{"ticker": "TTEK", "overview": {"name": "Tetra Tech, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "TTEK", "has_prices": true, "as_of": "2026-07-24", "last": 31.71, "prev_close": 30.57, "change": 1.1400000000000006, "change_pct": 0.037291462217860664, "session_volume": 2206300.0, "vwap_5": 31.00770380924037, "vwap_20": 30.596393730396382, "vwap_60": 28.825241290274207, "vwap_250": 32.8805628180564, "high_52w": 42.61, "low_52w": 26.18, "avg_volume_20": 2503762.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001120", "src": "13DG", "ticker": "TTEK", "cik": "831641", "company": "TETRA TECH INC", "company_raw": "TETRA TECH INC", "who": "Tetra TECH Inc", "who_key": "TETRA TECH INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "TETRA TECH INC takes a 5.23% passive stake in TTEK", "source_url": "https://www.sec.gov/Archives/edgar/data/831641/0002100119-26-001120-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0000102909-26-002432", "src": "13DG", "ticker": "TTEK", "cik": "831641", "company": "TETRA TECH INC", "company_raw": "TETRA TECH INC", "who": "Tetra TECH Inc", "who_key": "TETRA TECH 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": "TETRA TECH INC adjusts its stake in TTEK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/831641/0000102909-26-002432-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001120", "src": "13DG", "ticker": "TTEK", "cik": "831641", "company": "TETRA TECH INC", "company_raw": "TETRA TECH INC", "who": "Tetra TECH Inc", "who_key": "TETRA TECH INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "TETRA TECH INC takes a 5.23% passive stake in TTEK", "source_url": "https://www.sec.gov/Archives/edgar/data/831641/0002100119-26-001120-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0000102909-26-002432", "src": "13DG", "ticker": "TTEK", "cik": "831641", "company": "TETRA TECH INC", "company_raw": "TETRA TECH INC", "who": "Tetra TECH Inc", "who_key": "TETRA TECH 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": "TETRA TECH INC adjusts its stake in TTEK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/831641/0000102909-26-002432-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Tetra Tech, Inc. - Common Stock", "new_value": "TETRA TECH INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000831641", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000831641", "applied": 1, "detected_at": "2026-10-28T01:46:36.059595"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TTEK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 25.582, "volume": 900090.0}, {"date": "2021-07-28", "close": 26.192, "volume": 1280615.0}, {"date": "2021-07-29", "close": 25.998, "volume": 1560205.0}, {"date": "2021-07-30", "close": 26.704, "volume": 1239055.0}, {"date": "2021-08-02", "close": 26.352, "volume": 859590.0}, {"date": "2021-08-03", "close": 26.752, "volume": 827615.0}, {"date": "2021-08-04", "close": 26.668, "volume": 1084325.0}, {"date": "2021-08-05", "close": 27.108, "volume": 638835.0}, {"date": "2021-08-06", "close": 27.216, "volume": 1098465.0}, {"date": "2021-08-09", "close": 27.176, "volume": 1020825.0}, {"date": "2021-08-10", "close": 27.682, "volume": 926110.0}, {"date": "2021-08-11", "close": 28.042, "volume": 847050.0}, {"date": "2021-08-12", "close": 28.32, "volume": 820215.0}, {"date": "2021-08-13", "close": 28.038, "volume": 710535.0}, {"date": "2021-08-16", "close": 27.902, "volume": 862410.0}, {"date": "2021-08-17", "close": 27.394, "volume": 1158970.0}, {"date": "2021-08-18", "close": 26.744, "volume": 964860.0}, {"date": "2021-08-19", "close": 26.79, "volume": 874885.0}, {"date": "2021-08-20", "close": 27.034, "volume": 876620.0}, {"date": "2021-08-23", "close": 27.662, "volume": 934925.0}, {"date": "2021-08-24", "close": 27.402, "volume": 514505.0}, {"date": "2021-08-25", "close": 27.82, "volume": 658415.0}, {"date": "2021-08-26", "close": 27.73, "volume": 775435.0}, {"date": "2021-08-27", "close": 28.348, "volume": 1260620.0}, {"date": "2021-08-30", "close": 28.628, "volume": 718550.0}, {"date": "2021-08-31", "close": 28.768, "volume": 992945.0}, {"date": "2021-09-01", "close": 29.114, "volume": 938045.0}, {"date": "2021-09-02", "close": 30.014, "volume": 961930.0}, {"date": "2021-09-03", "close": 30.324, "volume": 1380570.0}, {"date": "2021-09-07", "close": 29.5, "volume": 1105390.0}, {"date": "2021-09-08", "close": 29.646, "volume": 938450.0}, {"date": "2021-09-09", "close": 29.78, "volume": 888555.0}, {"date": "2021-09-10", "close": 29.518, "volume": 1161680.0}, {"date": "2021-09-13", "close": 29.77, "volume": 962635.0}, {"date": "2021-09-14", "close": 29.44, "volume": 669305.0}, {"date": "2021-09-15", "close": 29.286, "volume": 1137790.0}, {"date": "2021-09-16", "close": 29.488, "volume": 857790.0}, {"date": "2021-09-17", "close": 28.944, "volume": 4313445.0}, {"date": "2021-09-20", "close": 28.74, "volume": 1083560.0}, {"date": "2021-09-21", "close": 28.688, "volume": 613770.0}, {"date": "2021-09-22", "close": 29.122, "volume": 550250.0}, {"date": "2021-09-23", "close": 29.882, "volume": 650900.0}, {"date": "2021-09-24", "close": 30.49, "volume": 1063535.0}, {"date": "2021-09-27", "close": 30.652, "volume": 1063295.0}, {"date": "2021-09-28", "close": 29.546, "volume": 1086455.0}, {"date": "2021-09-29", "close": 29.92, "volume": 808985.0}, {"date": "2021-09-30", "close": 29.868, "volume": 925935.0}, {"date": "2021-10-01", "close": 30.372, "volume": 1460185.0}, {"date": "2021-10-04", "close": 30.232, "volume": 979275.0}, {"date": "2021-10-05", "close": 30.688, "volume": 1154010.0}, {"date": "2021-10-06", "close": 30.618, "volume": 812305.0}, {"date": "2021-10-07", "close": 31.684, "volume": 1926480.0}, {"date": "2021-10-08", "close": 31.592, "volume": 1490230.0}, {"date": "2021-10-11", "close": 31.53, "volume": 1010780.0}, {"date": "2021-10-12", "close": 31.532, "volume": 959180.0}, {"date": "2021-10-13", "close": 31.96, "volume": 623425.0}, {"date": "2021-10-14", "close": 32.544, "volume": 1026120.0}, {"date": "2021-10-15", "close": 32.416, "volume": 1206145.0}, {"date": "2021-10-18", "close": 32.366, "volume": 1159980.0}, {"date": "2021-10-19", "close": 32.498, "volume": 745585.0}, {"date": "2021-10-20", "close": 32.384, "volume": 1121020.0}, {"date": "2021-10-21", "close": 32.898, "volume": 1625580.0}, {"date": "2021-10-22", "close": 33.248, "volume": 772525.0}, {"date": "2021-10-25", "close": 33.568, "volume": 639630.0}, {"date": "2021-10-26", "close": 34.008, "volume": 784180.0}, {"date": "2021-10-27", "close": 33.634, "volume": 599375.0}, {"date": "2021-10-28", "close": 34.746, "volume": 851115.0}, {"date": "2021-10-29", "close": 35.132, "volume": 1105005.0}, {"date": "2021-11-01", "close": 35.134, "volume": 964355.0}, {"date": "2021-11-02", "close": 35.632, "volume": 837210.0}, {"date": "2021-11-03", "close": 35.686, "volume": 1259790.0}, {"date": "2021-11-04", "close": 35.882, "volume": 1299520.0}, {"date": "2021-11-05", "close": 35.376, "volume": 1746310.0}, {"date": "2021-11-08", "close": 35.604, "volume": 950260.0}, {"date": "2021-11-09", "close": 35.324, "volume": 1052520.0}, {"date": "2021-11-10", "close": 35.152, "volume": 1069465.0}, {"date": "2021-11-11", "close": 35.69, "volume": 946810.0}, {"date": "2021-11-12", "close": 35.942, "volume": 742715.0}, {"date": "2021-11-15", "close": 35.95, "volume": 663895.0}, {"date": "2021-11-16", "close": 36.378, "volume": 1112190.0}, {"date": "2021-11-17", "close": 36.73, "volume": 1347280.0}, {"date": "2021-11-18", "close": 37.576, "volume": 1493855.0}, {"date": "2021-11-19", "close": 37.89, "volume": 1365375.0}, {"date": "2021-11-22", "close": 37.684, "volume": 1356040.0}, {"date": "2021-11-23", "close": 38.076, "volume": 1124415.0}, {"date": "2021-11-24", "close": 38.0, "volume": 610080.0}, {"date": "2021-11-26", "close": 36.87, "volume": 974945.0}, {"date": "2021-11-29", "close": 37.758, "volume": 1133070.0}, {"date": "2021-11-30", "close": 36.936, "volume": 1193055.0}, {"date": "2021-12-01", "close": 36.112, "volume": 1403925.0}, {"date": "2021-12-02", "close": 37.58, "volume": 1922685.0}, {"date": "2021-12-03", "close": 36.788, "volume": 1445880.0}, {"date": "2021-12-06", "close": 36.886, "volume": 1174930.0}, {"date": "2021-12-07", "close": 37.86, "volume": 915525.0}, {"date": "2021-12-08", "close": 37.752, "volume": 1390915.0}, {"date": "2021-12-09", "close": 34.96, "volume": 1647670.0}, {"date": "2021-12-10", "close": 34.386, "volume": 1945080.0}, {"date": "2021-12-13", "close": 33.61, "volume": 2101050.0}, {"date": "2021-12-14", "close": 33.982, "volume": 2423165.0}, {"date": "2021-12-15", "close": 33.616, "volume": 2001245.0}, {"date": "2021-12-16", "close": 34.072, "volume": 1584045.0}, {"date": "2021-12-17", "close": 32.462, "volume": 4279835.0}, {"date": "2021-12-20", "close": 32.222, "volume": 1596870.0}, {"date": "2021-12-21", "close": 32.244, "volume": 1541725.0}, {"date": "2021-12-22", "close": 32.984, "volume": 1584775.0}, {"date": "2021-12-23", "close": 33.578, "volume": 954210.0}, {"date": "2021-12-27", "close": 33.262, "volume": 1352495.0}, {"date": "2021-12-28", "close": 33.316, "volume": 1938075.0}, {"date": "2021-12-29", "close": 33.97, "volume": 856685.0}, {"date": "2021-12-30", "close": 33.774, "volume": 942345.0}, {"date": "2021-12-31", "close": 33.96, "volume": 1263060.0}, {"date": "2022-01-03", "close": 34.27, "volume": 1983690.0}, {"date": "2022-01-04", "close": 34.47, "volume": 1393560.0}, {"date": "2022-01-05", "close": 31.384, "volume": 2799625.0}, {"date": "2022-01-06", "close": 31.208, "volume": 2481575.0}, {"date": "2022-01-07", "close": 30.586, "volume": 1214680.0}, {"date": "2022-01-10", "close": 30.89, "volume": 1876215.0}, {"date": "2022-01-11", "close": 30.714, "volume": 1019870.0}, {"date": "2022-01-12", "close": 30.532, "volume": 1679860.0}, {"date": "2022-01-13", "close": 30.402, "volume": 1074880.0}, {"date": "2022-01-14", "close": 29.564, "volume": 1485085.0}, {"date": "2022-01-18", "close": 28.826, "volume": 1041760.0}, {"date": "2022-01-19", "close": 28.384, "volume": 1608920.0}, {"date": "2022-01-20", "close": 28.242, "volume": 1627250.0}, {"date": "2022-01-21", "close": 27.924, "volume": 1429390.0}, {"date": "2022-01-24", "close": 28.622, "volume": 1724575.0}, {"date": "2022-01-25", "close": 27.142, "volume": 1889560.0}, {"date": "2022-01-26", "close": 26.542, "volume": 2364210.0}, {"date": "2022-01-27", "close": 25.72, "volume": 1605090.0}, {"date": "2022-01-28", "close": 26.522, "volume": 1395820.0}, {"date": "2022-01-31", "close": 27.838, "volume": 2365600.0}, {"date": "2022-02-01", "close": 28.29, "volume": 1966765.0}, {"date": "2022-02-02", "close": 28.186, "volume": 1674385.0}, {"date": "2022-02-03", "close": 29.388, "volume": 2666540.0}, {"date": "2022-02-04", "close": 29.538, "volume": 2155475.0}, {"date": "2022-02-07", "close": 29.276, "volume": 1437255.0}, {"date": "2022-02-08", "close": 30.57, "volume": 4265205.0}, {"date": "2022-02-09", "close": 30.48, "volume": 2381625.0}, {"date": "2022-02-10", "close": 29.836, "volume": 2403730.0}, {"date": "2022-02-11", "close": 29.952, "volume": 2883330.0}, {"date": "2022-02-14", "close": 30.28, "volume": 2213335.0}, {"date": "2022-02-15", "close": 30.918, "volume": 2292670.0}, {"date": "2022-02-16", "close": 31.548, "volume": 2909500.0}, {"date": "2022-02-17", "close": 31.752, "volume": 4060665.0}, {"date": "2022-02-18", "close": 29.81, "volume": 2080430.0}, {"date": "2022-02-22", "close": 29.596, "volume": 1330630.0}, {"date": "2022-02-23", "close": 29.656, "volume": 1282875.0}, {"date": "2022-02-24", "close": 30.69, "volume": 1542870.0}, {"date": "2022-02-25", "close": 31.416, "volume": 1457950.0}, {"date": "2022-02-28", "close": 31.754, "volume": 1912535.0}, {"date": "2022-03-01", "close": 31.212, "volume": 1822850.0}, {"date": "2022-03-02", "close": 31.81, "volume": 1566255.0}, {"date": "2022-03-03", "close": 31.716, "volume": 831420.0}, {"date": "2022-03-04", "close": 31.994, "volume": 956360.0}, {"date": "2022-03-07", "close": 31.668, "volume": 1009350.0}, {"date": "2022-03-08", "close": 30.506, "volume": 1457595.0}, {"date": "2022-03-09", "close": 31.888, "volume": 2323295.0}, {"date": "2022-03-10", "close": 31.908, "volume": 1046260.0}, {"date": "2022-03-11", "close": 31.76, "volume": 2070945.0}, {"date": "2022-03-14", "close": 31.668, "volume": 1110810.0}, {"date": "2022-03-15", "close": 32.226, "volume": 718935.0}, {"date": "2022-03-16", "close": 32.664, "volume": 1425710.0}, {"date": "2022-03-17", "close": 33.008, "volume": 1084900.0}, {"date": "2022-03-18", "close": 33.552, "volume": 2681725.0}, {"date": "2022-03-21", "close": 33.332, "volume": 1005830.0}, {"date": "2022-03-22", "close": 33.034, "volume": 1032000.0}, {"date": "2022-03-23", "close": 32.708, "volume": 914580.0}, {"date": "2022-03-24", "close": 32.922, "volume": 865710.0}, {"date": "2022-03-25", "close": 32.584, "volume": 841355.0}, {"date": "2022-03-28", "close": 32.768, "volume": 833380.0}, {"date": "2022-03-29", "close": 33.72, "volume": 1058900.0}, {"date": "2022-03-30", "close": 33.388, "volume": 766435.0}, {"date": "2022-03-31", "close": 32.988, "volume": 1148375.0}, {"date": "2022-04-01", "close": 33.436, "volume": 1108585.0}, {"date": "2022-04-04", "close": 33.39, "volume": 1024745.0}, {"date": "2022-04-05", "close": 32.886, "volume": 1464190.0}, {"date": "2022-04-06", "close": 31.058, "volume": 3869590.0}, {"date": "2022-04-07", "close": 31.44, "volume": 1489135.0}, {"date": "2022-04-08", "close": 30.95, "volume": 1177455.0}, {"date": "2022-04-11", "close": 30.418, "volume": 1261415.0}, {"date": "2022-04-12", "close": 29.974, "volume": 2984210.0}, {"date": "2022-04-13", "close": 30.554, "volume": 2938875.0}, {"date": "2022-04-14", "close": 29.744, "volume": 1296905.0}, {"date": "2022-04-18", "close": 29.922, "volume": 1057605.0}, {"date": "2022-04-19", "close": 30.46, "volume": 1040775.0}, {"date": "2022-04-20", "close": 30.662, "volume": 957860.0}, {"date": "2022-04-21", "close": 29.94, "volume": 1195840.0}, {"date": "2022-04-22", "close": 29.252, "volume": 1180610.0}, {"date": "2022-04-25", "close": 29.428, "volume": 1427775.0}, {"date": "2022-04-26", "close": 28.412, "volume": 1228385.0}, {"date": "2022-04-27", "close": 28.342, "volume": 1651125.0}, {"date": "2022-04-28", "close": 28.726, "volume": 1399855.0}, {"date": "2022-04-29", "close": 27.856, "volume": 1271285.0}, {"date": "2022-05-02", "close": 27.926, "volume": 1479595.0}, {"date": "2022-05-03", "close": 27.544, "volume": 1247720.0}, {"date": "2022-05-04", "close": 28.378, "volume": 2101355.0}, {"date": "2022-05-05", "close": 26.624, "volume": 2370415.0}, {"date": "2022-05-06", "close": 25.912, "volume": 1822230.0}, {"date": "2022-05-09", "close": 25.118, "volume": 1744955.0}, {"date": "2022-05-10", "close": 26.012, "volume": 2951100.0}, {"date": "2022-05-11", "close": 24.706, "volume": 2080540.0}, {"date": "2022-05-12", "close": 24.734, "volume": 2158410.0}, {"date": "2022-05-13", "close": 25.036, "volume": 1855140.0}, {"date": "2022-05-16", "close": 24.866, "volume": 2037435.0}, {"date": "2022-05-17", "close": 25.478, "volume": 1131955.0}, {"date": "2022-05-18", "close": 24.872, "volume": 2256350.0}, {"date": "2022-05-19", "close": 25.22, "volume": 1845435.0}, {"date": "2022-05-20", "close": 24.956, "volume": 1492485.0}, {"date": "2022-05-23", "close": 25.034, "volume": 1301170.0}, {"date": "2022-05-24", "close": 25.216, "volume": 1915475.0}, {"date": "2022-05-25", "close": 25.288, "volume": 1634220.0}, {"date": "2022-05-26", "close": 26.026, "volume": 1422995.0}, {"date": "2022-05-27", "close": 27.042, "volume": 1622460.0}, {"date": "2022-05-31", "close": 26.994, "volume": 2279140.0}, {"date": "2022-06-01", "close": 27.024, "volume": 1889870.0}, {"date": "2022-06-02", "close": 27.998, "volume": 1566060.0}, {"date": "2022-06-03", "close": 27.69, "volume": 1230255.0}, {"date": "2022-06-06", "close": 27.266, "volume": 1415255.0}, {"date": "2022-06-07", "close": 27.55, "volume": 2034620.0}, {"date": "2022-06-08", "close": 26.596, "volume": 2137485.0}, {"date": "2022-06-09", "close": 26.228, "volume": 1344670.0}, {"date": "2022-06-10", "close": 25.856, "volume": 1203240.0}, {"date": "2022-06-13", "close": 25.378, "volume": 1655815.0}, {"date": "2022-06-14", "close": 24.926, "volume": 2052355.0}, {"date": "2022-06-15", "close": 25.282, "volume": 2141685.0}, {"date": "2022-06-16", "close": 23.894, "volume": 1474880.0}, {"date": "2022-06-17", "close": 24.082, "volume": 3082935.0}, {"date": "2022-06-21", "close": 24.536, "volume": 2386220.0}, {"date": "2022-06-22", "close": 24.602, "volume": 2114470.0}, {"date": "2022-06-23", "close": 25.284, "volume": 2460375.0}, {"date": "2022-06-24", "close": 27.394, "volume": 34516725.0}, {"date": "2022-06-27", "close": 27.92, "volume": 3854855.0}, {"date": "2022-06-28", "close": 26.588, "volume": 1901990.0}, {"date": "2022-06-29", "close": 26.978, "volume": 1483340.0}, {"date": "2022-06-30", "close": 27.31, "volume": 2274350.0}, {"date": "2022-07-01", "close": 27.758, "volume": 1511495.0}, {"date": "2022-07-05", "close": 27.566, "volume": 1937405.0}, {"date": "2022-07-06", "close": 27.43, "volume": 2909620.0}, {"date": "2022-07-07", "close": 28.038, "volume": 1909455.0}, {"date": "2022-07-08", "close": 27.82, "volume": 1808795.0}, {"date": "2022-07-11", "close": 27.778, "volume": 1168960.0}, {"date": "2022-07-12", "close": 27.002, "volume": 1258070.0}, {"date": "2022-07-13", "close": 26.95, "volume": 1098060.0}, {"date": "2022-07-14", "close": 26.976, "volume": 1095890.0}, {"date": "2022-07-15", "close": 27.52, "volume": 1091925.0}, {"date": "2022-07-18", "close": 27.316, "volume": 1104605.0}, {"date": "2022-07-19", "close": 28.266, "volume": 804235.0}, {"date": "2022-07-20", "close": 28.578, "volume": 1015655.0}, {"date": "2022-07-21", "close": 29.008, "volume": 988510.0}, {"date": "2022-07-22", "close": 28.976, "volume": 870380.0}, {"date": "2022-07-25", "close": 29.098, "volume": 875270.0}, {"date": "2022-07-26", "close": 29.364, "volume": 954530.0}, {"date": "2022-07-27", "close": 29.56, "volume": 1003535.0}, {"date": "2022-07-28", "close": 30.528, "volume": 955250.0}, {"date": "2022-07-29", "close": 30.654, "volume": 1356100.0}, {"date": "2022-08-01", "close": 30.6, "volume": 1570365.0}, {"date": "2022-08-02", "close": 30.626, "volume": 1408700.0}, {"date": "2022-08-03", "close": 30.432, "volume": 1890105.0}, {"date": "2022-08-04", "close": 29.97, "volume": 1715170.0}, {"date": "2022-08-05", "close": 29.118, "volume": 1556515.0}, {"date": "2022-08-08", "close": 29.176, "volume": 1576845.0}, {"date": "2022-08-09", "close": 28.402, "volume": 2522115.0}, {"date": "2022-08-10", "close": 29.282, "volume": 1952730.0}, {"date": "2022-08-11", "close": 29.216, "volume": 1676150.0}, {"date": "2022-08-12", "close": 29.566, "volume": 965235.0}, {"date": "2022-08-15", "close": 30.096, "volume": 1413805.0}, {"date": "2022-08-16", "close": 29.988, "volume": 947450.0}, {"date": "2022-08-17", "close": 29.354, "volume": 1059160.0}, {"date": "2022-08-18", "close": 29.538, "volume": 1513260.0}, {"date": "2022-08-19", "close": 28.962, "volume": 1194605.0}, {"date": "2022-08-22", "close": 28.392, "volume": 1416920.0}, {"date": "2022-08-23", "close": 28.388, "volume": 864770.0}, {"date": "2022-08-24", "close": 28.658, "volume": 942350.0}, {"date": "2022-08-25", "close": 28.834, "volume": 692925.0}, {"date": "2022-08-26", "close": 28.01, "volume": 670120.0}, {"date": "2022-08-29", "close": 27.718, "volume": 651230.0}, {"date": "2022-08-30", "close": 27.398, "volume": 1560970.0}, {"date": "2022-08-31", "close": 27.162, "volume": 942265.0}, {"date": "2022-09-01", "close": 26.86, "volume": 1037450.0}, {"date": "2022-09-02", "close": 26.582, "volume": 881265.0}, {"date": "2022-09-06", "close": 26.726, "volume": 1566575.0}, {"date": "2022-09-07", "close": 27.56, "volume": 1083490.0}, {"date": "2022-09-08", "close": 27.63, "volume": 804395.0}, {"date": "2022-09-09", "close": 27.988, "volume": 683135.0}, {"date": "2022-09-12", "close": 28.066, "volume": 1490485.0}, {"date": "2022-09-13", "close": 26.796, "volume": 799485.0}, {"date": "2022-09-14", "close": 27.17, "volume": 1421690.0}, {"date": "2022-09-15", "close": 26.69, "volume": 917440.0}, {"date": "2022-09-16", "close": 26.588, "volume": 2509845.0}, {"date": "2022-09-19", "close": 26.614, "volume": 1019200.0}, {"date": "2022-09-20", "close": 26.078, "volume": 1292650.0}, {"date": "2022-09-21", "close": 26.096, "volume": 867210.0}, {"date": "2022-09-22", "close": 25.53, "volume": 929395.0}, {"date": "2022-09-23", "close": 25.432, "volume": 1078380.0}, {"date": "2022-09-26", "close": 25.698, "volume": 2047655.0}, {"date": "2022-09-27", "close": 24.89, "volume": 1532475.0}, {"date": "2022-09-28", "close": 25.792, "volume": 1307435.0}, {"date": "2022-09-29", "close": 25.392, "volume": 1122025.0}, {"date": "2022-09-30", "close": 25.706, "volume": 2433935.0}, {"date": "2022-10-03", "close": 25.664, "volume": 2967150.0}, {"date": "2022-10-04", "close": 26.882, "volume": 1554500.0}, {"date": "2022-10-05", "close": 26.648, "volume": 963935.0}, {"date": "2022-10-06", "close": 26.356, "volume": 819990.0}, {"date": "2022-10-07", "close": 25.12, "volume": 1093000.0}, {"date": "2022-10-10", "close": 25.39, "volume": 1002300.0}, {"date": "2022-10-11", "close": 26.224, "volume": 2277565.0}, {"date": "2022-10-12", "close": 25.48, "volume": 1494550.0}, {"date": "2022-10-13", "close": 25.826, "volume": 1247155.0}, {"date": "2022-10-14", "close": 24.65, "volume": 1440470.0}, {"date": "2022-10-17", "close": 25.88, "volume": 2255060.0}, {"date": "2022-10-18", "close": 26.644, "volume": 1020695.0}, {"date": "2022-10-19", "close": 26.696, "volume": 1157360.0}, {"date": "2022-10-20", "close": 26.318, "volume": 1525410.0}, {"date": "2022-10-21", "close": 26.81, "volume": 3017390.0}, {"date": "2022-10-24", "close": 26.85, "volume": 766060.0}, {"date": "2022-10-25", "close": 27.216, "volume": 851940.0}, {"date": "2022-10-26", "close": 27.204, "volume": 704630.0}, {"date": "2022-10-27", "close": 27.18, "volume": 642910.0}, {"date": "2022-10-28", "close": 28.206, "volume": 630440.0}, {"date": "2022-10-31", "close": 28.256, "volume": 915180.0}, {"date": "2022-11-01", "close": 28.356, "volume": 777630.0}, {"date": "2022-11-02", "close": 27.57, "volume": 931630.0}, {"date": "2022-11-03", "close": 27.828, "volume": 938660.0}, {"date": "2022-11-04", "close": 28.126, "volume": 934630.0}, {"date": "2022-11-07", "close": 28.192, "volume": 1102105.0}, {"date": "2022-11-08", "close": 28.272, "volume": 768260.0}, {"date": "2022-11-09", "close": 27.752, "volume": 1074255.0}, {"date": "2022-11-10", "close": 32.1, "volume": 2554730.0}, {"date": "2022-11-11", "close": 32.506, "volume": 2972305.0}, {"date": "2022-11-14", "close": 31.576, "volume": 3101655.0}, {"date": "2022-11-15", "close": 31.556, "volume": 2765590.0}, {"date": "2022-11-16", "close": 31.366, "volume": 1624375.0}, {"date": "2022-11-17", "close": 31.162, "volume": 1064225.0}, {"date": "2022-11-18", "close": 31.326, "volume": 779905.0}, {"date": "2022-11-21", "close": 31.168, "volume": 1004460.0}, {"date": "2022-11-22", "close": 30.944, "volume": 972020.0}, {"date": "2022-11-23", "close": 30.788, "volume": 901730.0}, {"date": "2022-11-25", "close": 30.872, "volume": 387370.0}, {"date": "2022-11-28", "close": 30.51, "volume": 2043330.0}, {"date": "2022-11-29", "close": 30.024, "volume": 1798475.0}, {"date": "2022-11-30", "close": 30.918, "volume": 1298260.0}, {"date": "2022-12-01", "close": 31.146, "volume": 973605.0}, {"date": "2022-12-02", "close": 30.96, "volume": 725545.0}, {"date": "2022-12-05", "close": 30.67, "volume": 1024965.0}, {"date": "2022-12-06", "close": 30.63, "volume": 1168725.0}, {"date": "2022-12-07", "close": 30.46, "volume": 1343420.0}, {"date": "2022-12-08", "close": 30.724, "volume": 718630.0}, {"date": "2022-12-09", "close": 30.276, "volume": 1101050.0}, {"date": "2022-12-12", "close": 30.382, "volume": 1369080.0}, {"date": "2022-12-13", "close": 30.81, "volume": 1230400.0}, {"date": "2022-12-14", "close": 31.342, "volume": 1649760.0}, {"date": "2022-12-15", "close": 30.186, "volume": 1674890.0}, {"date": "2022-12-16", "close": 29.914, "volume": 4284345.0}, {"date": "2022-12-19", "close": 29.044, "volume": 1141815.0}, {"date": "2022-12-20", "close": 29.48, "volume": 1145465.0}, {"date": "2022-12-21", "close": 30.184, "volume": 1425100.0}, {"date": "2022-12-22", "close": 29.76, "volume": 766910.0}, {"date": "2022-12-23", "close": 29.82, "volume": 478370.0}, {"date": "2022-12-27", "close": 29.914, "volume": 607090.0}, {"date": "2022-12-28", "close": 28.72, "volume": 1130210.0}, {"date": "2022-12-29", "close": 29.21, "volume": 701505.0}, {"date": "2022-12-30", "close": 29.038, "volume": 1439960.0}, {"date": "2023-01-03", "close": 28.626, "volume": 1269675.0}, {"date": "2023-01-04", "close": 28.358, "volume": 1138460.0}, {"date": "2023-01-05", "close": 26.532, "volume": 1670720.0}, {"date": "2023-01-06", "close": 27.478, "volume": 1213625.0}, {"date": "2023-01-09", "close": 27.704, "volume": 1045155.0}, {"date": "2023-01-10", "close": 28.094, "volume": 1038340.0}, {"date": "2023-01-11", "close": 28.504, "volume": 1869595.0}, {"date": "2023-01-12", "close": 29.128, "volume": 1349620.0}, {"date": "2023-01-13", "close": 29.712, "volume": 1389670.0}, {"date": "2023-01-17", "close": 30.176, "volume": 1980650.0}, {"date": "2023-01-18", "close": 29.708, "volume": 1242750.0}, {"date": "2023-01-19", "close": 29.298, "volume": 917840.0}, {"date": "2023-01-20", "close": 30.382, "volume": 2227970.0}, {"date": "2023-01-23", "close": 30.8, "volume": 1568520.0}, {"date": "2023-01-24", "close": 30.524, "volume": 1706465.0}, {"date": "2023-01-25", "close": 30.744, "volume": 856305.0}, {"date": "2023-01-26", "close": 30.76, "volume": 884660.0}, {"date": "2023-01-27", "close": 30.776, "volume": 979750.0}, {"date": "2023-01-30", "close": 30.448, "volume": 973130.0}, {"date": "2023-01-31", "close": 31.104, "volume": 1453660.0}, {"date": "2023-02-01", "close": 31.574, "volume": 1906360.0}, {"date": "2023-02-02", "close": 31.45, "volume": 2995745.0}, {"date": "2023-02-03", "close": 31.054, "volume": 1976780.0}, {"date": "2023-02-06", "close": 30.202, "volume": 1358255.0}, {"date": "2023-02-07", "close": 30.446, "volume": 2234240.0}, {"date": "2023-02-08", "close": 30.002, "volume": 1155300.0}, {"date": "2023-02-09", "close": 29.322, "volume": 1118955.0}, {"date": "2023-02-10", "close": 29.344, "volume": 1536250.0}, {"date": "2023-02-13", "close": 29.598, "volume": 1058300.0}, {"date": "2023-02-14", "close": 29.512, "volume": 1743335.0}, {"date": "2023-02-15", "close": 29.07, "volume": 985075.0}, {"date": "2023-02-16", "close": 28.9, "volume": 1211930.0}, {"date": "2023-02-17", "close": 28.73, "volume": 1101000.0}, {"date": "2023-02-21", "close": 28.066, "volume": 1034595.0}, {"date": "2023-02-22", "close": 27.7, "volume": 1210320.0}, {"date": "2023-02-23", "close": 27.74, "volume": 1487220.0}, {"date": "2023-02-24", "close": 27.148, "volume": 1275200.0}, {"date": "2023-02-27", "close": 27.194, "volume": 1305330.0}, {"date": "2023-02-28", "close": 27.378, "volume": 1900015.0}, {"date": "2023-03-01", "close": 27.702, "volume": 1445090.0}, {"date": "2023-03-02", "close": 28.078, "volume": 1637565.0}, {"date": "2023-03-03", "close": 28.192, "volume": 1277765.0}, {"date": "2023-03-06", "close": 28.016, "volume": 767350.0}, {"date": "2023-03-07", "close": 27.704, "volume": 799720.0}, {"date": "2023-03-08", "close": 27.618, "volume": 547270.0}, {"date": "2023-03-09", "close": 27.55, "volume": 1158710.0}, {"date": "2023-03-10", "close": 26.634, "volume": 1392800.0}, {"date": "2023-03-13", "close": 26.73, "volume": 1718265.0}, {"date": "2023-03-14", "close": 27.992, "volume": 2320740.0}, {"date": "2023-03-15", "close": 27.946, "volume": 1805025.0}, {"date": "2023-03-16", "close": 28.03, "volume": 946075.0}, {"date": "2023-03-17", "close": 27.828, "volume": 2203345.0}, {"date": "2023-03-20", "close": 28.176, "volume": 1057860.0}, {"date": "2023-03-21", "close": 28.562, "volume": 1255180.0}, {"date": "2023-03-22", "close": 28.382, "volume": 1875775.0}, {"date": "2023-03-23", "close": 28.43, "volume": 1426560.0}, {"date": "2023-03-24", "close": 28.792, "volume": 1166230.0}, {"date": "2023-03-27", "close": 28.81, "volume": 996055.0}, {"date": "2023-03-28", "close": 28.91, "volume": 1368260.0}, {"date": "2023-03-29", "close": 29.234, "volume": 1001720.0}, {"date": "2023-03-30", "close": 29.206, "volume": 825705.0}, {"date": "2023-03-31", "close": 29.382, "volume": 967305.0}, {"date": "2023-04-03", "close": 29.248, "volume": 749215.0}, {"date": "2023-04-04", "close": 28.578, "volume": 1207325.0}, {"date": "2023-04-05", "close": 27.994, "volume": 1171825.0}, {"date": "2023-04-06", "close": 27.85, "volume": 764295.0}, {"date": "2023-04-10", "close": 28.186, "volume": 722745.0}, {"date": "2023-04-11", "close": 28.246, "volume": 767475.0}, {"date": "2023-04-12", "close": 28.604, "volume": 1048425.0}, {"date": "2023-04-13", "close": 29.33, "volume": 840535.0}, {"date": "2023-04-14", "close": 28.554, "volume": 1324385.0}, {"date": "2023-04-17", "close": 29.084, "volume": 1796525.0}, {"date": "2023-04-18", "close": 28.384, "volume": 1848805.0}, {"date": "2023-04-19", "close": 28.154, "volume": 1434105.0}, {"date": "2023-04-20", "close": 28.176, "volume": 1323050.0}, {"date": "2023-04-21", "close": 28.478, "volume": 2761915.0}, {"date": "2023-04-24", "close": 27.98, "volume": 1385805.0}, {"date": "2023-04-25", "close": 27.004, "volume": 1067635.0}, {"date": "2023-04-26", "close": 27.07, "volume": 1321215.0}, {"date": "2023-04-27", "close": 27.578, "volume": 800380.0}, {"date": "2023-04-28", "close": 27.674, "volume": 998865.0}, {"date": "2023-05-01", "close": 27.63, "volume": 1013965.0}, {"date": "2023-05-02", "close": 27.874, "volume": 1191850.0}, {"date": "2023-05-03", "close": 27.896, "volume": 973025.0}, {"date": "2023-05-04", "close": 27.822, "volume": 831185.0}, {"date": "2023-05-05", "close": 28.73, "volume": 1548775.0}, {"date": "2023-05-08", "close": 28.164, "volume": 1162095.0}, {"date": "2023-05-09", "close": 28.796, "volume": 2298070.0}, {"date": "2023-05-10", "close": 28.854, "volume": 1462145.0}, {"date": "2023-05-11", "close": 29.406, "volume": 2000075.0}, {"date": "2023-05-12", "close": 29.26, "volume": 1511455.0}, {"date": "2023-05-15", "close": 28.818, "volume": 1116475.0}, {"date": "2023-05-16", "close": 28.098, "volume": 987095.0}, {"date": "2023-05-17", "close": 28.402, "volume": 1021125.0}, {"date": "2023-05-18", "close": 28.678, "volume": 781315.0}, {"date": "2023-05-19", "close": 28.81, "volume": 1006480.0}, {"date": "2023-05-22", "close": 28.642, "volume": 1322435.0}, {"date": "2023-05-23", "close": 28.204, "volume": 1171045.0}, {"date": "2023-05-24", "close": 27.536, "volume": 1275940.0}, {"date": "2023-05-25", "close": 26.526, "volume": 1742880.0}, {"date": "2023-05-26", "close": 27.422, "volume": 1491680.0}, {"date": "2023-05-30", "close": 27.294, "volume": 1512445.0}, {"date": "2023-05-31", "close": 27.494, "volume": 2277635.0}, {"date": "2023-06-01", "close": 29.158, "volume": 3415965.0}, {"date": "2023-06-02", "close": 30.628, "volume": 2787820.0}, {"date": "2023-06-05", "close": 30.628, "volume": 1758700.0}, {"date": "2023-06-06", "close": 31.156, "volume": 1421245.0}, {"date": "2023-06-07", "close": 31.04, "volume": 1595960.0}, {"date": "2023-06-08", "close": 31.51, "volume": 903615.0}, {"date": "2023-06-09", "close": 31.404, "volume": 1067380.0}, {"date": "2023-06-12", "close": 31.342, "volume": 975455.0}, {"date": "2023-06-13", "close": 31.806, "volume": 1899535.0}, {"date": "2023-06-14", "close": 32.036, "volume": 1041625.0}, {"date": "2023-06-15", "close": 32.142, "volume": 1308655.0}, {"date": "2023-06-16", "close": 32.464, "volume": 3804720.0}, {"date": "2023-06-20", "close": 32.41, "volume": 1827115.0}, {"date": "2023-06-21", "close": 32.804, "volume": 1716930.0}, {"date": "2023-06-22", "close": 32.676, "volume": 1870880.0}, {"date": "2023-06-23", "close": 31.784, "volume": 5368725.0}, {"date": "2023-06-26", "close": 32.296, "volume": 937030.0}, {"date": "2023-06-27", "close": 32.49, "volume": 1647545.0}, {"date": "2023-06-28", "close": 32.156, "volume": 1138540.0}, {"date": "2023-06-29", "close": 32.466, "volume": 782105.0}, {"date": "2023-06-30", "close": 32.748, "volume": 2157460.0}, {"date": "2023-07-03", "close": 32.926, "volume": 796765.0}, {"date": "2023-07-05", "close": 32.844, "volume": 1177590.0}, {"date": "2023-07-06", "close": 32.648, "volume": 1646160.0}, {"date": "2023-07-07", "close": 32.548, "volume": 781395.0}, {"date": "2023-07-10", "close": 33.556, "volume": 1832480.0}, {"date": "2023-07-11", "close": 33.358, "volume": 1616785.0}, {"date": "2023-07-12", "close": 33.294, "volume": 869720.0}, {"date": "2023-07-13", "close": 33.556, "volume": 633780.0}, {"date": "2023-07-14", "close": 34.122, "volume": 963890.0}, {"date": "2023-07-17", "close": 34.438, "volume": 1475840.0}, {"date": "2023-07-18", "close": 34.458, "volume": 813405.0}, {"date": "2023-07-19", "close": 34.054, "volume": 1173145.0}, {"date": "2023-07-20", "close": 34.378, "volume": 862075.0}, {"date": "2023-07-21", "close": 33.954, "volume": 2704415.0}, {"date": "2023-07-24", "close": 33.72, "volume": 1357640.0}, {"date": "2023-07-25", "close": 34.218, "volume": 1014590.0}, {"date": "2023-07-26", "close": 34.036, "volume": 1100735.0}, {"date": "2023-07-27", "close": 33.542, "volume": 1496295.0}, {"date": "2023-07-28", "close": 34.092, "volume": 2004015.0}, {"date": "2023-07-31", "close": 33.842, "volume": 1406305.0}, {"date": "2023-08-01", "close": 33.882, "volume": 1272095.0}, {"date": "2023-08-02", "close": 33.692, "volume": 1096330.0}, {"date": "2023-08-03", "close": 33.822, "volume": 1723155.0}, {"date": "2023-08-04", "close": 33.8, "volume": 937970.0}, {"date": "2023-08-07", "close": 33.558, "volume": 3608885.0}, {"date": "2023-08-08", "close": 33.384, "volume": 1606770.0}, {"date": "2023-08-09", "close": 33.406, "volume": 1287745.0}, {"date": "2023-08-10", "close": 33.102, "volume": 1839665.0}, {"date": "2023-08-11", "close": 33.678, "volume": 1152360.0}, {"date": "2023-08-14", "close": 33.804, "volume": 1265175.0}, {"date": "2023-08-15", "close": 33.374, "volume": 824020.0}, {"date": "2023-08-16", "close": 33.306, "volume": 626780.0}, {"date": "2023-08-17", "close": 31.462, "volume": 5006035.0}, {"date": "2023-08-18", "close": 31.634, "volume": 5782955.0}, {"date": "2023-08-21", "close": 31.71, "volume": 1537015.0}, {"date": "2023-08-22", "close": 31.682, "volume": 1003665.0}, {"date": "2023-08-23", "close": 31.778, "volume": 1433195.0}, {"date": "2023-08-24", "close": 31.452, "volume": 979575.0}, {"date": "2023-08-25", "close": 31.448, "volume": 1663655.0}, {"date": "2023-08-28", "close": 31.596, "volume": 1104820.0}, {"date": "2023-08-29", "close": 31.654, "volume": 862715.0}, {"date": "2023-08-30", "close": 31.546, "volume": 869865.0}, {"date": "2023-08-31", "close": 31.47, "volume": 1904675.0}, {"date": "2023-09-01", "close": 31.768, "volume": 1528055.0}, {"date": "2023-09-05", "close": 31.564, "volume": 2670465.0}, {"date": "2023-09-06", "close": 31.736, "volume": 1498635.0}, {"date": "2023-09-07", "close": 31.36, "volume": 1596155.0}, {"date": "2023-09-08", "close": 31.104, "volume": 920965.0}, {"date": "2023-09-11", "close": 30.944, "volume": 972230.0}, {"date": "2023-09-12", "close": 30.906, "volume": 1191645.0}, {"date": "2023-09-13", "close": 30.836, "volume": 1344120.0}, {"date": "2023-09-14", "close": 31.226, "volume": 1486355.0}, {"date": "2023-09-15", "close": 31.842, "volume": 4257570.0}, {"date": "2023-09-18", "close": 32.134, "volume": 3838840.0}, {"date": "2023-09-19", "close": 31.636, "volume": 3372860.0}, {"date": "2023-09-20", "close": 31.434, "volume": 3197165.0}, {"date": "2023-09-21", "close": 30.746, "volume": 1344530.0}, {"date": "2023-09-22", "close": 30.876, "volume": 698775.0}, {"date": "2023-09-25", "close": 31.13, "volume": 782145.0}, {"date": "2023-09-26", "close": 30.342, "volume": 1740020.0}, {"date": "2023-09-27", "close": 30.746, "volume": 1713515.0}, {"date": "2023-09-28", "close": 30.906, "volume": 1172180.0}, {"date": "2023-09-29", "close": 30.406, "volume": 2287425.0}, {"date": "2023-10-02", "close": 30.288, "volume": 1349790.0}, {"date": "2023-10-03", "close": 30.372, "volume": 2232225.0}, {"date": "2023-10-04", "close": 30.75, "volume": 2050130.0}, {"date": "2023-10-05", "close": 31.182, "volume": 1545530.0}, {"date": "2023-10-06", "close": 31.12, "volume": 1371525.0}, {"date": "2023-10-09", "close": 31.66, "volume": 913420.0}, {"date": "2023-10-10", "close": 32.234, "volume": 1899260.0}, {"date": "2023-10-11", "close": 33.112, "volume": 2055435.0}, {"date": "2023-10-12", "close": 32.586, "volume": 1230995.0}, {"date": "2023-10-13", "close": 31.686, "volume": 1522395.0}, {"date": "2023-10-16", "close": 32.48, "volume": 1235490.0}, {"date": "2023-10-17", "close": 33.234, "volume": 1955685.0}, {"date": "2023-10-18", "close": 32.486, "volume": 1634210.0}, {"date": "2023-10-19", "close": 31.842, "volume": 1602590.0}, {"date": "2023-10-20", "close": 31.392, "volume": 1476810.0}, {"date": "2023-10-23", "close": 30.322, "volume": 1897790.0}, {"date": "2023-10-24", "close": 29.704, "volume": 2039950.0}, {"date": "2023-10-25", "close": 29.804, "volume": 1464795.0}, {"date": "2023-10-26", "close": 29.836, "volume": 1594695.0}, {"date": "2023-10-27", "close": 28.954, "volume": 1663775.0}, {"date": "2023-10-30", "close": 29.488, "volume": 1223730.0}, {"date": "2023-10-31", "close": 30.182, "volume": 1624835.0}, {"date": "2023-11-01", "close": 29.864, "volume": 1559260.0}, {"date": "2023-11-02", "close": 30.462, "volume": 1668740.0}, {"date": "2023-11-03", "close": 30.644, "volume": 874475.0}, {"date": "2023-11-06", "close": 30.44, "volume": 1051460.0}, {"date": "2023-11-07", "close": 30.38, "volume": 707225.0}, {"date": "2023-11-08", "close": 30.288, "volume": 1101005.0}, {"date": "2023-11-09", "close": 30.742, "volume": 1517925.0}, {"date": "2023-11-10", "close": 30.888, "volume": 1143440.0}, {"date": "2023-11-13", "close": 30.828, "volume": 1180665.0}, {"date": "2023-11-14", "close": 32.196, "volume": 1142710.0}, {"date": "2023-11-15", "close": 31.646, "volume": 2037950.0}, {"date": "2023-11-16", "close": 32.746, "volume": 3170865.0}, {"date": "2023-11-17", "close": 33.02, "volume": 1410895.0}, {"date": "2023-11-20", "close": 32.936, "volume": 1363220.0}, {"date": "2023-11-21", "close": 32.864, "volume": 1183475.0}, {"date": "2023-11-22", "close": 32.912, "volume": 974365.0}, {"date": "2023-11-24", "close": 32.924, "volume": 508040.0}, {"date": "2023-11-27", "close": 33.532, "volume": 2118295.0}, {"date": "2023-11-28", "close": 32.234, "volume": 1808480.0}, {"date": "2023-11-29", "close": 31.658, "volume": 1986780.0}, {"date": "2023-11-30", "close": 31.63, "volume": 2199250.0}, {"date": "2023-12-01", "close": 32.502, "volume": 1778410.0}, {"date": "2023-12-04", "close": 33.09, "volume": 1942225.0}, {"date": "2023-12-05", "close": 32.628, "volume": 852050.0}, {"date": "2023-12-06", "close": 32.414, "volume": 849475.0}, {"date": "2023-12-07", "close": 33.012, "volume": 1184835.0}, {"date": "2023-12-08", "close": 33.148, "volume": 1104890.0}, {"date": "2023-12-11", "close": 33.076, "volume": 1165505.0}, {"date": "2023-12-12", "close": 33.214, "volume": 761505.0}, {"date": "2023-12-13", "close": 33.508, "volume": 1069465.0}, {"date": "2023-12-14", "close": 33.268, "volume": 1565395.0}, {"date": "2023-12-15", "close": 33.106, "volume": 3334795.0}, {"date": "2023-12-18", "close": 32.87, "volume": 1672210.0}, {"date": "2023-12-19", "close": 32.958, "volume": 1103910.0}, {"date": "2023-12-20", "close": 33.05, "volume": 1574135.0}, {"date": "2023-12-21", "close": 33.276, "volume": 1163620.0}, {"date": "2023-12-22", "close": 33.2, "volume": 1400745.0}, {"date": "2023-12-26", "close": 33.344, "volume": 887660.0}, {"date": "2023-12-27", "close": 33.678, "volume": 1006085.0}, {"date": "2023-12-28", "close": 33.61, "volume": 719200.0}, {"date": "2023-12-29", "close": 33.386, "volume": 676060.0}, {"date": "2024-01-02", "close": 33.636, "volume": 1331470.0}, {"date": "2024-01-03", "close": 32.62, "volume": 927925.0}, {"date": "2024-01-04", "close": 32.71, "volume": 942030.0}, {"date": "2024-01-05", "close": 32.316, "volume": 1296610.0}, {"date": "2024-01-08", "close": 32.658, "volume": 739875.0}, {"date": "2024-01-09", "close": 32.668, "volume": 644180.0}, {"date": "2024-01-10", "close": 32.806, "volume": 1566695.0}, {"date": "2024-01-11", "close": 33.026, "volume": 1042360.0}, {"date": "2024-01-12", "close": 33.476, "volume": 1223490.0}, {"date": "2024-01-16", "close": 32.354, "volume": 1241990.0}, {"date": "2024-01-17", "close": 32.398, "volume": 795970.0}, {"date": "2024-01-18", "close": 32.636, "volume": 731940.0}, {"date": "2024-01-19", "close": 32.724, "volume": 1964370.0}, {"date": "2024-01-22", "close": 32.702, "volume": 785715.0}, {"date": "2024-01-23", "close": 32.374, "volume": 1021170.0}, {"date": "2024-01-24", "close": 32.15, "volume": 946875.0}, {"date": "2024-01-25", "close": 32.428, "volume": 728440.0}, {"date": "2024-01-26", "close": 32.288, "volume": 780540.0}, {"date": "2024-01-29", "close": 32.65, "volume": 922195.0}, {"date": "2024-01-30", "close": 32.802, "volume": 993180.0}, {"date": "2024-01-31", "close": 31.636, "volume": 2077640.0}, {"date": "2024-02-01", "close": 32.854, "volume": 3014690.0}, {"date": "2024-02-02", "close": 33.258, "volume": 1925165.0}, {"date": "2024-02-05", "close": 32.99, "volume": 1669830.0}, {"date": "2024-02-06", "close": 34.044, "volume": 3018690.0}, {"date": "2024-02-07", "close": 34.876, "volume": 2193155.0}, {"date": "2024-02-08", "close": 34.806, "volume": 1501185.0}, {"date": "2024-02-09", "close": 35.616, "volume": 1564505.0}, {"date": "2024-02-12", "close": 35.704, "volume": 1420450.0}, {"date": "2024-02-13", "close": 35.132, "volume": 1021155.0}, {"date": "2024-02-14", "close": 35.356, "volume": 1724660.0}, {"date": "2024-02-15", "close": 36.13, "volume": 1863465.0}, {"date": "2024-02-16", "close": 35.88, "volume": 887190.0}, {"date": "2024-02-20", "close": 35.476, "volume": 1224620.0}, {"date": "2024-02-21", "close": 35.07, "volume": 1001955.0}, {"date": "2024-02-22", "close": 35.666, "volume": 1311825.0}, {"date": "2024-02-23", "close": 35.43, "volume": 992020.0}, {"date": "2024-02-26", "close": 35.562, "volume": 824970.0}, {"date": "2024-02-27", "close": 35.162, "volume": 1158765.0}, {"date": "2024-02-28", "close": 35.142, "volume": 887830.0}, {"date": "2024-02-29", "close": 35.464, "volume": 1279595.0}, {"date": "2024-03-01", "close": 35.302, "volume": 1075070.0}, {"date": "2024-03-04", "close": 36.648, "volume": 1811270.0}, {"date": "2024-03-05", "close": 36.37, "volume": 1430715.0}, {"date": "2024-03-06", "close": 36.802, "volume": 931975.0}, {"date": "2024-03-07", "close": 37.364, "volume": 1290985.0}, {"date": "2024-03-08", "close": 37.312, "volume": 1520785.0}, {"date": "2024-03-11", "close": 36.67, "volume": 1021155.0}, {"date": "2024-03-12", "close": 36.722, "volume": 621025.0}, {"date": "2024-03-13", "close": 36.628, "volume": 848875.0}, {"date": "2024-03-14", "close": 35.944, "volume": 1056340.0}, {"date": "2024-03-15", "close": 35.746, "volume": 3691740.0}, {"date": "2024-03-18", "close": 35.396, "volume": 1142715.0}, {"date": "2024-03-19", "close": 35.768, "volume": 1084200.0}, {"date": "2024-03-20", "close": 36.226, "volume": 904745.0}, {"date": "2024-03-21", "close": 36.602, "volume": 945040.0}, {"date": "2024-03-22", "close": 36.332, "volume": 670160.0}, {"date": "2024-03-25", "close": 36.374, "volume": 664585.0}, {"date": "2024-03-26", "close": 36.49, "volume": 730215.0}, {"date": "2024-03-27", "close": 36.928, "volume": 833860.0}, {"date": "2024-03-28", "close": 36.942, "volume": 1115095.0}, {"date": "2024-04-01", "close": 37.782, "volume": 1838250.0}, {"date": "2024-04-02", "close": 37.794, "volume": 1512290.0}, {"date": "2024-04-03", "close": 38.15, "volume": 1711575.0}, {"date": "2024-04-04", "close": 38.042, "volume": 1680160.0}, {"date": "2024-04-05", "close": 38.6, "volume": 1418135.0}, {"date": "2024-04-08", "close": 38.7, "volume": 914150.0}, {"date": "2024-04-09", "close": 38.902, "volume": 1053765.0}, {"date": "2024-04-10", "close": 38.422, "volume": 1189010.0}, {"date": "2024-04-11", "close": 38.8, "volume": 1237375.0}, {"date": "2024-04-12", "close": 38.4, "volume": 1462680.0}, {"date": "2024-04-15", "close": 38.374, "volume": 1524735.0}, {"date": "2024-04-16", "close": 38.062, "volume": 1115185.0}, {"date": "2024-04-17", "close": 37.298, "volume": 1171880.0}, {"date": "2024-04-18", "close": 37.366, "volume": 953635.0}, {"date": "2024-04-19", "close": 36.934, "volume": 3643945.0}, {"date": "2024-04-22", "close": 36.816, "volume": 1381145.0}, {"date": "2024-04-23", "close": 37.788, "volume": 1526725.0}, {"date": "2024-04-24", "close": 37.858, "volume": 1153950.0}, {"date": "2024-04-25", "close": 38.584, "volume": 1316125.0}, {"date": "2024-04-26", "close": 38.5, "volume": 1125375.0}, {"date": "2024-04-29", "close": 38.64, "volume": 1760630.0}, {"date": "2024-04-30", "close": 38.944, "volume": 2232465.0}, {"date": "2024-05-01", "close": 38.498, "volume": 1950320.0}, {"date": "2024-05-02", "close": 40.852, "volume": 2758715.0}, {"date": "2024-05-03", "close": 41.55, "volume": 2014745.0}, {"date": "2024-05-06", "close": 42.424, "volume": 1646040.0}, {"date": "2024-05-07", "close": 42.576, "volume": 2163895.0}, {"date": "2024-05-08", "close": 42.376, "volume": 1304075.0}, {"date": "2024-05-09", "close": 42.472, "volume": 934935.0}, {"date": "2024-05-10", "close": 42.746, "volume": 1158455.0}, {"date": "2024-05-13", "close": 42.032, "volume": 1381845.0}, {"date": "2024-05-14", "close": 42.592, "volume": 2656070.0}, {"date": "2024-05-15", "close": 43.454, "volume": 1421630.0}, {"date": "2024-05-16", "close": 43.686, "volume": 1422100.0}, {"date": "2024-05-17", "close": 44.044, "volume": 1085155.0}, {"date": "2024-05-20", "close": 43.756, "volume": 951720.0}, {"date": "2024-05-21", "close": 43.71, "volume": 928280.0}, {"date": "2024-05-22", "close": 44.08, "volume": 1027820.0}, {"date": "2024-05-23", "close": 43.224, "volume": 1238680.0}, {"date": "2024-05-24", "close": 43.576, "volume": 1407345.0}, {"date": "2024-05-28", "close": 42.7, "volume": 1839150.0}, {"date": "2024-05-29", "close": 41.544, "volume": 1463710.0}, {"date": "2024-05-30", "close": 41.814, "volume": 1017945.0}, {"date": "2024-05-31", "close": 41.898, "volume": 1425755.0}, {"date": "2024-06-03", "close": 41.454, "volume": 1081825.0}, {"date": "2024-06-04", "close": 41.4, "volume": 1684770.0}, {"date": "2024-06-05", "close": 41.324, "volume": 978200.0}, {"date": "2024-06-06", "close": 40.95, "volume": 878305.0}, {"date": "2024-06-07", "close": 40.716, "volume": 1322780.0}, {"date": "2024-06-10", "close": 41.002, "volume": 1012355.0}, {"date": "2024-06-11", "close": 41.312, "volume": 1481985.0}, {"date": "2024-06-12", "close": 42.616, "volume": 1612565.0}, {"date": "2024-06-13", "close": 42.324, "volume": 1432745.0}, {"date": "2024-06-14", "close": 41.726, "volume": 805755.0}, {"date": "2024-06-17", "close": 41.532, "volume": 1432415.0}, {"date": "2024-06-18", "close": 41.538, "volume": 1194590.0}, {"date": "2024-06-20", "close": 41.842, "volume": 1514610.0}, {"date": "2024-06-21", "close": 42.2, "volume": 4157715.0}, {"date": "2024-06-24", "close": 42.982, "volume": 1434225.0}, {"date": "2024-06-25", "close": 42.56, "volume": 950770.0}, {"date": "2024-06-26", "close": 42.528, "volume": 793165.0}, {"date": "2024-06-27", "close": 43.01, "volume": 1772075.0}, {"date": "2024-06-28", "close": 40.896, "volume": 3410355.0}, {"date": "2024-07-01", "close": 39.564, "volume": 2575180.0}, {"date": "2024-07-02", "close": 40.024, "volume": 1798095.0}, {"date": "2024-07-03", "close": 40.73, "volume": 814330.0}, {"date": "2024-07-05", "close": 40.444, "volume": 1423265.0}, {"date": "2024-07-08", "close": 40.602, "volume": 1584860.0}, {"date": "2024-07-09", "close": 39.932, "volume": 1141815.0}, {"date": "2024-07-10", "close": 40.076, "volume": 786400.0}, {"date": "2024-07-11", "close": 40.546, "volume": 914560.0}, {"date": "2024-07-12", "close": 40.702, "volume": 802735.0}, {"date": "2024-07-15", "close": 40.764, "volume": 1161380.0}, {"date": "2024-07-16", "close": 41.334, "volume": 1666460.0}, {"date": "2024-07-17", "close": 40.188, "volume": 1752110.0}, {"date": "2024-07-18", "close": 40.86, "volume": 1349250.0}, {"date": "2024-07-19", "close": 40.396, "volume": 1032645.0}, {"date": "2024-07-22", "close": 41.668, "volume": 1607860.0}, {"date": "2024-07-23", "close": 41.734, "volume": 799205.0}, {"date": "2024-07-24", "close": 41.212, "volume": 1425905.0}, {"date": "2024-07-25", "close": 41.642, "volume": 1793705.0}, {"date": "2024-07-26", "close": 42.11, "volume": 1447125.0}, {"date": "2024-07-29", "close": 42.47, "volume": 1361890.0}, {"date": "2024-07-30", "close": 42.306, "volume": 1452525.0}, {"date": "2024-07-31", "close": 42.648, "volume": 1872510.0}, {"date": "2024-08-01", "close": 46.496, "volume": 3565020.0}, {"date": "2024-08-02", "close": 46.0, "volume": 2901285.0}, {"date": "2024-08-05", "close": 45.086, "volume": 3032275.0}, {"date": "2024-08-06", "close": 45.434, "volume": 2565155.0}, {"date": "2024-08-07", "close": 45.73, "volume": 1855405.0}, {"date": "2024-08-08", "close": 46.352, "volume": 1258765.0}, {"date": "2024-08-09", "close": 45.378, "volume": 1736385.0}, {"date": "2024-08-12", "close": 45.07, "volume": 996220.0}, {"date": "2024-08-13", "close": 45.064, "volume": 1248940.0}, {"date": "2024-08-14", "close": 45.384, "volume": 1091605.0}, {"date": "2024-08-15", "close": 45.68, "volume": 756750.0}, {"date": "2024-08-16", "close": 45.804, "volume": 765080.0}, {"date": "2024-08-19", "close": 46.554, "volume": 1086400.0}, {"date": "2024-08-20", "close": 46.542, "volume": 1268915.0}, {"date": "2024-08-21", "close": 46.958, "volume": 1065260.0}, {"date": "2024-08-22", "close": 46.916, "volume": 684780.0}, {"date": "2024-08-23", "close": 47.142, "volume": 768270.0}, {"date": "2024-08-26", "close": 47.004, "volume": 695920.0}, {"date": "2024-08-27", "close": 47.322, "volume": 1447790.0}, {"date": "2024-08-28", "close": 46.844, "volume": 641445.0}, {"date": "2024-08-29", "close": 47.18, "volume": 936480.0}, {"date": "2024-08-30", "close": 47.548, "volume": 869950.0}, {"date": "2024-09-03", "close": 46.62, "volume": 1218255.0}, {"date": "2024-09-04", "close": 46.664, "volume": 709430.0}, {"date": "2024-09-05", "close": 46.646, "volume": 854125.0}, {"date": "2024-09-06", "close": 45.046, "volume": 747340.0}, {"date": "2024-09-09", "close": 45.59, "volume": 971580.0}, {"date": "2024-09-10", "close": 46.4, "volume": 1065729.0}, {"date": "2024-09-11", "close": 46.69, "volume": 1054629.0}, {"date": "2024-09-12", "close": 46.06, "volume": 1166156.0}, {"date": "2024-09-13", "close": 46.24, "volume": 867643.0}, {"date": "2024-09-16", "close": 46.6, "volume": 820838.0}, {"date": "2024-09-17", "close": 46.36, "volume": 1010272.0}, {"date": "2024-09-18", "close": 45.75, "volume": 1323393.0}, {"date": "2024-09-19", "close": 46.69, "volume": 955052.0}, {"date": "2024-09-20", "close": 46.11, "volume": 2647430.0}, {"date": "2024-09-23", "close": 46.79, "volume": 890820.0}, {"date": "2024-09-24", "close": 47.1, "volume": 940107.0}, {"date": "2024-09-25", "close": 47.17, "volume": 789263.0}, {"date": "2024-09-26", "close": 46.65, "volume": 1873150.0}, {"date": "2024-09-27", "close": 46.4, "volume": 942484.0}, {"date": "2024-09-30", "close": 47.16, "volume": 950185.0}, {"date": "2024-10-01", "close": 47.04, "volume": 991616.0}, {"date": "2024-10-02", "close": 46.88, "volume": 1076870.0}, {"date": "2024-10-03", "close": 48.23, "volume": 1864378.0}, {"date": "2024-10-04", "close": 48.37, "volume": 1509726.0}, {"date": "2024-10-07", "close": 48.01, "volume": 1291733.0}, {"date": "2024-10-08", "close": 49.68, "volume": 1711049.0}, {"date": "2024-10-09", "close": 49.5, "volume": 1259893.0}, {"date": "2024-10-10", "close": 48.75, "volume": 1314698.0}, {"date": "2024-10-11", "close": 49.3, "volume": 852130.0}, {"date": "2024-10-14", "close": 49.01, "volume": 1631935.0}, {"date": "2024-10-15", "close": 49.06, "volume": 1176624.0}, {"date": "2024-10-16", "close": 48.86, "volume": 1493674.0}, {"date": "2024-10-17", "close": 48.86, "volume": 1429204.0}, {"date": "2024-10-18", "close": 48.83, "volume": 4701549.0}, {"date": "2024-10-21", "close": 49.13, "volume": 1570789.0}, {"date": "2024-10-22", "close": 48.78, "volume": 1053511.0}, {"date": "2024-10-23", "close": 48.4, "volume": 776019.0}, {"date": "2024-10-24", "close": 48.33, "volume": 892064.0}, {"date": "2024-10-25", "close": 47.92, "volume": 822782.0}, {"date": "2024-10-28", "close": 48.5, "volume": 1934742.0}, {"date": "2024-10-29", "close": 50.52, "volume": 1725835.0}, {"date": "2024-10-30", "close": 50.03, "volume": 1039944.0}, {"date": "2024-10-31", "close": 48.88, "volume": 1161053.0}, {"date": "2024-11-01", "close": 48.92, "volume": 745601.0}, {"date": "2024-11-04", "close": 49.23, "volume": 1109583.0}, {"date": "2024-11-05", "close": 50.35, "volume": 923589.0}, {"date": "2024-11-06", "close": 46.81, "volume": 6182618.0}, {"date": "2024-11-07", "close": 47.455, "volume": 2170128.0}, {"date": "2024-11-08", "close": 46.81, "volume": 2716863.0}, {"date": "2024-11-11", "close": 48.12, "volume": 1811732.0}, {"date": "2024-11-12", "close": 48.26, "volume": 2592340.0}, {"date": "2024-11-13", "close": 47.35, "volume": 2646098.0}, {"date": "2024-11-14", "close": 40.96, "volume": 9894836.0}, {"date": "2024-11-15", "close": 41.27, "volume": 4176228.0}, {"date": "2024-11-18", "close": 41.12, "volume": 3532978.0}, {"date": "2024-11-19", "close": 40.74, "volume": 2597601.0}, {"date": "2024-11-20", "close": 40.22, "volume": 2887931.0}, {"date": "2024-11-21", "close": 40.79, "volume": 3007101.0}, {"date": "2024-11-22", "close": 40.96, "volume": 3802873.0}, {"date": "2024-11-25", "close": 41.22, "volume": 3528621.0}, {"date": "2024-11-26", "close": 41.64, "volume": 1976712.0}, {"date": "2024-11-27", "close": 41.47, "volume": 1710542.0}, {"date": "2024-11-29", "close": 41.51, "volume": 1335703.0}, {"date": "2024-12-02", "close": 41.77, "volume": 2199956.0}, {"date": "2024-12-03", "close": 42.34, "volume": 2612559.0}, {"date": "2024-12-04", "close": 42.8, "volume": 1649375.0}, {"date": "2024-12-05", "close": 42.94, "volume": 3032437.0}, {"date": "2024-12-06", "close": 42.69, "volume": 1811260.0}, {"date": "2024-12-09", "close": 42.3, "volume": 1822621.0}, {"date": "2024-12-10", "close": 42.41, "volume": 1464274.0}, {"date": "2024-12-11", "close": 42.24, "volume": 1800482.0}, {"date": "2024-12-12", "close": 41.75, "volume": 1432983.0}, {"date": "2024-12-13", "close": 42.04, "volume": 1464536.0}, {"date": "2024-12-16", "close": 41.54, "volume": 1809317.0}, {"date": "2024-12-17", "close": 41.49, "volume": 2486253.0}, {"date": "2024-12-18", "close": 40.77, "volume": 1773073.0}, {"date": "2024-12-19", "close": 40.3, "volume": 2170465.0}, {"date": "2024-12-20", "close": 40.2, "volume": 4403491.0}, {"date": "2024-12-23", "close": 39.83, "volume": 1519885.0}, {"date": "2024-12-24", "close": 39.9, "volume": 454629.0}, {"date": "2024-12-26", "close": 40.22, "volume": 947157.0}, {"date": "2024-12-27", "close": 39.83, "volume": 743606.0}, {"date": "2024-12-30", "close": 39.8, "volume": 887306.0}, {"date": "2024-12-31", "close": 39.84, "volume": 1218271.0}, {"date": "2025-01-02", "close": 39.88, "volume": 1053537.0}, {"date": "2025-01-03", "close": 40.23, "volume": 1055071.0}, {"date": "2025-01-06", "close": 39.54, "volume": 2079678.0}, {"date": "2025-01-07", "close": 39.53, "volume": 1382325.0}, {"date": "2025-01-08", "close": 39.92, "volume": 1601134.0}, {"date": "2025-01-10", "close": 41.02, "volume": 2534049.0}, {"date": "2025-01-13", "close": 41.8, "volume": 1332872.0}, {"date": "2025-01-14", "close": 41.81, "volume": 1187620.0}, {"date": "2025-01-15", "close": 41.88, "volume": 1141026.0}, {"date": "2025-01-16", "close": 42.34, "volume": 1187341.0}, {"date": "2025-01-17", "close": 42.58, "volume": 1259602.0}, {"date": "2025-01-21", "close": 42.31, "volume": 2064713.0}, {"date": "2025-01-22", "close": 41.78, "volume": 1483341.0}, {"date": "2025-01-23", "close": 39.38, "volume": 4816446.0}, {"date": "2025-01-24", "close": 38.37, "volume": 8226223.0}, {"date": "2025-01-27", "close": 38.59, "volume": 3944476.0}, {"date": "2025-01-28", "close": 38.77, "volume": 4097544.0}, {"date": "2025-01-29", "close": 37.67, "volume": 4643762.0}, {"date": "2025-01-30", "close": 36.57, "volume": 17491080.0}, {"date": "2025-01-31", "close": 36.8, "volume": 6061772.0}, {"date": "2025-02-03", "close": 34.21, "volume": 8569245.0}, {"date": "2025-02-04", "close": 34.54, "volume": 4443683.0}, {"date": "2025-02-05", "close": 34.09, "volume": 2904757.0}, {"date": "2025-02-06", "close": 33.78, "volume": 2716941.0}, {"date": "2025-02-07", "close": 33.4, "volume": 4317949.0}, {"date": "2025-02-10", "close": 33.22, "volume": 3934232.0}, {"date": "2025-02-11", "close": 32.25, "volume": 2407432.0}, {"date": "2025-02-12", "close": 31.45, "volume": 2411478.0}, {"date": "2025-02-13", "close": 30.78, "volume": 2558023.0}, {"date": "2025-02-14", "close": 30.6, "volume": 3354874.0}, {"date": "2025-02-18", "close": 30.53, "volume": 2532855.0}, {"date": "2025-02-19", "close": 30.52, "volume": 1794835.0}, {"date": "2025-02-20", "close": 29.96, "volume": 2024265.0}, {"date": "2025-02-21", "close": 29.93, "volume": 3064442.0}, {"date": "2025-02-24", "close": 30.02, "volume": 2500501.0}, {"date": "2025-02-25", "close": 30.14, "volume": 2998645.0}, {"date": "2025-02-26", "close": 29.64, "volume": 1549973.0}, {"date": "2025-02-27", "close": 29.71, "volume": 3836526.0}, {"date": "2025-02-28", "close": 29.19, "volume": 4336199.0}, {"date": "2025-03-03", "close": 28.26, "volume": 5329937.0}, {"date": "2025-03-04", "close": 29.13, "volume": 3700407.0}, {"date": "2025-03-05", "close": 28.94, "volume": 2181096.0}, {"date": "2025-03-06", "close": 28.57, "volume": 1781320.0}, {"date": "2025-03-07", "close": 30.02, "volume": 4030057.0}, {"date": "2025-03-10", "close": 30.01, "volume": 2982473.0}, {"date": "2025-03-11", "close": 29.33, "volume": 2222175.0}, {"date": "2025-03-12", "close": 28.69, "volume": 1690520.0}, {"date": "2025-03-13", "close": 28.69, "volume": 2185979.0}, {"date": "2025-03-14", "close": 29.12, "volume": 1693996.0}, {"date": "2025-03-17", "close": 29.44, "volume": 1546720.0}, {"date": "2025-03-18", "close": 29.72, "volume": 1797035.0}, {"date": "2025-03-19", "close": 30.35, "volume": 2902758.0}, {"date": "2025-03-20", "close": 29.26, "volume": 4203513.0}, {"date": "2025-03-21", "close": 29.04, "volume": 4631785.0}, {"date": "2025-03-24", "close": 29.37, "volume": 1952649.0}, {"date": "2025-03-25", "close": 29.44, "volume": 2035765.0}, {"date": "2025-03-26", "close": 29.33, "volume": 1190584.0}, {"date": "2025-03-27", "close": 29.5, "volume": 1391131.0}, {"date": "2025-03-28", "close": 29.15, "volume": 1151746.0}, {"date": "2025-03-31", "close": 29.25, "volume": 1505279.0}, {"date": "2025-04-01", "close": 29.55, "volume": 1572306.0}, {"date": "2025-04-02", "close": 30.825, "volume": 3893184.0}, {"date": "2025-04-03", "close": 30.01, "volume": 3185783.0}, {"date": "2025-04-04", "close": 29.1, "volume": 2658651.0}, {"date": "2025-04-07", "close": 28.21, "volume": 2890885.0}, {"date": "2025-04-08", "close": 28.01, "volume": 2817030.0}, {"date": "2025-04-09", "close": 29.87, "volume": 2820433.0}, {"date": "2025-04-10", "close": 29.26, "volume": 2647763.0}, {"date": "2025-04-11", "close": 30.19, "volume": 1957713.0}, {"date": "2025-04-14", "close": 30.42, "volume": 1423729.0}, {"date": "2025-04-15", "close": 29.98, "volume": 1159885.0}, {"date": "2025-04-16", "close": 29.85, "volume": 1137965.0}, {"date": "2025-04-17", "close": 30.22, "volume": 1045191.0}, {"date": "2025-04-21", "close": 30.0, "volume": 1210546.0}, {"date": "2025-04-22", "close": 30.65, "volume": 1419098.0}, {"date": "2025-04-23", "close": 30.92, "volume": 2057243.0}, {"date": "2025-04-24", "close": 31.5, "volume": 1299926.0}, {"date": "2025-04-25", "close": 31.21, "volume": 1017832.0}, {"date": "2025-04-28", "close": 31.2, "volume": 2170921.0}, {"date": "2025-04-29", "close": 31.27, "volume": 1468946.0}, {"date": "2025-04-30", "close": 31.19, "volume": 1783976.0}, {"date": "2025-05-01", "close": 31.21, "volume": 1153150.0}, {"date": "2025-05-02", "close": 30.98, "volume": 1589091.0}, {"date": "2025-05-05", "close": 30.58, "volume": 1579180.0}, {"date": "2025-05-06", "close": 30.57, "volume": 2322435.0}, {"date": "2025-05-07", "close": 30.88, "volume": 3203722.0}, {"date": "2025-05-08", "close": 34.88, "volume": 6569631.0}, {"date": "2025-05-09", "close": 35.44, "volume": 5314938.0}, {"date": "2025-05-12", "close": 34.99, "volume": 5168675.0}, {"date": "2025-05-13", "close": 35.04, "volume": 2786126.0}, {"date": "2025-05-14", "close": 34.74, "volume": 2498254.0}, {"date": "2025-05-15", "close": 35.18, "volume": 1785827.0}, {"date": "2025-05-16", "close": 35.37, "volume": 1709154.0}, {"date": "2025-05-19", "close": 35.27, "volume": 1317123.0}, {"date": "2025-05-20", "close": 35.45, "volume": 1538797.0}, {"date": "2025-05-21", "close": 35.6, "volume": 2498838.0}, {"date": "2025-05-22", "close": 35.45, "volume": 2460694.0}, {"date": "2025-05-23", "close": 35.42, "volume": 2024442.0}, {"date": "2025-05-27", "close": 36.2, "volume": 2105134.0}, {"date": "2025-05-28", "close": 35.62, "volume": 1994827.0}, {"date": "2025-05-29", "close": 35.1, "volume": 2100397.0}, {"date": "2025-05-30", "close": 34.94, "volume": 2683944.0}, {"date": "2025-06-02", "close": 34.53, "volume": 2130816.0}, {"date": "2025-06-03", "close": 35.08, "volume": 1909058.0}, {"date": "2025-06-04", "close": 35.32, "volume": 1811489.0}, {"date": "2025-06-05", "close": 35.22, "volume": 1738887.0}, {"date": "2025-06-06", "close": 35.59, "volume": 1604350.0}, {"date": "2025-06-09", "close": 35.27, "volume": 1966917.0}, {"date": "2025-06-10", "close": 35.46, "volume": 2090922.0}, {"date": "2025-06-11", "close": 35.63, "volume": 2229843.0}, {"date": "2025-06-12", "close": 36.25, "volume": 1940733.0}, {"date": "2025-06-13", "close": 36.06, "volume": 1913285.0}, {"date": "2025-06-16", "close": 35.96, "volume": 1496351.0}, {"date": "2025-06-17", "close": 35.685, "volume": 1538551.0}, {"date": "2025-06-18", "close": 35.51, "volume": 1422461.0}, {"date": "2025-06-20", "close": 35.19, "volume": 4048929.0}, {"date": "2025-06-23", "close": 35.39, "volume": 1248350.0}, {"date": "2025-06-24", "close": 35.73, "volume": 1450826.0}, {"date": "2025-06-25", "close": 35.99, "volume": 2858244.0}, {"date": "2025-06-26", "close": 36.05, "volume": 2217606.0}, {"date": "2025-06-27", "close": 35.64, "volume": 2886101.0}, {"date": "2025-06-30", "close": 35.96, "volume": 1511053.0}, {"date": "2025-07-01", "close": 36.1, "volume": 1481303.0}, {"date": "2025-07-02", "close": 36.6, "volume": 1467747.0}, {"date": "2025-07-03", "close": 36.6, "volume": 1552388.0}, {"date": "2025-07-07", "close": 36.4, "volume": 1075574.0}, {"date": "2025-07-08", "close": 36.37, "volume": 2760881.0}, {"date": "2025-07-09", "close": 36.31, "volume": 1511021.0}, {"date": "2025-07-10", "close": 36.52, "volume": 1216789.0}, {"date": "2025-07-11", "close": 36.59, "volume": 1672690.0}, {"date": "2025-07-14", "close": 37.24, "volume": 1471885.0}, {"date": "2025-07-15", "close": 36.66, "volume": 1553836.0}, {"date": "2025-07-16", "close": 37.14, "volume": 1408706.0}, {"date": "2025-07-17", "close": 38.02, "volume": 1842365.0}, {"date": "2025-07-18", "close": 38.17, "volume": 1709457.0}, {"date": "2025-07-21", "close": 37.91, "volume": 1854305.0}, {"date": "2025-07-22", "close": 38.11, "volume": 1734593.0}, {"date": "2025-07-23", "close": 38.335, "volume": 1321904.0}, {"date": "2025-07-24", "close": 38.27, "volume": 1333653.0}, {"date": "2025-07-25", "close": 38.3, "volume": 1463976.0}, {"date": "2025-07-28", "close": 37.56, "volume": 1711038.0}, {"date": "2025-07-29", "close": 37.54, "volume": 1492734.0}, {"date": "2025-07-30", "close": 37.14, "volume": 1867326.0}, {"date": "2025-07-31", "close": 36.74, "volume": 3915172.0}, {"date": "2025-08-01", "close": 35.88, "volume": 2565053.0}, {"date": "2025-08-04", "close": 36.55, "volume": 2225599.0}, {"date": "2025-08-05", "close": 37.37, "volume": 2204351.0}, {"date": "2025-08-06", "close": 37.27, "volume": 3141909.0}, {"date": "2025-08-07", "close": 37.24, "volume": 2036444.0}, {"date": "2025-08-08", "close": 36.87, "volume": 1692464.0}, {"date": "2025-08-11", "close": 36.82, "volume": 1406808.0}, {"date": "2025-08-12", "close": 36.74, "volume": 1852736.0}, {"date": "2025-08-13", "close": 37.13, "volume": 1339103.0}, {"date": "2025-08-14", "close": 35.86, "volume": 1725041.0}, {"date": "2025-08-15", "close": 35.8, "volume": 2527927.0}, {"date": "2025-08-18", "close": 35.61, "volume": 1588347.0}, {"date": "2025-08-19", "close": 35.94, "volume": 1836242.0}, {"date": "2025-08-20", "close": 35.66, "volume": 1765371.0}, {"date": "2025-08-21", "close": 35.81, "volume": 1226678.0}, {"date": "2025-08-22", "close": 36.82, "volume": 1374948.0}, {"date": "2025-08-25", "close": 36.34, "volume": 1099681.0}, {"date": "2025-08-26", "close": 36.81, "volume": 2041551.0}, {"date": "2025-08-27", "close": 36.98, "volume": 2528769.0}, {"date": "2025-08-28", "close": 36.91, "volume": 2372721.0}, {"date": "2025-08-29", "close": 36.42, "volume": 2744867.0}, {"date": "2025-09-02", "close": 36.42, "volume": 1693564.0}, {"date": "2025-09-03", "close": 35.96, "volume": 2490722.0}, {"date": "2025-09-04", "close": 35.66, "volume": 2215955.0}, {"date": "2025-09-05", "close": 36.09, "volume": 3259631.0}, {"date": "2025-09-08", "close": 35.71, "volume": 2225112.0}, {"date": "2025-09-09", "close": 35.1, "volume": 2596570.0}, {"date": "2025-09-10", "close": 35.66, "volume": 2293825.0}, {"date": "2025-09-11", "close": 36.19, "volume": 1399454.0}, {"date": "2025-09-12", "close": 36.14, "volume": 1229454.0}, {"date": "2025-09-15", "close": 36.24, "volume": 2466915.0}, {"date": "2025-09-16", "close": 36.47, "volume": 2031045.0}, {"date": "2025-09-17", "close": 36.11, "volume": 2443207.0}, {"date": "2025-09-18", "close": 36.53, "volume": 1663984.0}, {"date": "2025-09-19", "close": 36.06, "volume": 4022130.0}, {"date": "2025-09-22", "close": 35.22, "volume": 2821079.0}, {"date": "2025-09-23", "close": 34.28, "volume": 2185282.0}, {"date": "2025-09-24", "close": 33.64, "volume": 1778725.0}, {"date": "2025-09-25", "close": 33.1, "volume": 2359202.0}, {"date": "2025-09-26", "close": 33.33, "volume": 1581213.0}, {"date": "2025-09-29", "close": 33.63, "volume": 2364448.0}, {"date": "2025-09-30", "close": 33.38, "volume": 2309281.0}, {"date": "2025-10-01", "close": 33.19, "volume": 3836210.0}, {"date": "2025-10-02", "close": 33.68, "volume": 3011935.0}, {"date": "2025-10-03", "close": 33.74, "volume": 2150885.0}, {"date": "2025-10-06", "close": 33.87, "volume": 1591880.0}, {"date": "2025-10-07", "close": 34.25, "volume": 1879370.0}, {"date": "2025-10-08", "close": 34.84, "volume": 1665473.0}, {"date": "2025-10-09", "close": 34.3, "volume": 1711035.0}, {"date": "2025-10-10", "close": 33.98, "volume": 2147530.0}, {"date": "2025-10-13", "close": 34.57, "volume": 2933922.0}, {"date": "2025-10-14", "close": 33.32, "volume": 2830896.0}, {"date": "2025-10-15", "close": 32.5, "volume": 2437530.0}, {"date": "2025-10-16", "close": 32.8, "volume": 2656326.0}, {"date": "2025-10-17", "close": 32.69, "volume": 2135481.0}, {"date": "2025-10-20", "close": 33.38, "volume": 2068800.0}, {"date": "2025-10-21", "close": 33.96, "volume": 1780847.0}, {"date": "2025-10-22", "close": 33.05, "volume": 2035462.0}, {"date": "2025-10-23", "close": 33.76, "volume": 1879484.0}, {"date": "2025-10-24", "close": 33.78, "volume": 1922412.0}, {"date": "2025-10-27", "close": 33.48, "volume": 2051076.0}, {"date": "2025-10-28", "close": 32.58, "volume": 2099642.0}, {"date": "2025-10-29", "close": 31.85, "volume": 2250426.0}, {"date": "2025-10-30", "close": 32.18, "volume": 1764898.0}, {"date": "2025-10-31", "close": 31.98, "volume": 1707477.0}, {"date": "2025-11-03", "close": 31.86, "volume": 2143372.0}, {"date": "2025-11-04", "close": 32.09, "volume": 1455827.0}, {"date": "2025-11-05", "close": 32.58, "volume": 2015717.0}, {"date": "2025-11-06", "close": 31.93, "volume": 1631881.0}, {"date": "2025-11-07", "close": 32.215, "volume": 3842100.0}, {"date": "2025-11-10", "close": 32.07, "volume": 5187057.0}, {"date": "2025-11-11", "close": 31.99, "volume": 2297938.0}, {"date": "2025-11-12", "close": 32.45, "volume": 3159571.0}, {"date": "2025-11-13", "close": 37.41, "volume": 6250313.0}, {"date": "2025-11-14", "close": 36.21, "volume": 4785313.0}, {"date": "2025-11-17", "close": 35.69, "volume": 3218031.0}, {"date": "2025-11-18", "close": 35.64, "volume": 2850618.0}, {"date": "2025-11-19", "close": 35.35, "volume": 2780286.0}, {"date": "2025-11-20", "close": 35.19, "volume": 3283808.0}, {"date": "2025-11-21", "close": 33.05, "volume": 5007134.0}, {"date": "2025-11-24", "close": 32.7, "volume": 4309458.0}, {"date": "2025-11-25", "close": 34.12, "volume": 2940677.0}, {"date": "2025-11-26", "close": 34.78, "volume": 2519095.0}, {"date": "2025-11-28", "close": 34.74, "volume": 944503.0}, {"date": "2025-12-01", "close": 34.48, "volume": 2356849.0}, {"date": "2025-12-02", "close": 34.6, "volume": 1655619.0}, {"date": "2025-12-03", "close": 34.74, "volume": 1482991.0}, {"date": "2025-12-04", "close": 35.36, "volume": 2345726.0}, {"date": "2025-12-05", "close": 34.14, "volume": 3098531.0}, {"date": "2025-12-08", "close": 33.58, "volume": 1876987.0}, {"date": "2025-12-09", "close": 33.74, "volume": 2061385.0}, {"date": "2025-12-10", "close": 33.9, "volume": 2574773.0}, {"date": "2025-12-11", "close": 34.75, "volume": 2053163.0}, {"date": "2025-12-12", "close": 34.56, "volume": 2696125.0}, {"date": "2025-12-15", "close": 34.44, "volume": 1611349.0}, {"date": "2025-12-16", "close": 34.15, "volume": 1942209.0}, {"date": "2025-12-17", "close": 34.54, "volume": 2921864.0}, {"date": "2025-12-18", "close": 34.51, "volume": 2561424.0}, {"date": "2025-12-19", "close": 34.45, "volume": 3703669.0}, {"date": "2025-12-22", "close": 34.44, "volume": 1068524.0}, {"date": "2025-12-23", "close": 34.41, "volume": 1177520.0}, {"date": "2025-12-24", "close": 34.18, "volume": 499895.0}, {"date": "2025-12-26", "close": 34.03, "volume": 725432.0}, {"date": "2025-12-29", "close": 34.11, "volume": 854845.0}, {"date": "2025-12-30", "close": 33.97, "volume": 1044022.0}, {"date": "2025-12-31", "close": 33.54, "volume": 908784.0}, {"date": "2026-01-02", "close": 33.65, "volume": 995781.0}, {"date": "2026-01-05", "close": 34.93, "volume": 2729572.0}, {"date": "2026-01-06", "close": 34.77, "volume": 1946197.0}, {"date": "2026-01-07", "close": 33.78, "volume": 2077964.0}, {"date": "2026-01-08", "close": 35.5, "volume": 2591319.0}, {"date": "2026-01-09", "close": 36.33, "volume": 1927866.0}, {"date": "2026-01-12", "close": 35.85, "volume": 2284354.0}, {"date": "2026-01-13", "close": 36.37, "volume": 2316236.0}, {"date": "2026-01-14", "close": 36.43, "volume": 2030508.0}, {"date": "2026-01-15", "close": 37.17, "volume": 2430510.0}, {"date": "2026-01-16", "close": 37.27, "volume": 1813070.0}, {"date": "2026-01-20", "close": 36.01, "volume": 1771444.0}, {"date": "2026-01-21", "close": 36.7, "volume": 2102012.0}, {"date": "2026-01-22", "close": 37.15, "volume": 2102407.0}, {"date": "2026-01-23", "close": 36.97, "volume": 1513089.0}, {"date": "2026-01-26", "close": 36.68, "volume": 1316788.0}, {"date": "2026-01-27", "close": 37.33, "volume": 1959542.0}, {"date": "2026-01-28", "close": 37.1, "volume": 2679747.0}, {"date": "2026-01-29", "close": 38.22, "volume": 5095789.0}, {"date": "2026-01-30", "close": 37.66, "volume": 3857631.0}, {"date": "2026-02-02", "close": 37.63, "volume": 2715011.0}, {"date": "2026-02-03", "close": 39.02, "volume": 4067145.0}, {"date": "2026-02-04", "close": 40.72, "volume": 6272310.0}, {"date": "2026-02-05", "close": 40.7, "volume": 3955439.0}, {"date": "2026-02-06", "close": 41.29, "volume": 3731776.0}, {"date": "2026-02-09", "close": 42.09, "volume": 2956122.0}, {"date": "2026-02-10", "close": 42.61, "volume": 2382203.0}, {"date": "2026-02-11", "close": 40.42, "volume": 5872001.0}, {"date": "2026-02-12", "close": 35.66, "volume": 8384724.0}, {"date": "2026-02-13", "close": 36.695, "volume": 3780879.0}, {"date": "2026-02-17", "close": 35.53, "volume": 4152137.0}, {"date": "2026-02-18", "close": 36.96, "volume": 2932854.0}, {"date": "2026-02-19", "close": 37.16, "volume": 2717025.0}, {"date": "2026-02-20", "close": 36.32, "volume": 2356201.0}, {"date": "2026-02-23", "close": 33.54, "volume": 4119081.0}, {"date": "2026-02-24", "close": 32.88, "volume": 4113653.0}, {"date": "2026-02-25", "close": 33.415, "volume": 2763549.0}, {"date": "2026-02-26", "close": 35.52, "volume": 4159077.0}, {"date": "2026-02-27", "close": 35.84, "volume": 3135969.0}, {"date": "2026-03-02", "close": 36.02, "volume": 2469223.0}, {"date": "2026-03-03", "close": 36.45, "volume": 2828882.0}, {"date": "2026-03-04", "close": 36.16, "volume": 1753131.0}, {"date": "2026-03-05", "close": 35.135, "volume": 2437937.0}, {"date": "2026-03-06", "close": 34.87, "volume": 1861304.0}, {"date": "2026-03-09", "close": 35.14, "volume": 1769703.0}, {"date": "2026-03-10", "close": 33.56, "volume": 2713621.0}, {"date": "2026-03-11", "close": 33.78, "volume": 2040692.0}, {"date": "2026-03-12", "close": 33.18, "volume": 1777642.0}, {"date": "2026-03-13", "close": 32.18, "volume": 2856087.0}, {"date": "2026-03-16", "close": 31.42, "volume": 3849679.0}, {"date": "2026-03-17", "close": 31.77, "volume": 1912750.0}, {"date": "2026-03-18", "close": 30.78, "volume": 3258993.0}, {"date": "2026-03-19", "close": 30.91, "volume": 2716112.0}, {"date": "2026-03-20", "close": 30.4, "volume": 5068988.0}, {"date": "2026-03-23", "close": 31.22, "volume": 4438388.0}, {"date": "2026-03-24", "close": 31.66, "volume": 3290638.0}, {"date": "2026-03-25", "close": 31.61, "volume": 1789369.0}, {"date": "2026-03-26", "close": 30.41, "volume": 3185474.0}, {"date": "2026-03-27", "close": 29.78, "volume": 3152506.0}, {"date": "2026-03-30", "close": 29.76, "volume": 2159605.0}, {"date": "2026-03-31", "close": 30.12, "volume": 2008716.0}, {"date": "2026-04-01", "close": 30.73, "volume": 2212153.0}, {"date": "2026-04-02", "close": 31.07, "volume": 1718250.0}, {"date": "2026-04-06", "close": 31.19, "volume": 1232313.0}, {"date": "2026-04-07", "close": 30.91, "volume": 1392406.0}, {"date": "2026-04-08", "close": 30.94, "volume": 2986613.0}, {"date": "2026-04-09", "close": 30.85, "volume": 3425886.0}, {"date": "2026-04-10", "close": 30.19, "volume": 2268198.0}, {"date": "2026-04-13", "close": 31.04, "volume": 2709798.0}, {"date": "2026-04-14", "close": 31.39, "volume": 2781926.0}, {"date": "2026-04-15", "close": 31.66, "volume": 3260184.0}, {"date": "2026-04-16", "close": 31.63, "volume": 3645355.0}, {"date": "2026-04-17", "close": 31.61, "volume": 1831859.0}, {"date": "2026-04-20", "close": 31.73, "volume": 2210734.0}, {"date": "2026-04-21", "close": 31.69, "volume": 1607845.0}, {"date": "2026-04-22", "close": 31.47, "volume": 2362536.0}, {"date": "2026-04-23", "close": 31.33, "volume": 2471725.0}, {"date": "2026-04-24", "close": 31.24, "volume": 2255450.0}, {"date": "2026-04-27", "close": 31.55, "volume": 5815261.0}, {"date": "2026-04-28", "close": 31.38, "volume": 3223933.0}, {"date": "2026-04-29", "close": 31.87, "volume": 3055688.0}, {"date": "2026-04-30", "close": 32.32, "volume": 5609926.0}, {"date": "2026-05-01", "close": 31.67, "volume": 3930590.0}, {"date": "2026-05-04", "close": 31.67, "volume": 3265220.0}, {"date": "2026-05-05", "close": 31.65, "volume": 2157364.0}, {"date": "2026-05-06", "close": 31.02, "volume": 3593060.0}, {"date": "2026-05-07", "close": 30.69, "volume": 2727734.0}, {"date": "2026-05-08", "close": 30.29, "volume": 2854736.0}, {"date": "2026-05-11", "close": 29.59, "volume": 2732642.0}, {"date": "2026-05-12", "close": 28.71, "volume": 3546549.0}, {"date": "2026-05-13", "close": 27.06, "volume": 6494497.0}, {"date": "2026-05-14", "close": 26.2, "volume": 8092889.0}, {"date": "2026-05-15", "close": 26.18, "volume": 5746826.0}, {"date": "2026-05-18", "close": 27.27, "volume": 3812381.0}, {"date": "2026-05-19", "close": 27.24, "volume": 3795101.0}, {"date": "2026-05-20", "close": 27.43, "volume": 3139371.0}, {"date": "2026-05-21", "close": 27.25, "volume": 2750417.0}, {"date": "2026-05-22", "close": 27.65, "volume": 2679606.0}, {"date": "2026-05-26", "close": 27.73, "volume": 3368391.0}, {"date": "2026-05-27", "close": 27.92, "volume": 3897529.0}, {"date": "2026-05-28", "close": 27.7, "volume": 3134532.0}, {"date": "2026-05-29", "close": 27.49, "volume": 3934598.0}, {"date": "2026-06-01", "close": 28.3, "volume": 6751172.0}, {"date": "2026-06-02", "close": 27.13, "volume": 3991303.0}, {"date": "2026-06-03", "close": 27.8, "volume": 3593792.0}, {"date": "2026-06-04", "close": 27.97, "volume": 3031341.0}, {"date": "2026-06-05", "close": 27.9, "volume": 2632930.0}, {"date": "2026-06-08", "close": 27.59, "volume": 2756171.0}, {"date": "2026-06-09", "close": 28.01, "volume": 3101054.0}, {"date": "2026-06-10", "close": 27.15, "volume": 4596943.0}, {"date": "2026-06-11", "close": 27.92, "volume": 4301097.0}, {"date": "2026-06-12", "close": 28.43, "volume": 2795350.0}, {"date": "2026-06-15", "close": 28.0, "volume": 4204804.0}, {"date": "2026-06-16", "close": 28.37, "volume": 3381915.0}, {"date": "2026-06-17", "close": 28.12, "volume": 3408655.0}, {"date": "2026-06-18", "close": 27.36, "volume": 10188600.0}, {"date": "2026-06-22", "close": 27.15, "volume": 5275194.0}, {"date": "2026-06-23", "close": 28.04, "volume": 5187069.0}, {"date": "2026-06-24", "close": 28.58, "volume": 4506544.0}, {"date": "2026-06-25", "close": 28.44, "volume": 3289191.0}, {"date": "2026-06-26", "close": 29.26, "volume": 4210447.0}, {"date": "2026-06-29", "close": 28.88, "volume": 2389659.0}, {"date": "2026-06-30", "close": 28.89, "volume": 1981314.0}, {"date": "2026-07-01", "close": 29.18, "volume": 3276529.0}, {"date": "2026-07-02", "close": 29.9, "volume": 2352583.0}, {"date": "2026-07-06", "close": 31.15, "volume": 2954420.0}, {"date": "2026-07-07", "close": 30.93, "volume": 2904641.0}, {"date": "2026-07-08", "close": 30.79, "volume": 3064820.0}, {"date": "2026-07-09", "close": 30.94, "volume": 2409331.0}, {"date": "2026-07-10", "close": 30.99, "volume": 2043519.0}, {"date": "2026-07-13", "close": 31.17, "volume": 2386189.0}, {"date": "2026-07-14", "close": 31.11, "volume": 2088187.0}, {"date": "2026-07-15", "close": 31.33, "volume": 2963035.0}, {"date": "2026-07-16", "close": 32.03, "volume": 2507317.0}, {"date": "2026-07-17", "close": 31.59, "volume": 2043139.0}, {"date": "2026-07-20", "close": 31.27, "volume": 1949833.0}, {"date": "2026-07-21", "close": 30.51, "volume": 2072763.0}, {"date": "2026-07-22", "close": 30.98, "volume": 2049379.0}, {"date": "2026-07-23", "close": 30.57, "volume": 2221850.0}, {"date": "2026-07-24", "close": 31.71, "volume": 2206300.0}], "refreshing": true}