close": 39.301, "volume": 126429.0}, {"date": "2025-09-26", "close": 39.9223, "volume": 172155.0}, {"date": "2025-09-29", "close": 40.0583, "volume": 203092.0}, {"date": "2025-09-30", "close": 40.699, "volume": 272089.0}, {"date": "2025-10-01", "close": 41.0, "volume": 197628.0}, {"date": "2025-10-02", "close": 41.6796, "volume": 170468.0}, {"date": "2025-10-03", "close": 42.2913, "volume": 216471.0}, {"date": "2025-10-06", "close": 42.0777, "volume": 152211.0}, {"date": "2025-10-07", "close": 41.699, "volume": 156559.0}, {"date": "2025-10-08", "close": 41.8835, "volume": 133806.0}, {"date": "2025-10-09", "close": 41.8447, "volume": 135495.0}, {"date": "2025-10-10", "close": 41.6796, "volume": 199732.0}, {"date": "2025-10-13", "close": 40.6505, "volume": 166726.0}, {"date": "2025-10-14", "close": 41.2621, "volume": 161124.0}, {"date": "2025-10-15", "close": 41.9806, "volume": 116858.0}, {"date": "2025-10-16", "close": 42.4078, "volume": 253292.0}, {"date": "2025-10-17", "close": 42.233, "volume": 198038.0}, {"date": "2025-10-20", "close": 41.4369, "volume": 145882.0}, {"date": "2025-10-21", "close": 40.5437, "volume": 156770.0}, {"date": "2025-10-22", "close": 41.2524, "volume": 183634.0}, {"date": "2025-10-23", "close": 38.4563, "volume": 308514.0}, {"date": "2025-10-24", "close": 36.3689, "volume": 402219.0}, {"date": "2025-10-27", "close": 34.3495, "volume": 305017.0}, {"date": "2025-10-28", "close": 35.0, "volume": 291934.0}, {"date": "2025-10-29", "close": 34.6699, "volume": 234523.0}, {"date": "2025-10-30", "close": 33.9126, "volume": 199045.0}, {"date": "2025-10-31", "close": 34.2621, "volume": 256721.0}, {"date": "2025-11-03", "close": 35.8835, "volume": 322453.0}, {"date": "2025-11-04", "close": 36.0583, "volume": 220051.0}, {"date": "2025-11-05", "close": 36.1165, "volume": 192171.0}, {"date": "2025-11-06", "close": 35.8058, "volume": 110634.0}, {"date": "2025-11-07", "close": 36.5728, "volume": 148444.0}, {"date": "2025-11-10", "close": 37.0291, "volume": 144027.0}, {"date": "2025-11-11", "close": 38.1456, "volume": 150604.0}, {"date": "2025-11-12", "close": 38.165, "volume": 168391.0}, {"date": "2025-11-13", "close": 37.9903, "volume": 159882.0}, {"date": "2025-11-14", "close": 38.2233, "volume": 111099.0}, {"date": "2025-11-17", "close": 38.1553, "volume": 131813.0}, {"date": "2025-11-18", "close": 38.7864, "volume": 138821.0}, {"date": "2025-11-19", "close": 38.2913, "volume": 120276.0}, {"date": "2025-11-20", "close": 38.0777, "volume": 135639.0}, {"date": "2025-11-21", "close": 37.7573, "volume": 208158.0}, {"date": "2025-11-24", "close": 36.7379, "volume": 217777.0}, {"date": "2025-11-25", "close": 38.0, "volume": 138281.0}, {"date": "2025-11-26", "close": 37.5825, "volume": 188516.0}, {"date": "2025-11-28", "close": 37.2427, "volume": 70500.0}, {"date": "2025-12-01", "close": 36.6311, "volume": 144212.0}, {"date": "2025-12-02", "close": 36.3495, "volume": 83286.0}, {"date": "2025-12-03", "close": 36.466, "volume": 140268.0}, {"date": "2025-12-04", "close": 36.6311, "volume": 107881.0}, {"date": "2025-12-05", "close": 36.4951, "volume": 72751.0}, {"date": "2025-12-08", "close": 36.1456, "volume": 118488.0}, {"date": "2025-12-09", "close": 36.0874, "volume": 108490.0}, {"date": "2025-12-10", "close": 36.5534, "volume": 145482.0}, {"date": "2025-12-11", "close": 36.9417, "volume": 134438.0}, {"date": "2025-12-12", "close": 36.4272, "volume": 104023.0}, {"date": "2025-12-15", "close": 36.7282, "volume": 129745.0}, {"date": "2025-12-16", "close": 36.5631, "volume": 108149.0}, {"date": "2025-12-17", "close": 36.7184, "volume": 135399.0}, {"date": "2025-12-18", "close": 36.6408, "volume": 119062.0}, {"date": "2025-12-19", "close": 36.6408, "volume": 391050.0}, {"date": "2025-12-22", "close": 36.4369, "volume": 131850.0}, {"date": "2025-12-23", "close": 36.2621, "volume": 120451.0}, {"date": "2025-12-24", "close": 36.3301, "volume": 66690.0}, {"date": "2025-12-26", "close": 36.3786, "volume": 115140.0}, {"date": "2025-12-29", "close": 36.0097, "volume": 102794.0}, {"date": "2025-12-30", "close": 35.7476, "volume": 97219.0}, {"date": "2025-12-31", "close": 35.5631, "volume": 126461.0}, {"date": "2026-01-02", "close": 34.3786, "volume": 110951.0}, {"date": "2026-01-05", "close": 34.7282, "volume": 148535.0}, {"date": "2026-01-06", "close": 34.9903, "volume": 111052.0}, {"date": "2026-01-07", "close": 34.7961, "volume": 118910.0}, {"date": "2026-01-08", "close": 35.7573, "volume": 151148.0}, {"date": "2026-01-09", "close": 35.6311, "volume": 73202.0}, {"date": "2026-01-12", "close": 35.9903, "volume": 68422.0}, {"date": "2026-01-13", "close": 36.3884, "volume": 96820.0}, {"date": "2026-01-14", "close": 36.6408, "volume": 86755.0}, {"date": "2026-01-15", "close": 36.699, "volume": 110413.0}, {"date": "2026-01-16", "close": 36.2816, "volume": 102953.0}, {"date": "2026-01-20", "close": 36.7087, "volume": 97039.0}, {"date": "2026-01-21", "close": 36.5243, "volume": 121241.0}, {"date": "2026-01-22", "close": 36.6214, "volume": 109612.0}, {"date": "2026-01-23", "close": 36.4563, "volume": 85418.0}, {"date": "2026-01-26", "close": 36.2913, "volume": 126001.0}, {"date": "2026-01-27", "close": 36.3884, "volume": 108867.0}, {"date": "2026-01-28", "close": 36.0874, "volume": 84434.0}, {"date": "2026-01-29", "close": 35.9903, "volume": 124141.0}, {"date": "2026-01-30", "close": 36.7767, "volume": 146835.0}, {"date": "2026-02-02", "close": 37.534, "volume": 110769.0}, {"date": "2026-02-03", "close": 37.3689, "volume": 117880.0}, {"date": "2026-02-04", "close": 37.7282, "volume": 136880.0}, {"date": "2026-02-05", "close": 38.0097, "volume": 159785.0}, {"date": "2026-02-06", "close": 38.1456, "volume": 144747.0}, {"date": "2026-02-09", "close": 37.7282, "volume": 120449.0}, {"date": "2026-02-10", "close": 38.4951, "volume": 132991.0}, {"date": "2026-02-11", "close": 38.8447, "volume": 129824.0}, {"date": "2026-02-12", "close": 39.9806, "volume": 196819.0}, {"date": "2026-02-13", "close": 40.7767, "volume": 128194.0}, {"date": "2026-02-17", "close": 40.7767, "volume": 210466.0}, {"date": "2026-02-18", "close": 40.3592, "volume": 116232.0}, {"date": "2026-02-19", "close": 40.0777, "volume": 113341.0}, {"date": "2026-02-20", "close": 40.301, "volume": 190438.0}, {"date": "2026-02-23", "close": 40.8835, "volume": 98406.0}, {"date": "2026-02-24", "close": 41.3981, "volume": 101009.0}, {"date": "2026-02-25", "close": 40.6311, "volume": 131431.0}, {"date": "2026-02-26", "close": 40.7573, "volume": 106818.0}, {"date": "2026-02-27", "close": 41.0, "volume": 158899.0}, {"date": "2026-03-02", "close": 41.7184, "volume": 262737.0}, {"date": "2026-03-03", "close": 40.835, "volume": 223236.0}, {"date": "2026-03-04", "close": 41.9417, "volume": 165122.0}, {"date": "2026-03-05", "close": 41.39, "volume": 147775.0}, {"date": "2026-03-06", "close": 41.96, "volume": 153870.0}, {"date": "2026-03-09", "close": 42.34, "volume": 163593.0}, {"date": "2026-03-10", "close": 41.53, "volume": 136985.0}, {"date": "2026-03-11", "close": 40.98, "volume": 168267.0}, {"date": "2026-03-12", "close": 41.32, "volume": 122220.0}, {"date": "2026-03-13", "close": 42.39, "volume": 170919.0}, {"date": "2026-03-16", "close": 42.4, "volume": 127619.0}, {"date": "2026-03-17", "close": 42.27, "volume": 127499.0}, {"date": "2026-03-18", "close": 41.82, "volume": 159033.0}, {"date": "2026-03-19", "close": 41.05, "volume": 156319.0}, {"date": "2026-03-20", "close": 40.52, "volume": 384383.0}, {"date": "2026-03-23", "close": 41.28, "volume": 166487.0}, {"date": "2026-03-24", "close": 41.61, "volume": 111769.0}, {"date": "2026-03-25", "close": 41.72, "volume": 90364.0}, {"date": "2026-03-26", "close": 41.62, "volume": 112321.0}, {"date": "2026-03-27", "close": 42.36, "volume": 110390.0}, {"date": "2026-03-30", "close": 42.83, "volume": 118680.0}, {"date": "2026-03-31", "close": 42.72, "volume": 135383.0}, {"date": "2026-04-01", "close": 43.04, "volume": 118838.0}, {"date": "2026-04-02", "close": 43.73, "volume": 95546.0}, {"date": "2026-04-06", "close": 43.86, "volume": 105469.0}, {"date": "2026-04-07", "close": 43.38, "volume": 108155.0}, {"date": "2026-04-08", "close": 44.22, "volume": 147115.0}, {"date": "2026-04-09", "close": 44.81, "volume": 102603.0}, {"date": "2026-04-10", "close": 44.23, "volume": 79780.0}, {"date": "2026-04-13", "close": 44.18, "volume": 98492.0}, {"date": "2026-04-14", "close": 43.12, "volume": 87115.0}, {"date": "2026-04-15", "close": 42.43, "volume": 93477.0}, {"date": "2026-04-16", "close": 42.07, "volume": 114036.0}, {"date": "2026-04-17", "close": 42.84, "volume": 121593.0}, {"date": "2026-04-20", "close": 41.73, "volume": 145701.0}, {"date": "2026-04-21", "close": 41.92, "volume": 99007.0}, {"date": "2026-04-22", "close": 41.85, "volume": 78820.0}, {"date": "2026-04-23", "close": 42.61, "volume": 105239.0}, {"date": "2026-04-24", "close": 41.84, "volume": 116990.0}, {"date": "2026-04-27", "close": 41.66, "volume": 121369.0}, {"date": "2026-04-28", "close": 43.03, "volume": 101886.0}, {"date": "2026-04-29", "close": 42.26, "volume": 100061.0}, {"date": "2026-04-30", "close": 42.22, "volume": 120690.0}, {"date": "2026-05-01", "close": 42.5, "volume": 133994.0}, {"date": "2026-05-04", "close": 41.81, "volume": 104662.0}, {"date": "2026-05-05", "close": 42.25, "volume": 89993.0}, {"date": "2026-05-06", "close": 41.84, "volume": 125164.0}, {"date": "2026-05-07", "close": 42.74, "volume": 106974.0}, {"date": "2026-05-08", "close": 42.5, "volume": 96355.0}, {"date": "2026-05-11", "close": 40.78, "volume": 204920.0}, {"date": "2026-05-12", "close": 40.58, "volume": 175371.0}, {"date": "2026-05-13", "close": 40.57, "volume": 206535.0}, {"date": "2026-05-14", "close": 40.36, "volume": 106804.0}, {"date": "2026-05-15", "close": 40.52, "volume": 148244.0}, {"date": "2026-05-18", "close": 41.61, "volume": 132096.0}, {"date": "2026-05-19", "close": 40.86, "volume": 133229.0}, {"date": "2026-05-20", "close": 40.39, "volume": 132688.0}, {"date": "2026-05-21", "close": 40.54, "volume": 83487.0}, {"date": "2026-05-22", "close": 40.06, "volume": 147010.0}, {"date": "2026-05-26", "close": 37.4, "volume": 382486.0}, {"date": "2026-05-27", "close": 37.79, "volume": 254142.0}, {"date": "2026-05-28", "close": 37.86, "volume": 178808.0}, {"date": "2026-05-29", "close": 37.71, "volume": 272602.0}, {"date": "2026-06-01", "close": 37.45, "volume": 220886.0}, {"date": "2026-06-02", "close": 37.42, "volume": 179749.0}, {"date": "2026-06-03", "close": 37.66, "volume": 196715.0}, {"date": "2026-06-04", "close": 38.07, "volume": 133871.0}, {"date": "2026-06-05", "close": 38.39, "volume": 170832.0}, {"date": "2026-06-08", "close": 37.98, "volume": 154413.0}, {"date": "2026-06-09", "close": 38.61, "volume": 174658.0}, {"date": "2026-06-10", "close": 39.49, "volume": 206849.0}, {"date": "2026-06-11", "close": 38.74, "volume": 211870.0}, {"date": "2026-06-12", "close": 38.88, "volume": 194054.0}, {"date": "2026-06-15", "close": 37.86, "volume": 170079.0}, {"date": "2026-06-16", "close": 38.21, "volume": 181485.0}, {"date": "2026-06-17", "close": 37.18, "volume": 182976.0}, {"date": "2026-06-18", "close": 36.24, "volume": 335956.0}, {"date": "2026-06-22", "close": 36.2, "volume": 269418.0}, {"date": "2026-06-23", "close": 37.12, "volume": 284460.0}, {"date": "2026-06-24", "close": 37.94, "volume": 361497.0}, {"date": "2026-06-25", "close": 36.86, "volume": 346309.0}, {"date": "2026-06-26", "close": 38.04, "volume": 2583038.0}, {"date": "2026-06-29", "close": 39.46, "volume": 392215.0}, {"date": "2026-06-30", "close": 39.55, "volume": 298238.0}, {"date": "2026-07-01", "close": 40.04, "volume": 204888.0}, {"date": "2026-07-02", "close": 40.78, "volume": 230245.0}, {"date": "2026-07-06", "close": 38.4, "volume": 212235.0}, {"date": "2026-07-07", "close": 38.45, "volume": 205940.0}, {"date": "2026-07-08", "close": 38.27, "volume": 252980.0}, {"date": "2026-07-09", "close": 38.03, "volume": 212601.0}, {"date": "2026-07-10", "close": 38.16, "volume": 161220.0}, {"date": "2026-07-13", "close": 38.02, "volume": 169757.0}, {"date": "2026-07-14", "close": 38.15, "volume": 218810.0}, {"date": "2026-07-15", "close": 38.72, "volume": 167141.0}, {"date": "2026-07-16", "close": 39.45, "volume": 167290.0}, {"date": "2026-07-17", "close": 39.08, "volume": 163931.0}, {"date": "2026-07-20", "close": 39.02, "volume": 130186.0}, {"date": "2026-07-21", "close": 38.87, "volume": 125024.0}, {"date": "2026-07-22", "close": 39.42, "volume": 175767.0}, {"date": "2026-07-23", "close": 37.92, "volume": 278856.0}, {"date": "2026-07-24", "close": 37.52, "volume": 135802.0}], "refreshing": true}