{"ticker": "UHT", "overview": {"name": "Universal Health Realty Income Trust 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": "UHT", "has_prices": true, "as_of": "2026-07-24", "last": 43.83, "prev_close": 43.29, "change": 0.5399999999999991, "change_pct": 0.012474012474012454, "session_volume": 53130.0, "vwap_5": 43.574600219471414, "vwap_20": 43.75189443449394, "vwap_60": 40.810255853896514, "vwap_250": 40.41661653457975, "high_52w": 45.82, "low_52w": 37.78, "avg_volume_20": 147842.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-001954", "src": "13DG", "ticker": "UHT", "cik": "798783", "company": "UNIVERSAL HEALTH REALTY INCOME TRUST", "company_raw": "UNIVERSAL HEALTH REALTY INCOME TRUST", "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 8.2% passive stake in UHT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001954-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0002100121-26-000837", "src": "13DG", "ticker": "UHT", "cik": "798783", "company": "UNIVERSAL HEALTH REALTY INCOME TRUST", "company_raw": "UNIVERSAL HEALTH REALTY INCOME TRUST", "who": "Universal Health Realty Income Trust", "who_key": "UNIVERSAL HEALTH REALTY INCOME TRUST", "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": "UNIVERSAL HEALTH REALTY INCOME TRUST crosses 5% of UHT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/798783/0002100121-26-000837-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "13DG-0000102909-26-002544", "src": "13DG", "ticker": "UHT", "cik": "798783", "company": "UNIVERSAL HEALTH REALTY INCOME TRUST", "company_raw": "UNIVERSAL HEALTH REALTY INCOME TRUST", "who": "Universal Health Realty Income Trust", "who_key": "UNIVERSAL HEALTH REALTY INCOME TRUST", "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": "UNIVERSAL HEALTH REALTY INCOME TRUST adjusts its stake in UHT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/798783/0000102909-26-002544-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-001954", "src": "13DG", "ticker": "UHT", "cik": "798783", "company": "UNIVERSAL HEALTH REALTY INCOME TRUST", "company_raw": "UNIVERSAL HEALTH REALTY INCOME TRUST", "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 8.2% passive stake in UHT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001954-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0002100121-26-000837", "src": "13DG", "ticker": "UHT", "cik": "798783", "company": "UNIVERSAL HEALTH REALTY INCOME TRUST", "company_raw": "UNIVERSAL HEALTH REALTY INCOME TRUST", "who": "Universal Health Realty Income Trust", "who_key": "UNIVERSAL HEALTH REALTY INCOME TRUST", "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": "UNIVERSAL HEALTH REALTY INCOME TRUST crosses 5% of UHT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/798783/0002100121-26-000837-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "13DG-0000102909-26-002544", "src": "13DG", "ticker": "UHT", "cik": "798783", "company": "UNIVERSAL HEALTH REALTY INCOME TRUST", "company_raw": "UNIVERSAL HEALTH REALTY INCOME TRUST", "who": "Universal Health Realty Income Trust", "who_key": "UNIVERSAL HEALTH REALTY INCOME TRUST", "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": "UNIVERSAL HEALTH REALTY INCOME TRUST adjusts its stake in UHT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/798783/0000102909-26-002544-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}], "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": "Universal Health Realty Income Trust Common Stock", "new_value": "UNIVERSAL HEALTH REALTY INCOME TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000798783", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000798783", "applied": 1, "detected_at": "2026-10-28T09:29:17.656724"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "UHT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 60.39, "volume": 48832.0}, {"date": "2021-07-28", "close": 60.02, "volume": 30508.0}, {"date": "2021-07-29", "close": 60.09, "volume": 27076.0}, {"date": "2021-07-30", "close": 59.75, "volume": 40112.0}, {"date": "2021-08-02", "close": 58.71, "volume": 41290.0}, {"date": "2021-08-03", "close": 59.65, "volume": 71572.0}, {"date": "2021-08-04", "close": 59.44, "volume": 41308.0}, {"date": "2021-08-05", "close": 59.61, "volume": 21736.0}, {"date": "2021-08-06", "close": 59.92, "volume": 24793.0}, {"date": "2021-08-09", "close": 59.02, "volume": 30990.0}, {"date": "2021-08-10", "close": 58.87, "volume": 41352.0}, {"date": "2021-08-11", "close": 58.88, "volume": 28029.0}, {"date": "2021-08-12", "close": 57.5, "volume": 53249.0}, {"date": "2021-08-13", "close": 57.54, "volume": 48501.0}, {"date": "2021-08-16", "close": 57.01, "volume": 31400.0}, {"date": "2021-08-17", "close": 57.72, "volume": 70623.0}, {"date": "2021-08-18", "close": 58.01, "volume": 75020.0}, {"date": "2021-08-19", "close": 58.91, "volume": 77678.0}, {"date": "2021-08-20", "close": 58.86, "volume": 51032.0}, {"date": "2021-08-23", "close": 58.65, "volume": 47442.0}, {"date": "2021-08-24", "close": 58.84, "volume": 53957.0}, {"date": "2021-08-25", "close": 58.6, "volume": 66753.0}, {"date": "2021-08-26", "close": 58.04, "volume": 43165.0}, {"date": "2021-08-27", "close": 59.0, "volume": 58347.0}, {"date": "2021-08-30", "close": 59.34, "volume": 35117.0}, {"date": "2021-08-31", "close": 59.23, "volume": 43499.0}, {"date": "2021-09-01", "close": 58.64, "volume": 74783.0}, {"date": "2021-09-02", "close": 58.12, "volume": 96648.0}, {"date": "2021-09-03", "close": 57.91, "volume": 76519.0}, {"date": "2021-09-07", "close": 56.57, "volume": 74882.0}, {"date": "2021-09-08", "close": 55.9, "volume": 189976.0}, {"date": "2021-09-09", "close": 56.46, "volume": 178325.0}, {"date": "2021-09-10", "close": 56.98, "volume": 165695.0}, {"date": "2021-09-13", "close": 57.87, "volume": 86324.0}, {"date": "2021-09-14", "close": 57.83, "volume": 77442.0}, {"date": "2021-09-15", "close": 57.61, "volume": 89422.0}, {"date": "2021-09-16", "close": 57.42, "volume": 66559.0}, {"date": "2021-09-17", "close": 56.26, "volume": 207508.0}, {"date": "2021-09-20", "close": 56.0, "volume": 115751.0}, {"date": "2021-09-21", "close": 56.37, "volume": 70332.0}, {"date": "2021-09-22", "close": 56.68, "volume": 84688.0}, {"date": "2021-09-23", "close": 57.01, "volume": 93942.0}, {"date": "2021-09-24", "close": 56.37, "volume": 49695.0}, {"date": "2021-09-27", "close": 55.89, "volume": 81856.0}, {"date": "2021-09-28", "close": 55.67, "volume": 64137.0}, {"date": "2021-09-29", "close": 56.19, "volume": 39121.0}, {"date": "2021-09-30", "close": 55.27, "volume": 71680.0}, {"date": "2021-10-01", "close": 56.62, "volume": 91561.0}, {"date": "2021-10-04", "close": 56.65, "volume": 38883.0}, {"date": "2021-10-05", "close": 56.14, "volume": 47483.0}, {"date": "2021-10-06", "close": 56.91, "volume": 80283.0}, {"date": "2021-10-07", "close": 56.75, "volume": 48656.0}, {"date": "2021-10-08", "close": 56.4, "volume": 27583.0}, {"date": "2021-10-11", "close": 56.11, "volume": 24179.0}, {"date": "2021-10-12", "close": 56.48, "volume": 52924.0}, {"date": "2021-10-13", "close": 56.61, "volume": 28443.0}, {"date": "2021-10-14", "close": 57.09, "volume": 33048.0}, {"date": "2021-10-15", "close": 56.98, "volume": 51845.0}, {"date": "2021-10-18", "close": 56.9, "volume": 32140.0}, {"date": "2021-10-19", "close": 57.18, "volume": 35737.0}, {"date": "2021-10-20", "close": 58.36, "volume": 60952.0}, {"date": "2021-10-21", "close": 58.06, "volume": 42938.0}, {"date": "2021-10-22", "close": 57.33, "volume": 32611.0}, {"date": "2021-10-25", "close": 57.65, "volume": 35720.0}, {"date": "2021-10-26", "close": 57.61, "volume": 38880.0}, {"date": "2021-10-27", "close": 57.93, "volume": 39907.0}, {"date": "2021-10-28", "close": 58.45, "volume": 32357.0}, {"date": "2021-10-29", "close": 56.97, "volume": 61684.0}, {"date": "2021-11-01", "close": 58.5, "volume": 44844.0}, {"date": "2021-11-02", "close": 57.98, "volume": 35231.0}, {"date": "2021-11-03", "close": 58.75, "volume": 40825.0}, {"date": "2021-11-04", "close": 57.82, "volume": 37915.0}, {"date": "2021-11-05", "close": 59.93, "volume": 73635.0}, {"date": "2021-11-08", "close": 59.42, "volume": 44336.0}, {"date": "2021-11-09", "close": 59.65, "volume": 38655.0}, {"date": "2021-11-10", "close": 60.18, "volume": 45358.0}, {"date": "2021-11-11", "close": 59.95, "volume": 26640.0}, {"date": "2021-11-12", "close": 58.75, "volume": 41099.0}, {"date": "2021-11-15", "close": 59.54, "volume": 40735.0}, {"date": "2021-11-16", "close": 58.62, "volume": 37891.0}, {"date": "2021-11-17", "close": 59.25, "volume": 39941.0}, {"date": "2021-11-18", "close": 58.66, "volume": 42573.0}, {"date": "2021-11-19", "close": 58.21, "volume": 51375.0}, {"date": "2021-11-22", "close": 57.92, "volume": 36530.0}, {"date": "2021-11-23", "close": 58.52, "volume": 34375.0}, {"date": "2021-11-24", "close": 58.57, "volume": 17117.0}, {"date": "2021-11-26", "close": 56.19, "volume": 54096.0}, {"date": "2021-11-29", "close": 56.01, "volume": 64473.0}, {"date": "2021-11-30", "close": 55.67, "volume": 72609.0}, {"date": "2021-12-01", "close": 55.23, "volume": 52340.0}, {"date": "2021-12-02", "close": 57.8, "volume": 73044.0}, {"date": "2021-12-03", "close": 57.4, "volume": 59003.0}, {"date": "2021-12-06", "close": 59.45, "volume": 67235.0}, {"date": "2021-12-07", "close": 59.45, "volume": 60355.0}, {"date": "2021-12-08", "close": 59.79, "volume": 40417.0}, {"date": "2021-12-09", "close": 59.31, "volume": 45332.0}, {"date": "2021-12-10", "close": 58.95, "volume": 48881.0}, {"date": "2021-12-13", "close": 59.23, "volume": 63643.0}, {"date": "2021-12-14", "close": 57.67, "volume": 71691.0}, {"date": "2021-12-15", "close": 58.94, "volume": 87714.0}, {"date": "2021-12-16", "close": 58.92, "volume": 56857.0}, {"date": "2021-12-17", "close": 58.78, "volume": 174836.0}, {"date": "2021-12-20", "close": 58.66, "volume": 55432.0}, {"date": "2021-12-21", "close": 59.54, "volume": 60248.0}, {"date": "2021-12-22", "close": 59.43, "volume": 30010.0}, {"date": "2021-12-23", "close": 58.94, "volume": 33437.0}, {"date": "2021-12-27", "close": 59.31, "volume": 36857.0}, {"date": "2021-12-28", "close": 59.44, "volume": 49657.0}, {"date": "2021-12-29", "close": 59.62, "volume": 33002.0}, {"date": "2021-12-30", "close": 59.5, "volume": 112674.0}, {"date": "2021-12-31", "close": 59.47, "volume": 41445.0}, {"date": "2022-01-03", "close": 59.86, "volume": 35890.0}, {"date": "2022-01-04", "close": 60.78, "volume": 51248.0}, {"date": "2022-01-05", "close": 60.04, "volume": 37643.0}, {"date": "2022-01-06", "close": 60.3, "volume": 28105.0}, {"date": "2022-01-07", "close": 60.2, "volume": 80023.0}, {"date": "2022-01-10", "close": 59.21, "volume": 30742.0}, {"date": "2022-01-11", "close": 58.77, "volume": 50652.0}, {"date": "2022-01-12", "close": 58.62, "volume": 36231.0}, {"date": "2022-01-13", "close": 58.73, "volume": 24106.0}, {"date": "2022-01-14", "close": 58.83, "volume": 27148.0}, {"date": "2022-01-18", "close": 58.44, "volume": 36448.0}, {"date": "2022-01-19", "close": 58.0, "volume": 43256.0}, {"date": "2022-01-20", "close": 56.68, "volume": 41379.0}, {"date": "2022-01-21", "close": 56.66, "volume": 50026.0}, {"date": "2022-01-24", "close": 57.4, "volume": 69642.0}, {"date": "2022-01-25", "close": 57.41, "volume": 61297.0}, {"date": "2022-01-26", "close": 56.29, "volume": 43520.0}, {"date": "2022-01-27", "close": 56.5, "volume": 58230.0}, {"date": "2022-01-28", "close": 57.89, "volume": 74377.0}, {"date": "2022-01-31", "close": 58.3, "volume": 84437.0}, {"date": "2022-02-01", "close": 56.65, "volume": 79456.0}, {"date": "2022-02-02", "close": 56.73, "volume": 44763.0}, {"date": "2022-02-03", "close": 56.37, "volume": 50800.0}, {"date": "2022-02-04", "close": 56.15, "volume": 49849.0}, {"date": "2022-02-07", "close": 56.23, "volume": 39054.0}, {"date": "2022-02-08", "close": 55.88, "volume": 36726.0}, {"date": "2022-02-09", "close": 55.89, "volume": 46586.0}, {"date": "2022-02-10", "close": 55.51, "volume": 67221.0}, {"date": "2022-02-11", "close": 56.58, "volume": 61403.0}, {"date": "2022-02-14", "close": 56.11, "volume": 76660.0}, {"date": "2022-02-15", "close": 56.9, "volume": 47535.0}, {"date": "2022-02-16", "close": 57.73, "volume": 68472.0}, {"date": "2022-02-17", "close": 57.83, "volume": 48754.0}, {"date": "2022-02-18", "close": 57.63, "volume": 232394.0}, {"date": "2022-02-22", "close": 57.28, "volume": 85840.0}, {"date": "2022-02-23", "close": 56.25, "volume": 43379.0}, {"date": "2022-02-24", "close": 56.48, "volume": 59116.0}, {"date": "2022-02-25", "close": 56.94, "volume": 58781.0}, {"date": "2022-02-28", "close": 57.11, "volume": 54184.0}, {"date": "2022-03-01", "close": 58.63, "volume": 91936.0}, {"date": "2022-03-02", "close": 59.93, "volume": 74368.0}, {"date": "2022-03-03", "close": 60.05, "volume": 49618.0}, {"date": "2022-03-04", "close": 60.53, "volume": 44579.0}, {"date": "2022-03-07", "close": 58.65, "volume": 61341.0}, {"date": "2022-03-08", "close": 58.62, "volume": 36576.0}, {"date": "2022-03-09", "close": 58.88, "volume": 33945.0}, {"date": "2022-03-10", "close": 59.49, "volume": 32681.0}, {"date": "2022-03-11", "close": 59.11, "volume": 23909.0}, {"date": "2022-03-14", "close": 59.06, "volume": 42398.0}, {"date": "2022-03-15", "close": 58.82, "volume": 48548.0}, {"date": "2022-03-16", "close": 58.35, "volume": 52158.0}, {"date": "2022-03-17", "close": 59.39, "volume": 48287.0}, {"date": "2022-03-18", "close": 57.96, "volume": 132168.0}, {"date": "2022-03-21", "close": 57.62, "volume": 29167.0}, {"date": "2022-03-22", "close": 57.17, "volume": 37092.0}, {"date": "2022-03-23", "close": 56.83, "volume": 27916.0}, {"date": "2022-03-24", "close": 57.56, "volume": 30011.0}, {"date": "2022-03-25", "close": 58.18, "volume": 39956.0}, {"date": "2022-03-28", "close": 57.92, "volume": 26024.0}, {"date": "2022-03-29", "close": 59.14, "volume": 91246.0}, {"date": "2022-03-30", "close": 58.31, "volume": 31034.0}, {"date": "2022-03-31", "close": 58.37, "volume": 46687.0}, {"date": "2022-04-01", "close": 58.97, "volume": 38963.0}, {"date": "2022-04-04", "close": 58.11, "volume": 35056.0}, {"date": "2022-04-05", "close": 56.96, "volume": 55484.0}, {"date": "2022-04-06", "close": 57.06, "volume": 64358.0}, {"date": "2022-04-07", "close": 56.75, "volume": 78373.0}, {"date": "2022-04-08", "close": 56.55, "volume": 60074.0}, {"date": "2022-04-11", "close": 57.14, "volume": 81807.0}, {"date": "2022-04-12", "close": 57.8, "volume": 73698.0}, {"date": "2022-04-13", "close": 58.27, "volume": 76868.0}, {"date": "2022-04-14", "close": 58.52, "volume": 47182.0}, {"date": "2022-04-18", "close": 57.29, "volume": 42819.0}, {"date": "2022-04-19", "close": 57.89, "volume": 59202.0}, {"date": "2022-04-20", "close": 58.57, "volume": 29216.0}, {"date": "2022-04-21", "close": 57.98, "volume": 68249.0}, {"date": "2022-04-22", "close": 56.47, "volume": 64440.0}, {"date": "2022-04-25", "close": 56.41, "volume": 92568.0}, {"date": "2022-04-26", "close": 54.74, "volume": 99938.0}, {"date": "2022-04-27", "close": 52.48, "volume": 108224.0}, {"date": "2022-04-28", "close": 52.49, "volume": 57035.0}, {"date": "2022-04-29", "close": 50.19, "volume": 81845.0}, {"date": "2022-05-02", "close": 49.12, "volume": 83471.0}, {"date": "2022-05-03", "close": 49.24, "volume": 56254.0}, {"date": "2022-05-04", "close": 49.71, "volume": 53542.0}, {"date": "2022-05-05", "close": 49.05, "volume": 51802.0}, {"date": "2022-05-06", "close": 49.01, "volume": 46210.0}, {"date": "2022-05-09", "close": 49.3, "volume": 72438.0}, {"date": "2022-05-10", "close": 48.16, "volume": 83145.0}, {"date": "2022-05-11", "close": 47.86, "volume": 58734.0}, {"date": "2022-05-12", "close": 49.13, "volume": 68489.0}, {"date": "2022-05-13", "close": 48.87, "volume": 66180.0}, {"date": "2022-05-16", "close": 49.61, "volume": 54759.0}, {"date": "2022-05-17", "close": 51.57, "volume": 63389.0}, {"date": "2022-05-18", "close": 50.88, "volume": 88075.0}, {"date": "2022-05-19", "close": 49.47, "volume": 54972.0}, {"date": "2022-05-20", "close": 49.58, "volume": 75735.0}, {"date": "2022-05-23", "close": 50.29, "volume": 61729.0}, {"date": "2022-05-24", "close": 51.21, "volume": 48562.0}, {"date": "2022-05-25", "close": 52.32, "volume": 65203.0}, {"date": "2022-05-26", "close": 52.25, "volume": 46988.0}, {"date": "2022-05-27", "close": 52.43, "volume": 34848.0}, {"date": "2022-05-31", "close": 53.67, "volume": 127925.0}, {"date": "2022-06-01", "close": 53.21, "volume": 48211.0}, {"date": "2022-06-02", "close": 52.78, "volume": 35067.0}, {"date": "2022-06-03", "close": 51.42, "volume": 33457.0}, {"date": "2022-06-06", "close": 51.82, "volume": 44440.0}, {"date": "2022-06-07", "close": 52.78, "volume": 42393.0}, {"date": "2022-06-08", "close": 52.56, "volume": 39611.0}, {"date": "2022-06-09", "close": 53.17, "volume": 68711.0}, {"date": "2022-06-10", "close": 53.17, "volume": 54612.0}, {"date": "2022-06-13", "close": 51.11, "volume": 126402.0}, {"date": "2022-06-14", "close": 49.77, "volume": 74974.0}, {"date": "2022-06-15", "close": 51.78, "volume": 52972.0}, {"date": "2022-06-16", "close": 49.32, "volume": 60172.0}, {"date": "2022-06-17", "close": 49.96, "volume": 110655.0}, {"date": "2022-06-21", "close": 50.63, "volume": 71079.0}, {"date": "2022-06-22", "close": 51.62, "volume": 62606.0}, {"date": "2022-06-23", "close": 52.48, "volume": 57520.0}, {"date": "2022-06-24", "close": 54.11, "volume": 305300.0}, {"date": "2022-06-27", "close": 52.55, "volume": 46205.0}, {"date": "2022-06-28", "close": 52.35, "volume": 38415.0}, {"date": "2022-06-29", "close": 53.83, "volume": 58592.0}, {"date": "2022-06-30", "close": 53.21, "volume": 61092.0}, {"date": "2022-07-01", "close": 54.09, "volume": 49348.0}, {"date": "2022-07-05", "close": 53.42, "volume": 75163.0}, {"date": "2022-07-06", "close": 52.95, "volume": 34087.0}, {"date": "2022-07-07", "close": 51.91, "volume": 43504.0}, {"date": "2022-07-08", "close": 51.82, "volume": 23924.0}, {"date": "2022-07-11", "close": 51.74, "volume": 27665.0}, {"date": "2022-07-12", "close": 51.24, "volume": 45435.0}, {"date": "2022-07-13", "close": 50.89, "volume": 30649.0}, {"date": "2022-07-14", "close": 50.74, "volume": 39619.0}, {"date": "2022-07-15", "close": 51.9, "volume": 42410.0}, {"date": "2022-07-18", "close": 51.15, "volume": 41615.0}, {"date": "2022-07-19", "close": 52.54, "volume": 44368.0}, {"date": "2022-07-20", "close": 52.09, "volume": 54051.0}, {"date": "2022-07-21", "close": 51.93, "volume": 36904.0}, {"date": "2022-07-22", "close": 52.43, "volume": 32507.0}, {"date": "2022-07-25", "close": 53.25, "volume": 35797.0}, {"date": "2022-07-26", "close": 53.62, "volume": 29028.0}, {"date": "2022-07-27", "close": 53.92, "volume": 35693.0}, {"date": "2022-07-28", "close": 54.17, "volume": 36997.0}, {"date": "2022-07-29", "close": 53.9, "volume": 62894.0}, {"date": "2022-08-01", "close": 54.19, "volume": 37759.0}, {"date": "2022-08-02", "close": 53.98, "volume": 28081.0}, {"date": "2022-08-03", "close": 52.75, "volume": 42253.0}, {"date": "2022-08-04", "close": 52.79, "volume": 60055.0}, {"date": "2022-08-05", "close": 53.06, "volume": 43930.0}, {"date": "2022-08-08", "close": 52.84, "volume": 46029.0}, {"date": "2022-08-09", "close": 54.03, "volume": 48214.0}, {"date": "2022-08-10", "close": 54.24, "volume": 38791.0}, {"date": "2022-08-11", "close": 54.87, "volume": 32389.0}, {"date": "2022-08-12", "close": 56.12, "volume": 35245.0}, {"date": "2022-08-15", "close": 56.35, "volume": 31213.0}, {"date": "2022-08-16", "close": 55.95, "volume": 27523.0}, {"date": "2022-08-17", "close": 55.49, "volume": 21833.0}, {"date": "2022-08-18", "close": 55.43, "volume": 33376.0}, {"date": "2022-08-19", "close": 55.18, "volume": 41038.0}, {"date": "2022-08-22", "close": 53.48, "volume": 31712.0}, {"date": "2022-08-23", "close": 52.35, "volume": 53564.0}, {"date": "2022-08-24", "close": 52.36, "volume": 25556.0}, {"date": "2022-08-25", "close": 52.88, "volume": 24390.0}, {"date": "2022-08-26", "close": 52.43, "volume": 40924.0}, {"date": "2022-08-29", "close": 52.35, "volume": 33002.0}, {"date": "2022-08-30", "close": 51.88, "volume": 33909.0}, {"date": "2022-08-31", "close": 50.89, "volume": 96581.0}, {"date": "2022-09-01", "close": 50.57, "volume": 40520.0}, {"date": "2022-09-02", "close": 49.64, "volume": 47776.0}, {"date": "2022-09-06", "close": 49.55, "volume": 50309.0}, {"date": "2022-09-07", "close": 49.04, "volume": 94673.0}, {"date": "2022-09-08", "close": 49.39, "volume": 42488.0}, {"date": "2022-09-09", "close": 50.87, "volume": 37789.0}, {"date": "2022-09-12", "close": 51.02, "volume": 56442.0}, {"date": "2022-09-13", "close": 49.08, "volume": 52474.0}, {"date": "2022-09-14", "close": 48.55, "volume": 92553.0}, {"date": "2022-09-15", "close": 48.63, "volume": 64046.0}, {"date": "2022-09-16", "close": 47.52, "volume": 182143.0}, {"date": "2022-09-19", "close": 47.0, "volume": 45928.0}, {"date": "2022-09-20", "close": 46.05, "volume": 46131.0}, {"date": "2022-09-21", "close": 45.52, "volume": 48007.0}, {"date": "2022-09-22", "close": 44.66, "volume": 50251.0}, {"date": "2022-09-23", "close": 43.89, "volume": 59955.0}, {"date": "2022-09-26", "close": 42.51, "volume": 54131.0}, {"date": "2022-09-27", "close": 41.31, "volume": 70318.0}, {"date": "2022-09-28", "close": 42.23, "volume": 52899.0}, {"date": "2022-09-29", "close": 41.55, "volume": 49897.0}, {"date": "2022-09-30", "close": 43.21, "volume": 113225.0}, {"date": "2022-10-03", "close": 43.69, "volume": 62638.0}, {"date": "2022-10-04", "close": 44.18, "volume": 49766.0}, {"date": "2022-10-05", "close": 42.57, "volume": 47862.0}, {"date": "2022-10-06", "close": 41.79, "volume": 37123.0}, {"date": "2022-10-07", "close": 41.5, "volume": 40380.0}, {"date": "2022-10-10", "close": 41.42, "volume": 43556.0}, {"date": "2022-10-11", "close": 43.06, "volume": 73020.0}, {"date": "2022-10-12", "close": 42.8, "volume": 33764.0}, {"date": "2022-10-13", "close": 43.56, "volume": 45963.0}, {"date": "2022-10-14", "close": 43.22, "volume": 69218.0}, {"date": "2022-10-17", "close": 45.39, "volume": 103037.0}, {"date": "2022-10-18", "close": 44.94, "volume": 47341.0}, {"date": "2022-10-19", "close": 44.68, "volume": 38922.0}, {"date": "2022-10-20", "close": 44.39, "volume": 28888.0}, {"date": "2022-10-21", "close": 44.34, "volume": 85083.0}, {"date": "2022-10-24", "close": 44.65, "volume": 39417.0}, {"date": "2022-10-25", "close": 46.18, "volume": 37418.0}, {"date": "2022-10-26", "close": 47.01, "volume": 41081.0}, {"date": "2022-10-27", "close": 48.05, "volume": 55584.0}, {"date": "2022-10-28", "close": 48.59, "volume": 67868.0}, {"date": "2022-10-31", "close": 48.67, "volume": 46113.0}, {"date": "2022-11-01", "close": 48.54, "volume": 41717.0}, {"date": "2022-11-02", "close": 48.08, "volume": 50119.0}, {"date": "2022-11-03", "close": 47.29, "volume": 31728.0}, {"date": "2022-11-04", "close": 48.6, "volume": 39616.0}, {"date": "2022-11-07", "close": 48.52, "volume": 36796.0}, {"date": "2022-11-08", "close": 48.55, "volume": 31653.0}, {"date": "2022-11-09", "close": 47.99, "volume": 32148.0}, {"date": "2022-11-10", "close": 50.04, "volume": 58120.0}, {"date": "2022-11-11", "close": 49.54, "volume": 36024.0}, {"date": "2022-11-14", "close": 49.29, "volume": 36102.0}, {"date": "2022-11-15", "close": 49.99, "volume": 39201.0}, {"date": "2022-11-16", "close": 50.26, "volume": 37274.0}, {"date": "2022-11-17", "close": 50.42, "volume": 36785.0}, {"date": "2022-11-18", "close": 50.91, "volume": 41528.0}, {"date": "2022-11-21", "close": 51.66, "volume": 48484.0}, {"date": "2022-11-22", "close": 52.0, "volume": 36076.0}, {"date": "2022-11-23", "close": 51.61, "volume": 28811.0}, {"date": "2022-11-25", "close": 51.94, "volume": 18927.0}, {"date": "2022-11-28", "close": 50.94, "volume": 30155.0}, {"date": "2022-11-29", "close": 51.8, "volume": 30950.0}, {"date": "2022-11-30", "close": 52.49, "volume": 72012.0}, {"date": "2022-12-01", "close": 53.01, "volume": 62657.0}, {"date": "2022-12-02", "close": 53.77, "volume": 50555.0}, {"date": "2022-12-05", "close": 53.23, "volume": 74196.0}, {"date": "2022-12-06", "close": 52.48, "volume": 37800.0}, {"date": "2022-12-07", "close": 52.71, "volume": 50758.0}, {"date": "2022-12-08", "close": 52.39, "volume": 35166.0}, {"date": "2022-12-09", "close": 51.36, "volume": 36903.0}, {"date": "2022-12-12", "close": 51.45, "volume": 42050.0}, {"date": "2022-12-13", "close": 51.8, "volume": 71548.0}, {"date": "2022-12-14", "close": 51.53, "volume": 50850.0}, {"date": "2022-12-15", "close": 49.25, "volume": 59363.0}, {"date": "2022-12-16", "close": 47.38, "volume": 200526.0}, {"date": "2022-12-19", "close": 47.54, "volume": 41580.0}, {"date": "2022-12-20", "close": 47.76, "volume": 48771.0}, {"date": "2022-12-21", "close": 47.99, "volume": 48729.0}, {"date": "2022-12-22", "close": 48.0, "volume": 44758.0}, {"date": "2022-12-23", "close": 48.11, "volume": 18050.0}, {"date": "2022-12-27", "close": 47.99, "volume": 41800.0}, {"date": "2022-12-28", "close": 47.51, "volume": 51310.0}, {"date": "2022-12-29", "close": 48.16, "volume": 74921.0}, {"date": "2022-12-30", "close": 47.73, "volume": 51977.0}, {"date": "2023-01-03", "close": 48.07, "volume": 135764.0}, {"date": "2023-01-04", "close": 48.64, "volume": 45887.0}, {"date": "2023-01-05", "close": 47.6, "volume": 38285.0}, {"date": "2023-01-06", "close": 48.77, "volume": 27006.0}, {"date": "2023-01-09", "close": 48.64, "volume": 40468.0}, {"date": "2023-01-10", "close": 49.3, "volume": 38887.0}, {"date": "2023-01-11", "close": 50.6, "volume": 33115.0}, {"date": "2023-01-12", "close": 51.66, "volume": 44781.0}, {"date": "2023-01-13", "close": 51.88, "volume": 29436.0}, {"date": "2023-01-17", "close": 52.13, "volume": 28458.0}, {"date": "2023-01-18", "close": 51.87, "volume": 18654.0}, {"date": "2023-01-19", "close": 52.19, "volume": 27404.0}, {"date": "2023-01-20", "close": 52.62, "volume": 30227.0}, {"date": "2023-01-23", "close": 53.09, "volume": 26525.0}, {"date": "2023-01-24", "close": 52.94, "volume": 21252.0}, {"date": "2023-01-25", "close": 53.35, "volume": 21313.0}, {"date": "2023-01-26", "close": 53.85, "volume": 39318.0}, {"date": "2023-01-27", "close": 54.15, "volume": 31923.0}, {"date": "2023-01-30", "close": 53.7, "volume": 33738.0}, {"date": "2023-01-31", "close": 54.81, "volume": 52985.0}, {"date": "2023-02-01", "close": 55.82, "volume": 67413.0}, {"date": "2023-02-02", "close": 57.45, "volume": 52492.0}, {"date": "2023-02-03", "close": 57.26, "volume": 73703.0}, {"date": "2023-02-06", "close": 55.75, "volume": 72342.0}, {"date": "2023-02-07", "close": 55.85, "volume": 74356.0}, {"date": "2023-02-08", "close": 55.95, "volume": 43262.0}, {"date": "2023-02-09", "close": 54.58, "volume": 50687.0}, {"date": "2023-02-10", "close": 55.06, "volume": 51543.0}, {"date": "2023-02-13", "close": 55.43, "volume": 49936.0}, {"date": "2023-02-14", "close": 54.95, "volume": 29590.0}, {"date": "2023-02-15", "close": 55.56, "volume": 30190.0}, {"date": "2023-02-16", "close": 55.81, "volume": 27111.0}, {"date": "2023-02-17", "close": 56.12, "volume": 56634.0}, {"date": "2023-02-21", "close": 55.16, "volume": 39792.0}, {"date": "2023-02-22", "close": 54.57, "volume": 56795.0}, {"date": "2023-02-23", "close": 55.15, "volume": 45272.0}, {"date": "2023-02-24", "close": 53.83, "volume": 46446.0}, {"date": "2023-02-27", "close": 53.31, "volume": 40863.0}, {"date": "2023-02-28", "close": 53.02, "volume": 117948.0}, {"date": "2023-03-01", "close": 51.8, "volume": 57155.0}, {"date": "2023-03-02", "close": 51.02, "volume": 28286.0}, {"date": "2023-03-03", "close": 50.71, "volume": 39814.0}, {"date": "2023-03-06", "close": 50.06, "volume": 85998.0}, {"date": "2023-03-07", "close": 48.7, "volume": 38015.0}, {"date": "2023-03-08", "close": 48.85, "volume": 47915.0}, {"date": "2023-03-09", "close": 49.54, "volume": 46432.0}, {"date": "2023-03-10", "close": 48.36, "volume": 46972.0}, {"date": "2023-03-13", "close": 48.75, "volume": 55154.0}, {"date": "2023-03-14", "close": 49.24, "volume": 70852.0}, {"date": "2023-03-15", "close": 49.13, "volume": 52348.0}, {"date": "2023-03-16", "close": 49.62, "volume": 65404.0}, {"date": "2023-03-17", "close": 48.42, "volume": 219675.0}, {"date": "2023-03-20", "close": 49.26, "volume": 54305.0}, {"date": "2023-03-21", "close": 48.69, "volume": 76097.0}, {"date": "2023-03-22", "close": 46.7, "volume": 66313.0}, {"date": "2023-03-23", "close": 46.37, "volume": 43412.0}, {"date": "2023-03-24", "close": 47.74, "volume": 35085.0}, {"date": "2023-03-27", "close": 47.32, "volume": 34760.0}, {"date": "2023-03-28", "close": 46.82, "volume": 36403.0}, {"date": "2023-03-29", "close": 47.45, "volume": 49170.0}, {"date": "2023-03-30", "close": 47.49, "volume": 35547.0}, {"date": "2023-03-31", "close": 48.11, "volume": 87554.0}, {"date": "2023-04-03", "close": 47.56, "volume": 64286.0}, {"date": "2023-04-04", "close": 46.99, "volume": 52610.0}, {"date": "2023-04-05", "close": 46.69, "volume": 30123.0}, {"date": "2023-04-06", "close": 47.56, "volume": 48908.0}, {"date": "2023-04-10", "close": 47.67, "volume": 43014.0}, {"date": "2023-04-11", "close": 47.86, "volume": 20670.0}, {"date": "2023-04-12", "close": 47.58, "volume": 49621.0}, {"date": "2023-04-13", "close": 47.11, "volume": 50114.0}, {"date": "2023-04-14", "close": 46.68, "volume": 41264.0}, {"date": "2023-04-17", "close": 47.35, "volume": 25670.0}, {"date": "2023-04-18", "close": 46.71, "volume": 37272.0}, {"date": "2023-04-19", "close": 47.37, "volume": 60720.0}, {"date": "2023-04-20", "close": 47.06, "volume": 36765.0}, {"date": "2023-04-21", "close": 46.83, "volume": 30309.0}, {"date": "2023-04-24", "close": 46.52, "volume": 32744.0}, {"date": "2023-04-25", "close": 46.33, "volume": 37156.0}, {"date": "2023-04-26", "close": 43.79, "volume": 48807.0}, {"date": "2023-04-27", "close": 43.95, "volume": 28223.0}, {"date": "2023-04-28", "close": 43.5, "volume": 43632.0}, {"date": "2023-05-01", "close": 43.84, "volume": 49902.0}, {"date": "2023-05-02", "close": 42.73, "volume": 53149.0}, {"date": "2023-05-03", "close": 42.58, "volume": 55797.0}, {"date": "2023-05-04", "close": 43.97, "volume": 34909.0}, {"date": "2023-05-05", "close": 44.44, "volume": 30126.0}, {"date": "2023-05-08", "close": 44.55, "volume": 42868.0}, {"date": "2023-05-09", "close": 44.59, "volume": 44647.0}, {"date": "2023-05-10", "close": 45.04, "volume": 30351.0}, {"date": "2023-05-11", "close": 45.11, "volume": 30783.0}, {"date": "2023-05-12", "close": 45.03, "volume": 36352.0}, {"date": "2023-05-15", "close": 45.05, "volume": 35773.0}, {"date": "2023-05-16", "close": 43.63, "volume": 54495.0}, {"date": "2023-05-17", "close": 44.11, "volume": 69955.0}, {"date": "2023-05-18", "close": 44.23, "volume": 47101.0}, {"date": "2023-05-19", "close": 43.84, "volume": 57346.0}, {"date": "2023-05-22", "close": 44.04, "volume": 28710.0}, {"date": "2023-05-23", "close": 44.63, "volume": 41390.0}, {"date": "2023-05-24", "close": 43.64, "volume": 32295.0}, {"date": "2023-05-25", "close": 42.65, "volume": 26045.0}, {"date": "2023-05-26", "close": 42.98, "volume": 42826.0}, {"date": "2023-05-30", "close": 43.29, "volume": 38517.0}, {"date": "2023-05-31", "close": 43.68, "volume": 91801.0}, {"date": "2023-06-01", "close": 43.49, "volume": 64354.0}, {"date": "2023-06-02", "close": 45.35, "volume": 59193.0}, {"date": "2023-06-05", "close": 44.96, "volume": 33466.0}, {"date": "2023-06-06", "close": 46.32, "volume": 51439.0}, {"date": "2023-06-07", "close": 48.48, "volume": 70284.0}, {"date": "2023-06-08", "close": 49.16, "volume": 49795.0}, {"date": "2023-06-09", "close": 49.59, "volume": 43322.0}, {"date": "2023-06-12", "close": 49.13, "volume": 45327.0}, {"date": "2023-06-13", "close": 48.84, "volume": 45552.0}, {"date": "2023-06-14", "close": 48.77, "volume": 60306.0}, {"date": "2023-06-15", "close": 49.32, "volume": 49274.0}, {"date": "2023-06-16", "close": 48.47, "volume": 158045.0}, {"date": "2023-06-20", "close": 47.85, "volume": 44420.0}, {"date": "2023-06-21", "close": 47.12, "volume": 40932.0}, {"date": "2023-06-22", "close": 46.47, "volume": 38685.0}, {"date": "2023-06-23", "close": 46.14, "volume": 196324.0}, {"date": "2023-06-26", "close": 47.28, "volume": 52052.0}, {"date": "2023-06-27", "close": 46.84, "volume": 33062.0}, {"date": "2023-06-28", "close": 47.14, "volume": 34504.0}, {"date": "2023-06-29", "close": 47.77, "volume": 39803.0}, {"date": "2023-06-30", "close": 47.58, "volume": 74604.0}, {"date": "2023-07-03", "close": 48.02, "volume": 26497.0}, {"date": "2023-07-05", "close": 47.47, "volume": 46928.0}, {"date": "2023-07-06", "close": 47.21, "volume": 41448.0}, {"date": "2023-07-07", "close": 47.58, "volume": 44993.0}, {"date": "2023-07-10", "close": 47.7, "volume": 36575.0}, {"date": "2023-07-11", "close": 48.5, "volume": 23623.0}, {"date": "2023-07-12", "close": 48.97, "volume": 46239.0}, {"date": "2023-07-13", "close": 49.0, "volume": 24448.0}, {"date": "2023-07-14", "close": 48.45, "volume": 23388.0}, {"date": "2023-07-17", "close": 48.06, "volume": 28806.0}, {"date": "2023-07-18", "close": 48.17, "volume": 25712.0}, {"date": "2023-07-19", "close": 48.42, "volume": 26582.0}, {"date": "2023-07-20", "close": 49.17, "volume": 25320.0}, {"date": "2023-07-21", "close": 48.8, "volume": 27686.0}, {"date": "2023-07-24", "close": 49.16, "volume": 32319.0}, {"date": "2023-07-25", "close": 48.27, "volume": 33551.0}, {"date": "2023-07-26", "close": 47.51, "volume": 25375.0}, {"date": "2023-07-27", "close": 47.06, "volume": 27132.0}, {"date": "2023-07-28", "close": 47.32, "volume": 68809.0}, {"date": "2023-07-31", "close": 47.73, "volume": 44584.0}, {"date": "2023-08-01", "close": 47.53, "volume": 24071.0}, {"date": "2023-08-02", "close": 47.63, "volume": 30818.0}, {"date": "2023-08-03", "close": 47.72, "volume": 27897.0}, {"date": "2023-08-04", "close": 47.5, "volume": 21048.0}, {"date": "2023-08-07", "close": 48.22, "volume": 29761.0}, {"date": "2023-08-08", "close": 47.57, "volume": 27477.0}, {"date": "2023-08-09", "close": 48.01, "volume": 27524.0}, {"date": "2023-08-10", "close": 48.29, "volume": 27131.0}, {"date": "2023-08-11", "close": 48.95, "volume": 23541.0}, {"date": "2023-08-14", "close": 48.03, "volume": 34176.0}, {"date": "2023-08-15", "close": 47.72, "volume": 25399.0}, {"date": "2023-08-16", "close": 46.9, "volume": 31814.0}, {"date": "2023-08-17", "close": 46.56, "volume": 42543.0}, {"date": "2023-08-18", "close": 46.43, "volume": 43929.0}, {"date": "2023-08-21", "close": 46.29, "volume": 136959.0}, {"date": "2023-08-22", "close": 45.86, "volume": 26259.0}, {"date": "2023-08-23", "close": 46.8, "volume": 26505.0}, {"date": "2023-08-24", "close": 46.62, "volume": 33097.0}, {"date": "2023-08-25", "close": 46.77, "volume": 12679.0}, {"date": "2023-08-28", "close": 46.93, "volume": 20598.0}, {"date": "2023-08-29", "close": 47.12, "volume": 19963.0}, {"date": "2023-08-30", "close": 47.3, "volume": 22581.0}, {"date": "2023-08-31", "close": 46.63, "volume": 47020.0}, {"date": "2023-09-01", "close": 46.7, "volume": 30486.0}, {"date": "2023-09-05", "close": 45.36, "volume": 44202.0}, {"date": "2023-09-06", "close": 45.33, "volume": 27565.0}, {"date": "2023-09-07", "close": 44.86, "volume": 41374.0}, {"date": "2023-09-08", "close": 44.91, "volume": 33775.0}, {"date": "2023-09-11", "close": 45.33, "volume": 37888.0}, {"date": "2023-09-12", "close": 45.38, "volume": 35125.0}, {"date": "2023-09-13", "close": 45.08, "volume": 48677.0}, {"date": "2023-09-14", "close": 45.67, "volume": 56572.0}, {"date": "2023-09-15", "close": 44.99, "volume": 288288.0}, {"date": "2023-09-18", "close": 43.59, "volume": 81070.0}, {"date": "2023-09-19", "close": 43.36, "volume": 47269.0}, {"date": "2023-09-20", "close": 43.46, "volume": 48992.0}, {"date": "2023-09-21", "close": 41.12, "volume": 79880.0}, {"date": "2023-09-22", "close": 41.16, "volume": 49059.0}, {"date": "2023-09-25", "close": 41.18, "volume": 34923.0}, {"date": "2023-09-26", "close": 40.49, "volume": 54331.0}, {"date": "2023-09-27", "close": 40.14, "volume": 61732.0}, {"date": "2023-09-28", "close": 40.44, "volume": 80295.0}, {"date": "2023-09-29", "close": 40.43, "volume": 65565.0}, {"date": "2023-10-02", "close": 40.73, "volume": 81641.0}, {"date": "2023-10-03", "close": 40.22, "volume": 42664.0}, {"date": "2023-10-04", "close": 40.47, "volume": 41678.0}, {"date": "2023-10-05", "close": 40.81, "volume": 60746.0}, {"date": "2023-10-06", "close": 40.94, "volume": 40792.0}, {"date": "2023-10-09", "close": 41.08, "volume": 34909.0}, {"date": "2023-10-10", "close": 41.02, "volume": 26929.0}, {"date": "2023-10-11", "close": 41.01, "volume": 33540.0}, {"date": "2023-10-12", "close": 39.56, "volume": 43071.0}, {"date": "2023-10-13", "close": 38.64, "volume": 68266.0}, {"date": "2023-10-16", "close": 39.18, "volume": 57256.0}, {"date": "2023-10-17", "close": 39.18, "volume": 72763.0}, {"date": "2023-10-18", "close": 38.84, "volume": 46300.0}, {"date": "2023-10-19", "close": 37.9, "volume": 56084.0}, {"date": "2023-10-20", "close": 37.53, "volume": 50740.0}, {"date": "2023-10-23", "close": 37.52, "volume": 187581.0}, {"date": "2023-10-24", "close": 38.27, "volume": 72648.0}, {"date": "2023-10-25", "close": 38.85, "volume": 47178.0}, {"date": "2023-10-26", "close": 38.68, "volume": 68442.0}, {"date": "2023-10-27", "close": 38.04, "volume": 50313.0}, {"date": "2023-10-30", "close": 37.94, "volume": 37421.0}, {"date": "2023-10-31", "close": 38.44, "volume": 44885.0}, {"date": "2023-11-01", "close": 39.14, "volume": 41141.0}, {"date": "2023-11-02", "close": 40.55, "volume": 40548.0}, {"date": "2023-11-03", "close": 40.7, "volume": 57207.0}, {"date": "2023-11-06", "close": 40.54, "volume": 52989.0}, {"date": "2023-11-07", "close": 40.07, "volume": 33998.0}, {"date": "2023-11-08", "close": 39.98, "volume": 48562.0}, {"date": "2023-11-09", "close": 39.15, "volume": 26282.0}, {"date": "2023-11-10", "close": 39.12, "volume": 50965.0}, {"date": "2023-11-13", "close": 38.97, "volume": 34421.0}, {"date": "2023-11-14", "close": 41.49, "volume": 48730.0}, {"date": "2023-11-15", "close": 41.17, "volume": 39954.0}, {"date": "2023-11-16", "close": 40.15, "volume": 53659.0}, {"date": "2023-11-17", "close": 40.09, "volume": 60171.0}, {"date": "2023-11-20", "close": 39.76, "volume": 37886.0}, {"date": "2023-11-21", "close": 39.04, "volume": 33656.0}, {"date": "2023-11-22", "close": 39.08, "volume": 26851.0}, {"date": "2023-11-24", "close": 39.56, "volume": 12932.0}, {"date": "2023-11-27", "close": 39.87, "volume": 55784.0}, {"date": "2023-11-28", "close": 39.68, "volume": 42921.0}, {"date": "2023-11-29", "close": 39.88, "volume": 47888.0}, {"date": "2023-11-30", "close": 39.87, "volume": 52519.0}, {"date": "2023-12-01", "close": 41.98, "volume": 92391.0}, {"date": "2023-12-04", "close": 43.05, "volume": 57122.0}, {"date": "2023-12-05", "close": 42.83, "volume": 34853.0}, {"date": "2023-12-06", "close": 42.26, "volume": 61999.0}, {"date": "2023-12-07", "close": 41.98, "volume": 34925.0}, {"date": "2023-12-08", "close": 42.31, "volume": 45427.0}, {"date": "2023-12-11", "close": 42.24, "volume": 48252.0}, {"date": "2023-12-12", "close": 42.88, "volume": 45454.0}, {"date": "2023-12-13", "close": 44.12, "volume": 172785.0}, {"date": "2023-12-14", "close": 45.32, "volume": 87726.0}, {"date": "2023-12-15", "close": 44.98, "volume": 233219.0}, {"date": "2023-12-18", "close": 43.05, "volume": 60644.0}, {"date": "2023-12-19", "close": 43.59, "volume": 70518.0}, {"date": "2023-12-20", "close": 43.29, "volume": 70446.0}, {"date": "2023-12-21", "close": 43.13, "volume": 36300.0}, {"date": "2023-12-22", "close": 43.2, "volume": 39838.0}, {"date": "2023-12-26", "close": 43.64, "volume": 45096.0}, {"date": "2023-12-27", "close": 44.13, "volume": 39297.0}, {"date": "2023-12-28", "close": 44.17, "volume": 31031.0}, {"date": "2023-12-29", "close": 43.25, "volume": 57231.0}, {"date": "2024-01-02", "close": 43.91, "volume": 54156.0}, {"date": "2024-01-03", "close": 42.51, "volume": 46976.0}, {"date": "2024-01-04", "close": 42.7, "volume": 32121.0}, {"date": "2024-01-05", "close": 42.03, "volume": 45728.0}, {"date": "2024-01-08", "close": 42.36, "volume": 34461.0}, {"date": "2024-01-09", "close": 41.56, "volume": 26770.0}, {"date": "2024-01-10", "close": 41.59, "volume": 29054.0}, {"date": "2024-01-11", "close": 41.84, "volume": 41174.0}, {"date": "2024-01-12", "close": 42.27, "volume": 35373.0}, {"date": "2024-01-16", "close": 41.79, "volume": 34450.0}, {"date": "2024-01-17", "close": 41.19, "volume": 49846.0}, {"date": "2024-01-18", "close": 40.43, "volume": 35440.0}, {"date": "2024-01-19", "close": 41.4, "volume": 41819.0}, {"date": "2024-01-22", "close": 41.98, "volume": 42280.0}, {"date": "2024-01-23", "close": 41.7, "volume": 38173.0}, {"date": "2024-01-24", "close": 41.42, "volume": 34968.0}, {"date": "2024-01-25", "close": 42.24, "volume": 55963.0}, {"date": "2024-01-26", "close": 42.15, "volume": 24493.0}, {"date": "2024-01-29", "close": 42.12, "volume": 30770.0}, {"date": "2024-01-30", "close": 40.97, "volume": 43032.0}, {"date": "2024-01-31", "close": 39.81, "volume": 70303.0}, {"date": "2024-02-01", "close": 40.52, "volume": 57027.0}, {"date": "2024-02-02", "close": 39.86, "volume": 67201.0}, {"date": "2024-02-05", "close": 39.01, "volume": 63107.0}, {"date": "2024-02-06", "close": 38.96, "volume": 55676.0}, {"date": "2024-02-07", "close": 37.67, "volume": 57073.0}, {"date": "2024-02-08", "close": 38.38, "volume": 63610.0}, {"date": "2024-02-09", "close": 39.02, "volume": 57194.0}, {"date": "2024-02-12", "close": 40.24, "volume": 62430.0}, {"date": "2024-02-13", "close": 38.49, "volume": 65524.0}, {"date": "2024-02-14", "close": 38.65, "volume": 50060.0}, {"date": "2024-02-15", "close": 39.97, "volume": 51769.0}, {"date": "2024-02-16", "close": 39.71, "volume": 58299.0}, {"date": "2024-02-20", "close": 40.78, "volume": 83039.0}, {"date": "2024-02-21", "close": 41.44, "volume": 71177.0}, {"date": "2024-02-22", "close": 41.7, "volume": 79501.0}, {"date": "2024-02-23", "close": 41.75, "volume": 55762.0}, {"date": "2024-02-26", "close": 40.66, "volume": 82240.0}, {"date": "2024-02-27", "close": 41.96, "volume": 172129.0}, {"date": "2024-02-28", "close": 40.74, "volume": 184152.0}, {"date": "2024-02-29", "close": 38.78, "volume": 316275.0}, {"date": "2024-03-01", "close": 38.98, "volume": 107318.0}, {"date": "2024-03-04", "close": 38.95, "volume": 91329.0}, {"date": "2024-03-05", "close": 38.7, "volume": 125541.0}, {"date": "2024-03-06", "close": 38.64, "volume": 118094.0}, {"date": "2024-03-07", "close": 38.16, "volume": 89616.0}, {"date": "2024-03-08", "close": 38.86, "volume": 85527.0}, {"date": "2024-03-11", "close": 38.88, "volume": 109330.0}, {"date": "2024-03-12", "close": 38.18, "volume": 106667.0}, {"date": "2024-03-13", "close": 38.13, "volume": 89746.0}, {"date": "2024-03-14", "close": 37.2, "volume": 191819.0}, {"date": "2024-03-15", "close": 35.34, "volume": 1132148.0}, {"date": "2024-03-18", "close": 35.46, "volume": 129747.0}, {"date": "2024-03-19", "close": 35.59, "volume": 111687.0}, {"date": "2024-03-20", "close": 36.02, "volume": 188550.0}, {"date": "2024-03-21", "close": 36.59, "volume": 197141.0}, {"date": "2024-03-22", "close": 35.62, "volume": 103642.0}, {"date": "2024-03-25", "close": 35.76, "volume": 140896.0}, {"date": "2024-03-26", "close": 35.32, "volume": 56911.0}, {"date": "2024-03-27", "close": 36.66, "volume": 88895.0}, {"date": "2024-03-28", "close": 36.71, "volume": 88470.0}, {"date": "2024-04-01", "close": 35.44, "volume": 83552.0}, {"date": "2024-04-02", "close": 34.96, "volume": 157966.0}, {"date": "2024-04-03", "close": 34.72, "volume": 106668.0}, {"date": "2024-04-04", "close": 34.42, "volume": 125303.0}, {"date": "2024-04-05", "close": 34.28, "volume": 59903.0}, {"date": "2024-04-08", "close": 34.08, "volume": 66679.0}, {"date": "2024-04-09", "close": 35.28, "volume": 66096.0}, {"date": "2024-04-10", "close": 33.65, "volume": 97811.0}, {"date": "2024-04-11", "close": 33.72, "volume": 67576.0}, {"date": "2024-04-12", "close": 33.4, "volume": 82573.0}, {"date": "2024-04-15", "close": 34.2, "volume": 114947.0}, {"date": "2024-04-16", "close": 32.98, "volume": 93557.0}, {"date": "2024-04-17", "close": 32.38, "volume": 75165.0}, {"date": "2024-04-18", "close": 32.69, "volume": 87803.0}, {"date": "2024-04-19", "close": 33.45, "volume": 91029.0}, {"date": "2024-04-22", "close": 33.5, "volume": 48118.0}, {"date": "2024-04-23", "close": 33.9, "volume": 58498.0}, {"date": "2024-04-24", "close": 34.04, "volume": 62241.0}, {"date": "2024-04-25", "close": 34.16, "volume": 69935.0}, {"date": "2024-04-26", "close": 34.66, "volume": 50755.0}, {"date": "2024-04-29", "close": 35.85, "volume": 100866.0}, {"date": "2024-04-30", "close": 36.03, "volume": 79712.0}, {"date": "2024-05-01", "close": 35.86, "volume": 51476.0}, {"date": "2024-05-02", "close": 36.8, "volume": 62176.0}, {"date": "2024-05-03", "close": 36.26, "volume": 35261.0}, {"date": "2024-05-06", "close": 36.46, "volume": 40187.0}, {"date": "2024-05-07", "close": 36.53, "volume": 38179.0}, {"date": "2024-05-08", "close": 37.13, "volume": 35485.0}, {"date": "2024-05-09", "close": 37.58, "volume": 72022.0}, {"date": "2024-05-10", "close": 37.52, "volume": 54890.0}, {"date": "2024-05-13", "close": 37.65, "volume": 47635.0}, {"date": "2024-05-14", "close": 37.18, "volume": 62178.0}, {"date": "2024-05-15", "close": 36.95, "volume": 54506.0}, {"date": "2024-05-16", "close": 37.64, "volume": 53915.0}, {"date": "2024-05-17", "close": 37.32, "volume": 54261.0}, {"date": "2024-05-20", "close": 37.37, "volume": 38354.0}, {"date": "2024-05-21", "close": 37.93, "volume": 42967.0}, {"date": "2024-05-22", "close": 37.56, "volume": 40577.0}, {"date": "2024-05-23", "close": 36.83, "volume": 37568.0}, {"date": "2024-05-24", "close": 37.34, "volume": 50458.0}, {"date": "2024-05-28", "close": 37.32, "volume": 33552.0}, {"date": "2024-05-29", "close": 36.72, "volume": 53530.0}, {"date": "2024-05-30", "close": 37.52, "volume": 36539.0}, {"date": "2024-05-31", "close": 37.58, "volume": 72519.0}, {"date": "2024-06-03", "close": 38.15, "volume": 51706.0}, {"date": "2024-06-04", "close": 38.03, "volume": 67384.0}, {"date": "2024-06-05", "close": 38.24, "volume": 52698.0}, {"date": "2024-06-06", "close": 39.49, "volume": 70643.0}, {"date": "2024-06-07", "close": 38.87, "volume": 49963.0}, {"date": "2024-06-10", "close": 38.83, "volume": 84864.0}, {"date": "2024-06-11", "close": 38.91, "volume": 84050.0}, {"date": "2024-06-12", "close": 38.76, "volume": 96571.0}, {"date": "2024-06-13", "close": 38.76, "volume": 59246.0}, {"date": "2024-06-14", "close": 38.71, "volume": 77751.0}, {"date": "2024-06-17", "close": 38.07, "volume": 70282.0}, {"date": "2024-06-18", "close": 38.32, "volume": 115885.0}, {"date": "2024-06-20", "close": 38.78, "volume": 114868.0}, {"date": "2024-06-21", "close": 38.56, "volume": 231238.0}, {"date": "2024-06-24", "close": 38.75, "volume": 119149.0}, {"date": "2024-06-25", "close": 38.28, "volume": 117427.0}, {"date": "2024-06-26", "close": 38.28, "volume": 62856.0}, {"date": "2024-06-27", "close": 38.75, "volume": 67279.0}, {"date": "2024-06-28", "close": 39.14, "volume": 294852.0}, {"date": "2024-07-01", "close": 38.06, "volume": 57782.0}, {"date": "2024-07-02", "close": 38.27, "volume": 43495.0}, {"date": "2024-07-03", "close": 38.6, "volume": 28176.0}, {"date": "2024-07-05", "close": 38.27, "volume": 42003.0}, {"date": "2024-07-08", "close": 39.19, "volume": 53312.0}, {"date": "2024-07-09", "close": 38.44, "volume": 27844.0}, {"date": "2024-07-10", "close": 38.8, "volume": 36211.0}, {"date": "2024-07-11", "close": 39.83, "volume": 77802.0}, {"date": "2024-07-12", "close": 40.19, "volume": 61968.0}, {"date": "2024-07-15", "close": 40.97, "volume": 56912.0}, {"date": "2024-07-16", "close": 41.52, "volume": 63397.0}, {"date": "2024-07-17", "close": 41.86, "volume": 80335.0}, {"date": "2024-07-18", "close": 40.79, "volume": 47326.0}, {"date": "2024-07-19", "close": 40.7, "volume": 48442.0}, {"date": "2024-07-22", "close": 41.18, "volume": 52701.0}, {"date": "2024-07-23", "close": 42.15, "volume": 58728.0}, {"date": "2024-07-24", "close": 41.89, "volume": 79174.0}, {"date": "2024-07-25", "close": 43.22, "volume": 88621.0}, {"date": "2024-07-26", "close": 43.62, "volume": 66701.0}, {"date": "2024-07-29", "close": 42.81, "volume": 40619.0}, {"date": "2024-07-30", "close": 43.13, "volume": 39006.0}, {"date": "2024-07-31", "close": 42.75, "volume": 46424.0}, {"date": "2024-08-01", "close": 42.5, "volume": 51362.0}, {"date": "2024-08-02", "close": 42.54, "volume": 40095.0}, {"date": "2024-08-05", "close": 41.62, "volume": 59509.0}, {"date": "2024-08-06", "close": 42.47, "volume": 38996.0}, {"date": "2024-08-07", "close": 41.95, "volume": 34199.0}, {"date": "2024-08-08", "close": 42.18, "volume": 28568.0}, {"date": "2024-08-09", "close": 42.13, "volume": 31066.0}, {"date": "2024-08-12", "close": 41.63, "volume": 35748.0}, {"date": "2024-08-13", "close": 42.25, "volume": 31719.0}, {"date": "2024-08-14", "close": 42.06, "volume": 25965.0}, {"date": "2024-08-15", "close": 42.71, "volume": 38782.0}, {"date": "2024-08-16", "close": 42.66, "volume": 37141.0}, {"date": "2024-08-19", "close": 43.21, "volume": 25316.0}, {"date": "2024-08-20", "close": 43.24, "volume": 27455.0}, {"date": "2024-08-21", "close": 43.61, "volume": 29240.0}, {"date": "2024-08-22", "close": 43.36, "volume": 30286.0}, {"date": "2024-08-23", "close": 44.28, "volume": 52782.0}, {"date": "2024-08-26", "close": 44.51, "volume": 28788.0}, {"date": "2024-08-27", "close": 44.82, "volume": 33152.0}, {"date": "2024-08-28", "close": 44.64, "volume": 42286.0}, {"date": "2024-08-29", "close": 44.73, "volume": 26419.0}, {"date": "2024-08-30", "close": 44.9, "volume": 42820.0}, {"date": "2024-09-03", "close": 44.23, "volume": 47856.0}, {"date": "2024-09-04", "close": 44.39, "volume": 37320.0}, {"date": "2024-09-05", "close": 44.84, "volume": 34099.0}, {"date": "2024-09-06", "close": 44.64, "volume": 36044.0}, {"date": "2024-09-09", "close": 44.3, "volume": 75053.0}, {"date": "2024-09-10", "close": 44.64, "volume": 37326.0}, {"date": "2024-09-11", "close": 44.24, "volume": 70486.0}, {"date": "2024-09-12", "close": 45.41, "volume": 55438.0}, {"date": "2024-09-13", "close": 46.56, "volume": 118330.0}, {"date": "2024-09-16", "close": 45.8, "volume": 73448.0}, {"date": "2024-09-17", "close": 46.15, "volume": 90512.0}, {"date": "2024-09-18", "close": 46.35, "volume": 126892.0}, {"date": "2024-09-19", "close": 46.12, "volume": 109182.0}, {"date": "2024-09-20", "close": 45.23, "volume": 291331.0}, {"date": "2024-09-23", "close": 45.84, "volume": 95738.0}, {"date": "2024-09-24", "close": 46.49, "volume": 115324.0}, {"date": "2024-09-25", "close": 46.21, "volume": 58427.0}, {"date": "2024-09-26", "close": 45.35, "volume": 55162.0}, {"date": "2024-09-27", "close": 45.55, "volume": 54572.0}, {"date": "2024-09-30", "close": 45.75, "volume": 55434.0}, {"date": "2024-10-01", "close": 45.19, "volume": 41807.0}, {"date": "2024-10-02", "close": 44.35, "volume": 44523.0}, {"date": "2024-10-03", "close": 43.66, "volume": 66497.0}, {"date": "2024-10-04", "close": 43.31, "volume": 38570.0}, {"date": "2024-10-07", "close": 42.57, "volume": 62442.0}, {"date": "2024-10-08", "close": 42.15, "volume": 45827.0}, {"date": "2024-10-09", "close": 42.12, "volume": 49152.0}, {"date": "2024-10-10", "close": 41.52, "volume": 76767.0}, {"date": "2024-10-11", "close": 41.66, "volume": 56432.0}, {"date": "2024-10-14", "close": 41.7, "volume": 50437.0}, {"date": "2024-10-15", "close": 42.72, "volume": 74049.0}, {"date": "2024-10-16", "close": 43.29, "volume": 58859.0}, {"date": "2024-10-17", "close": 42.67, "volume": 45710.0}, {"date": "2024-10-18", "close": 42.14, "volume": 43688.0}, {"date": "2024-10-21", "close": 40.68, "volume": 58110.0}, {"date": "2024-10-22", "close": 41.47, "volume": 56544.0}, {"date": "2024-10-23", "close": 41.57, "volume": 50462.0}, {"date": "2024-10-24", "close": 41.27, "volume": 53272.0}, {"date": "2024-10-25", "close": 40.36, "volume": 45813.0}, {"date": "2024-10-28", "close": 39.66, "volume": 64547.0}, {"date": "2024-10-29", "close": 39.65, "volume": 86249.0}, {"date": "2024-10-30", "close": 40.08, "volume": 57590.0}, {"date": "2024-10-31", "close": 39.56, "volume": 59512.0}, {"date": "2024-11-01", "close": 39.49, "volume": 50718.0}, {"date": "2024-11-04", "close": 40.25, "volume": 47614.0}, {"date": "2024-11-05", "close": 41.09, "volume": 54864.0}, {"date": "2024-11-06", "close": 42.01, "volume": 112801.0}, {"date": "2024-11-07", "close": 42.22, "volume": 66071.0}, {"date": "2024-11-08", "close": 42.55, "volume": 73051.0}, {"date": "2024-11-11", "close": 42.87, "volume": 54976.0}, {"date": "2024-11-12", "close": 42.83, "volume": 79157.0}, {"date": "2024-11-13", "close": 41.43, "volume": 57912.0}, {"date": "2024-11-14", "close": 40.73, "volume": 49062.0}, {"date": "2024-11-15", "close": 40.65, "volume": 61953.0}, {"date": "2024-11-18", "close": 40.38, "volume": 44292.0}, {"date": "2024-11-19", "close": 40.51, "volume": 39454.0}, {"date": "2024-11-20", "close": 40.17, "volume": 48272.0}, {"date": "2024-11-21", "close": 40.65, "volume": 54861.0}, {"date": "2024-11-22", "close": 40.65, "volume": 48406.0}, {"date": "2024-11-25", "close": 40.93, "volume": 75462.0}, {"date": "2024-11-26", "close": 42.04, "volume": 68697.0}, {"date": "2024-11-27", "close": 42.21, "volume": 49736.0}, {"date": "2024-11-29", "close": 42.19, "volume": 48188.0}, {"date": "2024-12-02", "close": 41.81, "volume": 84638.0}, {"date": "2024-12-03", "close": 40.79, "volume": 82291.0}, {"date": "2024-12-04", "close": 40.63, "volume": 64271.0}, {"date": "2024-12-05", "close": 40.29, "volume": 71254.0}, {"date": "2024-12-06", "close": 40.21, "volume": 61712.0}, {"date": "2024-12-09", "close": 41.55, "volume": 100451.0}, {"date": "2024-12-10", "close": 40.94, "volume": 66525.0}, {"date": "2024-12-11", "close": 40.73, "volume": 84809.0}, {"date": "2024-12-12", "close": 40.74, "volume": 54087.0}, {"date": "2024-12-13", "close": 40.09, "volume": 126778.0}, {"date": "2024-12-16", "close": 38.45, "volume": 83302.0}, {"date": "2024-12-17", "close": 38.58, "volume": 76498.0}, {"date": "2024-12-18", "close": 37.29, "volume": 89430.0}, {"date": "2024-12-19", "close": 36.94, "volume": 72297.0}, {"date": "2024-12-20", "close": 37.17, "volume": 226621.0}, {"date": "2024-12-23", "close": 36.97, "volume": 57828.0}, {"date": "2024-12-24", "close": 37.17, "volume": 24741.0}, {"date": "2024-12-26", "close": 37.45, "volume": 47963.0}, {"date": "2024-12-27", "close": 36.57, "volume": 97249.0}, {"date": "2024-12-30", "close": 36.47, "volume": 69145.0}, {"date": "2024-12-31", "close": 37.21, "volume": 67543.0}, {"date": "2025-01-02", "close": 36.5, "volume": 60702.0}, {"date": "2025-01-03", "close": 36.48, "volume": 47208.0}, {"date": "2025-01-06", "close": 36.33, "volume": 94974.0}, {"date": "2025-01-07", "close": 36.13, "volume": 76173.0}, {"date": "2025-01-08", "close": 36.04, "volume": 49265.0}, {"date": "2025-01-10", "close": 35.13, "volume": 101076.0}, {"date": "2025-01-13", "close": 36.01, "volume": 76850.0}, {"date": "2025-01-14", "close": 36.92, "volume": 64837.0}, {"date": "2025-01-15", "close": 37.1, "volume": 50837.0}, {"date": "2025-01-16", "close": 37.66, "volume": 56738.0}, {"date": "2025-01-17", "close": 37.27, "volume": 62600.0}, {"date": "2025-01-21", "close": 38.39, "volume": 72219.0}, {"date": "2025-01-22", "close": 37.68, "volume": 84146.0}, {"date": "2025-01-23", "close": 38.12, "volume": 73813.0}, {"date": "2025-01-24", "close": 38.2, "volume": 39128.0}, {"date": "2025-01-27", "close": 39.47, "volume": 71499.0}, {"date": "2025-01-28", "close": 39.1, "volume": 58537.0}, {"date": "2025-01-29", "close": 38.57, "volume": 63119.0}, {"date": "2025-01-30", "close": 39.18, "volume": 62549.0}, {"date": "2025-01-31", "close": 39.04, "volume": 126111.0}, {"date": "2025-02-03", "close": 39.21, "volume": 115581.0}, {"date": "2025-02-04", "close": 39.72, "volume": 53221.0}, {"date": "2025-02-05", "close": 39.77, "volume": 42082.0}, {"date": "2025-02-06", "close": 39.49, "volume": 59403.0}, {"date": "2025-02-07", "close": 38.78, "volume": 48958.0}, {"date": "2025-02-10", "close": 38.5, "volume": 35525.0}, {"date": "2025-02-11", "close": 38.95, "volume": 32244.0}, {"date": "2025-02-12", "close": 38.31, "volume": 59715.0}, {"date": "2025-02-13", "close": 39.4, "volume": 52006.0}, {"date": "2025-02-14", "close": 39.05, "volume": 37829.0}, {"date": "2025-02-18", "close": 38.99, "volume": 44756.0}, {"date": "2025-02-19", "close": 38.97, "volume": 49138.0}, {"date": "2025-02-20", "close": 39.19, "volume": 36899.0}, {"date": "2025-02-21", "close": 38.9, "volume": 44261.0}, {"date": "2025-02-24", "close": 39.02, "volume": 33557.0}, {"date": "2025-02-25", "close": 39.69, "volume": 49545.0}, {"date": "2025-02-26", "close": 39.58, "volume": 91255.0}, {"date": "2025-02-27", "close": 39.91, "volume": 82300.0}, {"date": "2025-02-28", "close": 39.92, "volume": 148300.0}, {"date": "2025-03-03", "close": 40.58, "volume": 70264.0}, {"date": "2025-03-04", "close": 40.34, "volume": 74584.0}, {"date": "2025-03-05", "close": 41.17, "volume": 45295.0}, {"date": "2025-03-06", "close": 41.06, "volume": 57693.0}, {"date": "2025-03-07", "close": 42.02, "volume": 119143.0}, {"date": "2025-03-10", "close": 41.75, "volume": 71888.0}, {"date": "2025-03-11", "close": 41.47, "volume": 61000.0}, {"date": "2025-03-12", "close": 40.82, "volume": 52959.0}, {"date": "2025-03-13", "close": 40.72, "volume": 48450.0}, {"date": "2025-03-14", "close": 41.52, "volume": 57443.0}, {"date": "2025-03-17", "close": 41.77, "volume": 41737.0}, {"date": "2025-03-18", "close": 41.65, "volume": 57447.0}, {"date": "2025-03-19", "close": 41.82, "volume": 55875.0}, {"date": "2025-03-20", "close": 41.72, "volume": 51851.0}, {"date": "2025-03-21", "close": 40.77, "volume": 229420.0}, {"date": "2025-03-24", "close": 40.42, "volume": 51948.0}, {"date": "2025-03-25", "close": 39.2, "volume": 70354.0}, {"date": "2025-03-26", "close": 39.86, "volume": 57902.0}, {"date": "2025-03-27", "close": 40.18, "volume": 45723.0}, {"date": "2025-03-28", "close": 40.78, "volume": 54653.0}, {"date": "2025-03-31", "close": 40.96, "volume": 114725.0}, {"date": "2025-04-01", "close": 41.14, "volume": 42866.0}, {"date": "2025-04-02", "close": 41.08, "volume": 42122.0}, {"date": "2025-04-03", "close": 40.75, "volume": 58553.0}, {"date": "2025-04-04", "close": 39.4, "volume": 92110.0}, {"date": "2025-04-07", "close": 37.51, "volume": 99430.0}, {"date": "2025-04-08", "close": 36.71, "volume": 70437.0}, {"date": "2025-04-09", "close": 37.78, "volume": 105038.0}, {"date": "2025-04-10", "close": 37.14, "volume": 70715.0}, {"date": "2025-04-11", "close": 37.27, "volume": 52854.0}, {"date": "2025-04-14", "close": 37.81, "volume": 46517.0}, {"date": "2025-04-15", "close": 38.17, "volume": 42850.0}, {"date": "2025-04-16", "close": 38.13, "volume": 47679.0}, {"date": "2025-04-17", "close": 38.38, "volume": 41378.0}, {"date": "2025-04-21", "close": 38.16, "volume": 48587.0}, {"date": "2025-04-22", "close": 39.11, "volume": 60192.0}, {"date": "2025-04-23", "close": 38.55, "volume": 47951.0}, {"date": "2025-04-24", "close": 38.38, "volume": 38180.0}, {"date": "2025-04-25", "close": 38.3, "volume": 38094.0}, {"date": "2025-04-28", "close": 38.59, "volume": 44284.0}, {"date": "2025-04-29", "close": 38.38, "volume": 71791.0}, {"date": "2025-04-30", "close": 38.21, "volume": 58128.0}, {"date": "2025-05-01", "close": 38.5, "volume": 83326.0}, {"date": "2025-05-02", "close": 39.23, "volume": 39320.0}, {"date": "2025-05-05", "close": 38.7, "volume": 45214.0}, {"date": "2025-05-06", "close": 38.66, "volume": 33217.0}, {"date": "2025-05-07", "close": 38.77, "volume": 51532.0}, {"date": "2025-05-08", "close": 39.04, "volume": 38399.0}, {"date": "2025-05-09", "close": 38.95, "volume": 32022.0}, {"date": "2025-05-12", "close": 39.08, "volume": 35642.0}, {"date": "2025-05-13", "close": 38.77, "volume": 37760.0}, {"date": "2025-05-14", "close": 38.5, "volume": 57457.0}, {"date": "2025-05-15", "close": 39.29, "volume": 44225.0}, {"date": "2025-05-16", "close": 39.59, "volume": 52639.0}, {"date": "2025-05-19", "close": 39.78, "volume": 67736.0}, {"date": "2025-05-20", "close": 39.48, "volume": 21944.0}, {"date": "2025-05-21", "close": 38.36, "volume": 37423.0}, {"date": "2025-05-22", "close": 37.91, "volume": 41461.0}, {"date": "2025-05-23", "close": 37.99, "volume": 44647.0}, {"date": "2025-05-27", "close": 39.06, "volume": 50677.0}, {"date": "2025-05-28", "close": 38.82, "volume": 33803.0}, {"date": "2025-05-29", "close": 39.44, "volume": 41985.0}, {"date": "2025-05-30", "close": 39.71, "volume": 65106.0}, {"date": "2025-06-02", "close": 40.14, "volume": 74529.0}, {"date": "2025-06-03", "close": 40.72, "volume": 53159.0}, {"date": "2025-06-04", "close": 40.46, "volume": 50366.0}, {"date": "2025-06-05", "close": 39.93, "volume": 42639.0}, {"date": "2025-06-06", "close": 40.26, "volume": 45726.0}, {"date": "2025-06-09", "close": 40.53, "volume": 38653.0}, {"date": "2025-06-10", "close": 40.91, "volume": 37732.0}, {"date": "2025-06-11", "close": 40.18, "volume": 49003.0}, {"date": "2025-06-12", "close": 41.17, "volume": 81440.0}, {"date": "2025-06-13", "close": 40.86, "volume": 51155.0}, {"date": "2025-06-16", "close": 40.89, "volume": 62477.0}, {"date": "2025-06-17", "close": 41.16, "volume": 56990.0}, {"date": "2025-06-18", "close": 41.21, "volume": 64060.0}, {"date": "2025-06-20", "close": 41.51, "volume": 168395.0}, {"date": "2025-06-23", "close": 41.0, "volume": 74291.0}, {"date": "2025-06-24", "close": 40.78, "volume": 67554.0}, {"date": "2025-06-25", "close": 39.8, "volume": 71403.0}, {"date": "2025-06-26", "close": 40.11, "volume": 75141.0}, {"date": "2025-06-27", "close": 39.97, "volume": 129409.0}, {"date": "2025-06-30", "close": 39.97, "volume": 67334.0}, {"date": "2025-07-01", "close": 40.53, "volume": 80715.0}, {"date": "2025-07-02", "close": 41.23, "volume": 62947.0}, {"date": "2025-07-03", "close": 41.29, "volume": 34913.0}, {"date": "2025-07-07", "close": 40.91, "volume": 65318.0}, {"date": "2025-07-08", "close": 40.84, "volume": 56702.0}, {"date": "2025-07-09", "close": 40.91, "volume": 43984.0}, {"date": "2025-07-10", "close": 41.06, "volume": 51477.0}, {"date": "2025-07-11", "close": 40.83, "volume": 49439.0}, {"date": "2025-07-14", "close": 41.56, "volume": 50989.0}, {"date": "2025-07-15", "close": 40.84, "volume": 60607.0}, {"date": "2025-07-16", "close": 41.25, "volume": 69951.0}, {"date": "2025-07-17", "close": 40.69, "volume": 77991.0}, {"date": "2025-07-18", "close": 40.53, "volume": 49231.0}, {"date": "2025-07-21", "close": 40.86, "volume": 72799.0}, {"date": "2025-07-22", "close": 41.33, "volume": 64363.0}, {"date": "2025-07-23", "close": 41.84, "volume": 52822.0}, {"date": "2025-07-24", "close": 41.65, "volume": 46156.0}, {"date": "2025-07-25", "close": 41.2, "volume": 51645.0}, {"date": "2025-07-28", "close": 40.94, "volume": 54979.0}, {"date": "2025-07-29", "close": 40.18, "volume": 82780.0}, {"date": "2025-07-30", "close": 38.74, "volume": 88491.0}, {"date": "2025-07-31", "close": 38.79, "volume": 93000.0}, {"date": "2025-08-01", "close": 38.6, "volume": 68343.0}, {"date": "2025-08-04", "close": 39.22, "volume": 71021.0}, {"date": "2025-08-05", "close": 39.36, "volume": 54458.0}, {"date": "2025-08-06", "close": 38.01, "volume": 123906.0}, {"date": "2025-08-07", "close": 38.03, "volume": 72456.0}, {"date": "2025-08-08", "close": 38.71, "volume": 63683.0}, {"date": "2025-08-11", "close": 38.53, "volume": 65918.0}, {"date": "2025-08-12", "close": 39.65, "volume": 70895.0}, {"date": "2025-08-13", "close": 39.51, "volume": 64785.0}, {"date": "2025-08-14", "close": 38.4, "volume": 68926.0}, {"date": "2025-08-15", "close": 38.43, "volume": 77641.0}, {"date": "2025-08-18", "close": 38.54, "volume": 62268.0}, {"date": "2025-08-19", "close": 39.41, "volume": 60064.0}, {"date": "2025-08-20", "close": 39.6, "volume": 55021.0}, {"date": "2025-08-21", "close": 39.44, "volume": 66363.0}, {"date": "2025-08-22", "close": 40.26, "volume": 103842.0}, {"date": "2025-08-25", "close": 40.36, "volume": 46861.0}, {"date": "2025-08-26", "close": 40.39, "volume": 47411.0}, {"date": "2025-08-27", "close": 40.79, "volume": 67050.0}, {"date": "2025-08-28", "close": 40.21, "volume": 47104.0}, {"date": "2025-08-29", "close": 40.59, "volume": 45893.0}, {"date": "2025-09-02", "close": 40.67, "volume": 64220.0}, {"date": "2025-09-03", "close": 40.52, "volume": 45490.0}, {"date": "2025-09-04", "close": 40.95, "volume": 38250.0}, {"date": "2025-09-05", "close": 41.36, "volume": 110457.0}, {"date": "2025-09-08", "close": 40.91, "volume": 63077.0}, {"date": "2025-09-09", "close": 41.12, "volume": 47474.0}, {"date": "2025-09-10", "close": 41.03, "volume": 51433.0}, {"date": "2025-09-11", "close": 42.0, "volume": 60609.0}, {"date": "2025-09-12", "close": 41.47, "volume": 59798.0}, {"date": "2025-09-15", "close": 41.96, "volume": 69735.0}, {"date": "2025-09-16", "close": 41.01, "volume": 68283.0}, {"date": "2025-09-17", "close": 41.62, "volume": 80745.0}, {"date": "2025-09-18", "close": 42.04, "volume": 80491.0}, {"date": "2025-09-19", "close": 41.35, "volume": 196645.0}, {"date": "2025-09-22", "close": 39.06, "volume": 130581.0}, {"date": "2025-09-23", "close": 39.48, "volume": 122134.0}, {"date": "2025-09-24", "close": 38.82, "volume": 55826.0}, {"date": "2025-09-25", "close": 39.0, "volume": 64425.0}, {"date": "2025-09-26", "close": 39.09, "volume": 61846.0}, {"date": "2025-09-29", "close": 38.61, "volume": 67984.0}, {"date": "2025-09-30", "close": 39.17, "volume": 61694.0}, {"date": "2025-10-01", "close": 39.0, "volume": 44951.0}, {"date": "2025-10-02", "close": 38.62, "volume": 58775.0}, {"date": "2025-10-03", "close": 38.48, "volume": 54717.0}, {"date": "2025-10-06", "close": 37.17, "volume": 103991.0}, {"date": "2025-10-07", "close": 37.25, "volume": 96982.0}, {"date": "2025-10-08", "close": 36.81, "volume": 84664.0}, {"date": "2025-10-09", "close": 36.28, "volume": 80685.0}, {"date": "2025-10-10", "close": 36.15, "volume": 75881.0}, {"date": "2025-10-13", "close": 35.33, "volume": 116129.0}, {"date": "2025-10-14", "close": 35.93, "volume": 96916.0}, {"date": "2025-10-15", "close": 36.09, "volume": 77909.0}, {"date": "2025-10-16", "close": 35.94, "volume": 84965.0}, {"date": "2025-10-17", "close": 36.04, "volume": 94753.0}, {"date": "2025-10-20", "close": 36.43, "volume": 57237.0}, {"date": "2025-10-21", "close": 36.51, "volume": 68140.0}, {"date": "2025-10-22", "close": 36.6, "volume": 61689.0}, {"date": "2025-10-23", "close": 36.11, "volume": 56641.0}, {"date": "2025-10-24", "close": 36.41, "volume": 42992.0}, {"date": "2025-10-27", "close": 36.45, "volume": 81457.0}, {"date": "2025-10-28", "close": 37.2, "volume": 90125.0}, {"date": "2025-10-29", "close": 36.41, "volume": 106393.0}, {"date": "2025-10-30", "close": 37.6, "volume": 93420.0}, {"date": "2025-10-31", "close": 38.22, "volume": 94052.0}, {"date": "2025-11-03", "close": 38.22, "volume": 82670.0}, {"date": "2025-11-04", "close": 38.61, "volume": 77000.0}, {"date": "2025-11-05", "close": 38.97, "volume": 62608.0}, {"date": "2025-11-06", "close": 37.78, "volume": 97860.0}, {"date": "2025-11-07", "close": 38.87, "volume": 86652.0}, {"date": "2025-11-10", "close": 39.05, "volume": 86648.0}, {"date": "2025-11-11", "close": 39.54, "volume": 63334.0}, {"date": "2025-11-12", "close": 39.44, "volume": 105448.0}, {"date": "2025-11-13", "close": 39.55, "volume": 92975.0}, {"date": "2025-11-14", "close": 39.57, "volume": 74253.0}, {"date": "2025-11-17", "close": 39.84, "volume": 98774.0}, {"date": "2025-11-18", "close": 39.86, "volume": 69944.0}, {"date": "2025-11-19", "close": 39.24, "volume": 63211.0}, {"date": "2025-11-20", "close": 39.67, "volume": 73197.0}, {"date": "2025-11-21", "close": 40.49, "volume": 91844.0}, {"date": "2025-11-24", "close": 40.17, "volume": 465149.0}, {"date": "2025-11-25", "close": 40.99, "volume": 167008.0}, {"date": "2025-11-26", "close": 41.07, "volume": 144930.0}, {"date": "2025-11-28", "close": 40.65, "volume": 38702.0}, {"date": "2025-12-01", "close": 40.95, "volume": 89726.0}, {"date": "2025-12-02", "close": 40.57, "volume": 62325.0}, {"date": "2025-12-03", "close": 40.61, "volume": 50386.0}, {"date": "2025-12-04", "close": 40.02, "volume": 74439.0}, {"date": "2025-12-05", "close": 39.84, "volume": 59092.0}, {"date": "2025-12-08", "close": 40.52, "volume": 98321.0}, {"date": "2025-12-09", "close": 41.3, "volume": 78269.0}, {"date": "2025-12-10", "close": 42.03, "volume": 140068.0}, {"date": "2025-12-11", "close": 42.2, "volume": 83203.0}, {"date": "2025-12-12", "close": 42.29, "volume": 84037.0}, {"date": "2025-12-15", "close": 42.22, "volume": 93054.0}, {"date": "2025-12-16", "close": 41.76, "volume": 93067.0}, {"date": "2025-12-17", "close": 42.58, "volume": 80292.0}, {"date": "2025-12-18", "close": 42.28, "volume": 74481.0}, {"date": "2025-12-19", "close": 41.41, "volume": 178922.0}, {"date": "2025-12-22", "close": 39.74, "volume": 126568.0}, {"date": "2025-12-23", "close": 39.27, "volume": 70138.0}, {"date": "2025-12-24", "close": 39.65, "volume": 36526.0}, {"date": "2025-12-26", "close": 39.33, "volume": 60256.0}, {"date": "2025-12-29", "close": 39.3, "volume": 118699.0}, {"date": "2025-12-30", "close": 39.52, "volume": 84915.0}, {"date": "2025-12-31", "close": 39.21, "volume": 212798.0}, {"date": "2026-01-02", "close": 39.26, "volume": 63968.0}, {"date": "2026-01-05", "close": 39.5, "volume": 68677.0}, {"date": "2026-01-06", "close": 39.74, "volume": 50518.0}, {"date": "2026-01-07", "close": 40.02, "volume": 39913.0}, {"date": "2026-01-08", "close": 40.02, "volume": 46202.0}, {"date": "2026-01-09", "close": 39.49, "volume": 54215.0}, {"date": "2026-01-12", "close": 39.78, "volume": 83580.0}, {"date": "2026-01-13", "close": 39.59, "volume": 53823.0}, {"date": "2026-01-14", "close": 39.8, "volume": 53134.0}, {"date": "2026-01-15", "close": 40.04, "volume": 65857.0}, {"date": "2026-01-16", "close": 40.32, "volume": 62117.0}, {"date": "2026-01-20", "close": 40.0, "volume": 84322.0}, {"date": "2026-01-21", "close": 39.64, "volume": 56532.0}, {"date": "2026-01-22", "close": 39.37, "volume": 38628.0}, {"date": "2026-01-23", "close": 38.99, "volume": 46707.0}, {"date": "2026-01-26", "close": 38.86, "volume": 77111.0}, {"date": "2026-01-27", "close": 39.04, "volume": 39558.0}, {"date": "2026-01-28", "close": 38.2, "volume": 51237.0}, {"date": "2026-01-29", "close": 38.99, "volume": 55719.0}, {"date": "2026-01-30", "close": 39.73, "volume": 89914.0}, {"date": "2026-02-02", "close": 40.1, "volume": 61167.0}, {"date": "2026-02-03", "close": 40.33, "volume": 79843.0}, {"date": "2026-02-04", "close": 41.2, "volume": 121737.0}, {"date": "2026-02-05", "close": 42.7, "volume": 125042.0}, {"date": "2026-02-06", "close": 42.1, "volume": 83363.0}, {"date": "2026-02-09", "close": 42.45, "volume": 60606.0}, {"date": "2026-02-10", "close": 42.43, "volume": 64360.0}, {"date": "2026-02-11", "close": 43.03, "volume": 51996.0}, {"date": "2026-02-12", "close": 42.88, "volume": 71939.0}, {"date": "2026-02-13", "close": 43.2, "volume": 51436.0}, {"date": "2026-02-17", "close": 43.89, "volume": 56096.0}, {"date": "2026-02-18", "close": 42.55, "volume": 55203.0}, {"date": "2026-02-19", "close": 42.87, "volume": 40577.0}, {"date": "2026-02-20", "close": 43.14, "volume": 42239.0}, {"date": "2026-02-23", "close": 43.52, "volume": 41125.0}, {"date": "2026-02-24", "close": 43.56, "volume": 55609.0}, {"date": "2026-02-25", "close": 44.09, "volume": 61083.0}, {"date": "2026-02-26", "close": 44.19, "volume": 87670.0}, {"date": "2026-02-27", "close": 43.62, "volume": 92499.0}, {"date": "2026-03-02", "close": 44.1, "volume": 53000.0}, {"date": "2026-03-03", "close": 43.77, "volume": 54702.0}, {"date": "2026-03-04", "close": 43.75, "volume": 57312.0}, {"date": "2026-03-05", "close": 42.99, "volume": 59285.0}, {"date": "2026-03-06", "close": 43.21, "volume": 56476.0}, {"date": "2026-03-09", "close": 43.22, "volume": 77844.0}, {"date": "2026-03-10", "close": 43.13, "volume": 39321.0}, {"date": "2026-03-11", "close": 42.84, "volume": 29310.0}, {"date": "2026-03-12", "close": 42.77, "volume": 42763.0}, {"date": "2026-03-13", "close": 42.74, "volume": 39450.0}, {"date": "2026-03-16", "close": 43.64, "volume": 57822.0}, {"date": "2026-03-17", "close": 43.58, "volume": 66265.0}, {"date": "2026-03-18", "close": 43.25, "volume": 57629.0}, {"date": "2026-03-19", "close": 42.64, "volume": 99932.0}, {"date": "2026-03-20", "close": 40.46, "volume": 244525.0}, {"date": "2026-03-23", "close": 40.66, "volume": 86279.0}, {"date": "2026-03-24", "close": 40.09, "volume": 51726.0}, {"date": "2026-03-25", "close": 40.0, "volume": 64211.0}, {"date": "2026-03-26", "close": 40.25, "volume": 52871.0}, {"date": "2026-03-27", "close": 39.8, "volume": 107766.0}, {"date": "2026-03-30", "close": 40.2, "volume": 76855.0}, {"date": "2026-03-31", "close": 40.47, "volume": 84124.0}, {"date": "2026-04-01", "close": 40.63, "volume": 45754.0}, {"date": "2026-04-02", "close": 40.82, "volume": 46322.0}, {"date": "2026-04-06", "close": 41.08, "volume": 70277.0}, {"date": "2026-04-07", "close": 41.74, "volume": 49409.0}, {"date": "2026-04-08", "close": 42.12, "volume": 67389.0}, {"date": "2026-04-09", "close": 42.9, "volume": 60738.0}, {"date": "2026-04-10", "close": 42.99, "volume": 45677.0}, {"date": "2026-04-13", "close": 42.81, "volume": 45177.0}, {"date": "2026-04-14", "close": 43.11, "volume": 58567.0}, {"date": "2026-04-15", "close": 42.7, "volume": 46387.0}, {"date": "2026-04-16", "close": 42.35, "volume": 58931.0}, {"date": "2026-04-17", "close": 42.99, "volume": 44212.0}, {"date": "2026-04-20", "close": 42.6, "volume": 46645.0}, {"date": "2026-04-21", "close": 41.36, "volume": 67441.0}, {"date": "2026-04-22", "close": 40.7, "volume": 114971.0}, {"date": "2026-04-23", "close": 40.69, "volume": 42182.0}, {"date": "2026-04-24", "close": 40.77, "volume": 55486.0}, {"date": "2026-04-27", "close": 40.86, "volume": 52093.0}, {"date": "2026-04-28", "close": 40.8, "volume": 61671.0}, {"date": "2026-04-29", "close": 40.63, "volume": 62209.0}, {"date": "2026-04-30", "close": 40.7, "volume": 51089.0}, {"date": "2026-05-01", "close": 40.56, "volume": 60380.0}, {"date": "2026-05-04", "close": 39.86, "volume": 77980.0}, {"date": "2026-05-05", "close": 40.44, "volume": 61087.0}, {"date": "2026-05-06", "close": 40.34, "volume": 64057.0}, {"date": "2026-05-07", "close": 40.7, "volume": 60236.0}, {"date": "2026-05-08", "close": 40.61, "volume": 35035.0}, {"date": "2026-05-11", "close": 40.35, "volume": 44798.0}, {"date": "2026-05-12", "close": 40.01, "volume": 80577.0}, {"date": "2026-05-13", "close": 40.15, "volume": 76595.0}, {"date": "2026-05-14", "close": 40.76, "volume": 71698.0}, {"date": "2026-05-15", "close": 40.26, "volume": 64709.0}, {"date": "2026-05-18", "close": 41.02, "volume": 51441.0}, {"date": "2026-05-19", "close": 40.81, "volume": 49205.0}, {"date": "2026-05-20", "close": 41.83, "volume": 56120.0}, {"date": "2026-05-21", "close": 42.12, "volume": 52788.0}, {"date": "2026-05-22", "close": 42.3, "volume": 55514.0}, {"date": "2026-05-26", "close": 42.07, "volume": 85600.0}, {"date": "2026-05-27", "close": 42.1, "volume": 81503.0}, {"date": "2026-05-28", "close": 41.88, "volume": 53384.0}, {"date": "2026-05-29", "close": 41.45, "volume": 97214.0}, {"date": "2026-06-01", "close": 40.61, "volume": 74934.0}, {"date": "2026-06-02", "close": 40.6, "volume": 57289.0}, {"date": "2026-06-03", "close": 39.75, "volume": 86387.0}, {"date": "2026-06-04", "close": 40.38, "volume": 38453.0}, {"date": "2026-06-05", "close": 41.2, "volume": 73271.0}, {"date": "2026-06-08", "close": 39.12, "volume": 212969.0}, {"date": "2026-06-09", "close": 39.74, "volume": 151370.0}, {"date": "2026-06-10", "close": 40.27, "volume": 137477.0}, {"date": "2026-06-11", "close": 40.46, "volume": 150773.0}, {"date": "2026-06-12", "close": 40.26, "volume": 124292.0}, {"date": "2026-06-15", "close": 40.33, "volume": 189519.0}, {"date": "2026-06-16", "close": 39.99, "volume": 223469.0}, {"date": "2026-06-17", "close": 38.77, "volume": 313112.0}, {"date": "2026-06-18", "close": 37.86, "volume": 2310532.0}, {"date": "2026-06-22", "close": 38.2, "volume": 235112.0}, {"date": "2026-06-23", "close": 39.98, "volume": 222936.0}, {"date": "2026-06-24", "close": 41.67, "volume": 281322.0}, {"date": "2026-06-25", "close": 41.74, "volume": 223785.0}, {"date": "2026-06-26", "close": 42.89, "volume": 519916.0}, {"date": "2026-06-29", "close": 43.88, "volume": 204058.0}, {"date": "2026-06-30", "close": 43.86, "volume": 195671.0}, {"date": "2026-07-01", "close": 44.98, "volume": 234948.0}, {"date": "2026-07-02", "close": 45.82, "volume": 203507.0}, {"date": "2026-07-06", "close": 43.97, "volume": 195133.0}, {"date": "2026-07-07", "close": 44.3, "volume": 143934.0}, {"date": "2026-07-08", "close": 43.7, "volume": 155009.0}, {"date": "2026-07-09", "close": 43.61, "volume": 159586.0}, {"date": "2026-07-10", "close": 43.06, "volume": 105175.0}, {"date": "2026-07-13", "close": 43.11, "volume": 112994.0}, {"date": "2026-07-14", "close": 42.48, "volume": 81510.0}, {"date": "2026-07-15", "close": 42.67, "volume": 95153.0}, {"date": "2026-07-16", "close": 43.8, "volume": 112527.0}, {"date": "2026-07-17", "close": 43.84, "volume": 93271.0}, {"date": "2026-07-20", "close": 43.72, "volume": 53047.0}, {"date": "2026-07-21", "close": 43.88, "volume": 76378.0}, {"date": "2026-07-22", "close": 43.31, "volume": 73555.0}, {"date": "2026-07-23", "close": 43.29, "volume": 88354.0}, {"date": "2026-07-24", "close": 43.83, "volume": 53130.0}], "refreshing": true}