{"ticker": "UTL", "overview": {"name": "UNITIL Corporation 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": "UTL", "has_prices": true, "as_of": "2026-07-24", "last": 55.58, "prev_close": 55.28, "change": 0.29999999999999716, "change_pct": 0.005426917510853784, "session_volume": 83016.0, "vwap_5": 54.78430094554581, "vwap_20": 53.61135751655548, "vwap_60": 51.913734767527046, "vwap_250": 50.210252088676455, "high_52w": 55.58, "low_52w": 47.48, "avg_volume_20": 138232.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001211", "src": "13DG", "ticker": "UTL", "cik": "755001", "company": "UNITIL CORP", "company_raw": "UNITIL CORP", "who": "Unitil Corp", "who_key": "UNITIL CORP", "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": "UNITIL CORP takes a 5.25% passive stake in UTL", "source_url": "https://www.sec.gov/Archives/edgar/data/755001/0002100119-26-001211-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0002012383-26-001520", "src": "13DG", "ticker": "UTL", "cik": "755001", "company": "UNITIL CORP", "company_raw": "UNITIL CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in UTL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001520-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277419}, {"id": "13DG-0000102909-26-002583", "src": "13DG", "ticker": "UTL", "cik": "755001", "company": "UNITIL CORP", "company_raw": "UNITIL CORP", "who": "Unitil Corp", "who_key": "UNITIL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "UNITIL CORP adjusts its stake in UTL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/755001/0000102909-26-002583-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001211", "src": "13DG", "ticker": "UTL", "cik": "755001", "company": "UNITIL CORP", "company_raw": "UNITIL CORP", "who": "Unitil Corp", "who_key": "UNITIL CORP", "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": "UNITIL CORP takes a 5.25% passive stake in UTL", "source_url": "https://www.sec.gov/Archives/edgar/data/755001/0002100119-26-001211-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0002012383-26-001520", "src": "13DG", "ticker": "UTL", "cik": "755001", "company": "UNITIL CORP", "company_raw": "UNITIL CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in UTL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001520-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277419}, {"id": "13DG-0000102909-26-002583", "src": "13DG", "ticker": "UTL", "cik": "755001", "company": "UNITIL CORP", "company_raw": "UNITIL CORP", "who": "Unitil Corp", "who_key": "UNITIL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "UNITIL CORP adjusts its stake in UTL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/755001/0000102909-26-002583-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "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": "UNITIL Corporation Common Stock", "new_value": "UNITIL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000755001", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000755001", "applied": 1, "detected_at": "2026-10-28T09:29:43.674435"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "UTL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 53.12, "volume": 48707.0}, {"date": "2021-07-28", "close": 53.31, "volume": 37466.0}, {"date": "2021-07-29", "close": 53.08, "volume": 45707.0}, {"date": "2021-07-30", "close": 52.92, "volume": 44992.0}, {"date": "2021-08-02", "close": 52.63, "volume": 51668.0}, {"date": "2021-08-03", "close": 54.05, "volume": 92655.0}, {"date": "2021-08-04", "close": 50.21, "volume": 507710.0}, {"date": "2021-08-05", "close": 50.3, "volume": 184310.0}, {"date": "2021-08-06", "close": 50.35, "volume": 163147.0}, {"date": "2021-08-09", "close": 50.7, "volume": 116782.0}, {"date": "2021-08-10", "close": 50.25, "volume": 72199.0}, {"date": "2021-08-11", "close": 50.25, "volume": 84609.0}, {"date": "2021-08-12", "close": 49.67, "volume": 72500.0}, {"date": "2021-08-13", "close": 49.49, "volume": 85650.0}, {"date": "2021-08-16", "close": 49.58, "volume": 129721.0}, {"date": "2021-08-17", "close": 50.18, "volume": 56696.0}, {"date": "2021-08-18", "close": 49.57, "volume": 53619.0}, {"date": "2021-08-19", "close": 49.62, "volume": 58393.0}, {"date": "2021-08-20", "close": 50.01, "volume": 126115.0}, {"date": "2021-08-23", "close": 50.02, "volume": 61716.0}, {"date": "2021-08-24", "close": 49.79, "volume": 54972.0}, {"date": "2021-08-25", "close": 49.55, "volume": 70597.0}, {"date": "2021-08-26", "close": 48.61, "volume": 39508.0}, {"date": "2021-08-27", "close": 49.35, "volume": 88652.0}, {"date": "2021-08-30", "close": 49.28, "volume": 38119.0}, {"date": "2021-08-31", "close": 49.6, "volume": 38690.0}, {"date": "2021-09-01", "close": 50.0, "volume": 64935.0}, {"date": "2021-09-02", "close": 50.0, "volume": 57861.0}, {"date": "2021-09-03", "close": 49.69, "volume": 36929.0}, {"date": "2021-09-07", "close": 49.48, "volume": 56071.0}, {"date": "2021-09-08", "close": 49.92, "volume": 52329.0}, {"date": "2021-09-09", "close": 49.52, "volume": 43175.0}, {"date": "2021-09-10", "close": 48.3, "volume": 54351.0}, {"date": "2021-09-13", "close": 47.62, "volume": 49916.0}, {"date": "2021-09-14", "close": 46.74, "volume": 64294.0}, {"date": "2021-09-15", "close": 47.77, "volume": 56969.0}, {"date": "2021-09-16", "close": 47.11, "volume": 40798.0}, {"date": "2021-09-17", "close": 46.37, "volume": 283256.0}, {"date": "2021-09-20", "close": 46.09, "volume": 70360.0}, {"date": "2021-09-21", "close": 45.31, "volume": 36395.0}, {"date": "2021-09-22", "close": 45.68, "volume": 94794.0}, {"date": "2021-09-23", "close": 45.41, "volume": 39519.0}, {"date": "2021-09-24", "close": 45.02, "volume": 36379.0}, {"date": "2021-09-27", "close": 44.63, "volume": 90125.0}, {"date": "2021-09-28", "close": 43.56, "volume": 47522.0}, {"date": "2021-09-29", "close": 43.71, "volume": 40810.0}, {"date": "2021-09-30", "close": 42.78, "volume": 48337.0}, {"date": "2021-10-01", "close": 43.35, "volume": 80913.0}, {"date": "2021-10-04", "close": 44.29, "volume": 34477.0}, {"date": "2021-10-05", "close": 44.7, "volume": 48264.0}, {"date": "2021-10-06", "close": 44.69, "volume": 34174.0}, {"date": "2021-10-07", "close": 44.08, "volume": 55257.0}, {"date": "2021-10-08", "close": 43.4, "volume": 23602.0}, {"date": "2021-10-11", "close": 43.04, "volume": 55075.0}, {"date": "2021-10-12", "close": 43.12, "volume": 39858.0}, {"date": "2021-10-13", "close": 42.6, "volume": 67584.0}, {"date": "2021-10-14", "close": 43.46, "volume": 102888.0}, {"date": "2021-10-15", "close": 43.92, "volume": 62167.0}, {"date": "2021-10-18", "close": 43.32, "volume": 54842.0}, {"date": "2021-10-19", "close": 42.9, "volume": 61761.0}, {"date": "2021-10-20", "close": 43.09, "volume": 49399.0}, {"date": "2021-10-21", "close": 42.79, "volume": 38138.0}, {"date": "2021-10-22", "close": 42.49, "volume": 61285.0}, {"date": "2021-10-25", "close": 42.03, "volume": 55525.0}, {"date": "2021-10-26", "close": 41.89, "volume": 77231.0}, {"date": "2021-10-27", "close": 41.73, "volume": 43882.0}, {"date": "2021-10-28", "close": 41.87, "volume": 46245.0}, {"date": "2021-10-29", "close": 41.75, "volume": 45067.0}, {"date": "2021-11-01", "close": 42.43, "volume": 49037.0}, {"date": "2021-11-02", "close": 42.02, "volume": 56356.0}, {"date": "2021-11-03", "close": 42.63, "volume": 129686.0}, {"date": "2021-11-04", "close": 42.8, "volume": 78136.0}, {"date": "2021-11-05", "close": 43.36, "volume": 53912.0}, {"date": "2021-11-08", "close": 42.86, "volume": 39852.0}, {"date": "2021-11-09", "close": 43.23, "volume": 58848.0}, {"date": "2021-11-10", "close": 43.5, "volume": 39952.0}, {"date": "2021-11-11", "close": 43.36, "volume": 27352.0}, {"date": "2021-11-12", "close": 42.09, "volume": 61290.0}, {"date": "2021-11-15", "close": 42.35, "volume": 59798.0}, {"date": "2021-11-16", "close": 41.54, "volume": 66103.0}, {"date": "2021-11-17", "close": 41.52, "volume": 74281.0}, {"date": "2021-11-18", "close": 41.3, "volume": 43137.0}, {"date": "2021-11-19", "close": 41.26, "volume": 79065.0}, {"date": "2021-11-22", "close": 42.18, "volume": 112007.0}, {"date": "2021-11-23", "close": 42.47, "volume": 75495.0}, {"date": "2021-11-24", "close": 42.81, "volume": 70836.0}, {"date": "2021-11-26", "close": 41.5, "volume": 51788.0}, {"date": "2021-11-29", "close": 42.19, "volume": 105740.0}, {"date": "2021-11-30", "close": 41.44, "volume": 83666.0}, {"date": "2021-12-01", "close": 40.9, "volume": 54326.0}, {"date": "2021-12-02", "close": 41.64, "volume": 56482.0}, {"date": "2021-12-03", "close": 41.95, "volume": 137384.0}, {"date": "2021-12-06", "close": 44.42, "volume": 108511.0}, {"date": "2021-12-07", "close": 44.27, "volume": 62605.0}, {"date": "2021-12-08", "close": 44.19, "volume": 26379.0}, {"date": "2021-12-09", "close": 44.06, "volume": 33135.0}, {"date": "2021-12-10", "close": 44.38, "volume": 25051.0}, {"date": "2021-12-13", "close": 44.17, "volume": 43245.0}, {"date": "2021-12-14", "close": 44.63, "volume": 67772.0}, {"date": "2021-12-15", "close": 45.52, "volume": 81181.0}, {"date": "2021-12-16", "close": 45.55, "volume": 52809.0}, {"date": "2021-12-17", "close": 45.29, "volume": 227265.0}, {"date": "2021-12-20", "close": 45.09, "volume": 40130.0}, {"date": "2021-12-21", "close": 44.75, "volume": 31142.0}, {"date": "2021-12-22", "close": 45.27, "volume": 30202.0}, {"date": "2021-12-23", "close": 45.05, "volume": 19437.0}, {"date": "2021-12-27", "close": 45.41, "volume": 26584.0}, {"date": "2021-12-28", "close": 45.42, "volume": 19010.0}, {"date": "2021-12-29", "close": 46.35, "volume": 27276.0}, {"date": "2021-12-30", "close": 46.47, "volume": 37913.0}, {"date": "2021-12-31", "close": 45.99, "volume": 42055.0}, {"date": "2022-01-03", "close": 45.66, "volume": 33755.0}, {"date": "2022-01-04", "close": 46.1, "volume": 36906.0}, {"date": "2022-01-05", "close": 46.14, "volume": 33896.0}, {"date": "2022-01-06", "close": 46.46, "volume": 35250.0}, {"date": "2022-01-07", "close": 47.06, "volume": 28737.0}, {"date": "2022-01-10", "close": 46.57, "volume": 39606.0}, {"date": "2022-01-11", "close": 45.56, "volume": 49028.0}, {"date": "2022-01-12", "close": 44.81, "volume": 37002.0}, {"date": "2022-01-13", "close": 46.36, "volume": 45610.0}, {"date": "2022-01-14", "close": 46.56, "volume": 30508.0}, {"date": "2022-01-18", "close": 45.59, "volume": 44612.0}, {"date": "2022-01-19", "close": 45.34, "volume": 24224.0}, {"date": "2022-01-20", "close": 44.64, "volume": 33728.0}, {"date": "2022-01-21", "close": 45.12, "volume": 52237.0}, {"date": "2022-01-24", "close": 45.03, "volume": 70657.0}, {"date": "2022-01-25", "close": 45.47, "volume": 47054.0}, {"date": "2022-01-26", "close": 45.55, "volume": 77833.0}, {"date": "2022-01-27", "close": 46.27, "volume": 50557.0}, {"date": "2022-01-28", "close": 46.87, "volume": 33734.0}, {"date": "2022-01-31", "close": 46.94, "volume": 97779.0}, {"date": "2022-02-01", "close": 47.65, "volume": 109856.0}, {"date": "2022-02-02", "close": 48.47, "volume": 58960.0}, {"date": "2022-02-03", "close": 51.0, "volume": 111464.0}, {"date": "2022-02-04", "close": 50.94, "volume": 100527.0}, {"date": "2022-02-07", "close": 51.03, "volume": 54108.0}, {"date": "2022-02-08", "close": 50.74, "volume": 99915.0}, {"date": "2022-02-09", "close": 50.24, "volume": 70256.0}, {"date": "2022-02-10", "close": 48.32, "volume": 111546.0}, {"date": "2022-02-11", "close": 48.5, "volume": 61322.0}, {"date": "2022-02-14", "close": 48.17, "volume": 49313.0}, {"date": "2022-02-15", "close": 47.61, "volume": 29467.0}, {"date": "2022-02-16", "close": 47.57, "volume": 59586.0}, {"date": "2022-02-17", "close": 48.26, "volume": 37302.0}, {"date": "2022-02-18", "close": 49.1, "volume": 118607.0}, {"date": "2022-02-22", "close": 49.19, "volume": 47263.0}, {"date": "2022-02-23", "close": 49.72, "volume": 56582.0}, {"date": "2022-02-24", "close": 49.2, "volume": 84302.0}, {"date": "2022-02-25", "close": 50.9, "volume": 63568.0}, {"date": "2022-02-28", "close": 50.49, "volume": 72409.0}, {"date": "2022-03-01", "close": 51.11, "volume": 142142.0}, {"date": "2022-03-02", "close": 52.81, "volume": 46856.0}, {"date": "2022-03-03", "close": 53.22, "volume": 51520.0}, {"date": "2022-03-04", "close": 55.0, "volume": 53675.0}, {"date": "2022-03-07", "close": 55.3, "volume": 67283.0}, {"date": "2022-03-08", "close": 53.95, "volume": 94469.0}, {"date": "2022-03-09", "close": 53.0, "volume": 90879.0}, {"date": "2022-03-10", "close": 52.39, "volume": 39390.0}, {"date": "2022-03-11", "close": 51.51, "volume": 33951.0}, {"date": "2022-03-14", "close": 50.76, "volume": 118039.0}, {"date": "2022-03-15", "close": 49.97, "volume": 71784.0}, {"date": "2022-03-16", "close": 49.81, "volume": 56533.0}, {"date": "2022-03-17", "close": 49.76, "volume": 70247.0}, {"date": "2022-03-18", "close": 49.36, "volume": 176903.0}, {"date": "2022-03-21", "close": 50.74, "volume": 33428.0}, {"date": "2022-03-22", "close": 49.35, "volume": 42191.0}, {"date": "2022-03-23", "close": 48.96, "volume": 44510.0}, {"date": "2022-03-24", "close": 48.92, "volume": 32553.0}, {"date": "2022-03-25", "close": 49.44, "volume": 54434.0}, {"date": "2022-03-28", "close": 48.45, "volume": 109673.0}, {"date": "2022-03-29", "close": 50.46, "volume": 77546.0}, {"date": "2022-03-30", "close": 50.8, "volume": 35482.0}, {"date": "2022-03-31", "close": 49.88, "volume": 59340.0}, {"date": "2022-04-01", "close": 51.83, "volume": 104902.0}, {"date": "2022-04-04", "close": 50.45, "volume": 90407.0}, {"date": "2022-04-05", "close": 50.27, "volume": 45169.0}, {"date": "2022-04-06", "close": 52.45, "volume": 76928.0}, {"date": "2022-04-07", "close": 52.58, "volume": 63317.0}, {"date": "2022-04-08", "close": 52.61, "volume": 47014.0}, {"date": "2022-04-11", "close": 52.09, "volume": 48991.0}, {"date": "2022-04-12", "close": 51.76, "volume": 55893.0}, {"date": "2022-04-13", "close": 51.85, "volume": 63132.0}, {"date": "2022-04-14", "close": 51.09, "volume": 59426.0}, {"date": "2022-04-18", "close": 50.99, "volume": 53469.0}, {"date": "2022-04-19", "close": 50.65, "volume": 98890.0}, {"date": "2022-04-20", "close": 53.18, "volume": 99689.0}, {"date": "2022-04-21", "close": 52.31, "volume": 42049.0}, {"date": "2022-04-22", "close": 51.67, "volume": 42438.0}, {"date": "2022-04-25", "close": 50.61, "volume": 67407.0}, {"date": "2022-04-26", "close": 51.28, "volume": 58570.0}, {"date": "2022-04-27", "close": 50.91, "volume": 111390.0}, {"date": "2022-04-28", "close": 51.1, "volume": 51157.0}, {"date": "2022-04-29", "close": 51.0, "volume": 105697.0}, {"date": "2022-05-02", "close": 50.17, "volume": 165913.0}, {"date": "2022-05-03", "close": 51.0, "volume": 76813.0}, {"date": "2022-05-04", "close": 52.6, "volume": 88632.0}, {"date": "2022-05-05", "close": 51.47, "volume": 40573.0}, {"date": "2022-05-06", "close": 53.2, "volume": 76474.0}, {"date": "2022-05-09", "close": 54.75, "volume": 75431.0}, {"date": "2022-05-10", "close": 52.7, "volume": 91433.0}, {"date": "2022-05-11", "close": 54.81, "volume": 71993.0}, {"date": "2022-05-12", "close": 54.17, "volume": 74685.0}, {"date": "2022-05-13", "close": 53.52, "volume": 70250.0}, {"date": "2022-05-16", "close": 54.56, "volume": 68853.0}, {"date": "2022-05-17", "close": 55.04, "volume": 74691.0}, {"date": "2022-05-18", "close": 56.49, "volume": 127597.0}, {"date": "2022-05-19", "close": 55.39, "volume": 176517.0}, {"date": "2022-05-20", "close": 54.56, "volume": 102595.0}, {"date": "2022-05-23", "close": 56.35, "volume": 60031.0}, {"date": "2022-05-24", "close": 58.29, "volume": 135698.0}, {"date": "2022-05-25", "close": 56.87, "volume": 75893.0}, {"date": "2022-05-26", "close": 56.99, "volume": 56758.0}, {"date": "2022-05-27", "close": 56.32, "volume": 86722.0}, {"date": "2022-05-31", "close": 57.81, "volume": 123726.0}, {"date": "2022-06-01", "close": 57.8, "volume": 76438.0}, {"date": "2022-06-02", "close": 57.73, "volume": 73702.0}, {"date": "2022-06-03", "close": 57.11, "volume": 50737.0}, {"date": "2022-06-06", "close": 57.56, "volume": 35965.0}, {"date": "2022-06-07", "close": 57.2, "volume": 70695.0}, {"date": "2022-06-08", "close": 57.24, "volume": 61750.0}, {"date": "2022-06-09", "close": 56.53, "volume": 45178.0}, {"date": "2022-06-10", "close": 56.27, "volume": 57221.0}, {"date": "2022-06-13", "close": 52.94, "volume": 58489.0}, {"date": "2022-06-14", "close": 52.53, "volume": 74459.0}, {"date": "2022-06-15", "close": 51.65, "volume": 77883.0}, {"date": "2022-06-16", "close": 52.69, "volume": 76846.0}, {"date": "2022-06-17", "close": 52.29, "volume": 101573.0}, {"date": "2022-06-21", "close": 52.54, "volume": 71362.0}, {"date": "2022-06-22", "close": 53.68, "volume": 82752.0}, {"date": "2022-06-23", "close": 54.28, "volume": 35926.0}, {"date": "2022-06-24", "close": 57.04, "volume": 197541.0}, {"date": "2022-06-27", "close": 57.79, "volume": 61182.0}, {"date": "2022-06-28", "close": 57.91, "volume": 45422.0}, {"date": "2022-06-29", "close": 57.28, "volume": 40777.0}, {"date": "2022-06-30", "close": 58.72, "volume": 61660.0}, {"date": "2022-07-01", "close": 61.0, "volume": 109216.0}, {"date": "2022-07-05", "close": 57.01, "volume": 88695.0}, {"date": "2022-07-06", "close": 58.32, "volume": 56560.0}, {"date": "2022-07-07", "close": 57.09, "volume": 47030.0}, {"date": "2022-07-08", "close": 58.1, "volume": 44893.0}, {"date": "2022-07-11", "close": 58.16, "volume": 37133.0}, {"date": "2022-07-12", "close": 58.23, "volume": 32743.0}, {"date": "2022-07-13", "close": 58.17, "volume": 31971.0}, {"date": "2022-07-14", "close": 59.2, "volume": 45865.0}, {"date": "2022-07-15", "close": 59.85, "volume": 65060.0}, {"date": "2022-07-18", "close": 58.09, "volume": 50917.0}, {"date": "2022-07-19", "close": 58.68, "volume": 52847.0}, {"date": "2022-07-20", "close": 57.45, "volume": 78445.0}, {"date": "2022-07-21", "close": 57.02, "volume": 42945.0}, {"date": "2022-07-22", "close": 52.43, "volume": 84288.0}, {"date": "2022-07-25", "close": 53.58, "volume": 47213.0}, {"date": "2022-07-26", "close": 54.01, "volume": 47702.0}, {"date": "2022-07-27", "close": 54.4, "volume": 45691.0}, {"date": "2022-07-28", "close": 55.19, "volume": 36439.0}, {"date": "2022-07-29", "close": 54.77, "volume": 53947.0}, {"date": "2022-08-01", "close": 54.23, "volume": 229911.0}, {"date": "2022-08-02", "close": 55.55, "volume": 65121.0}, {"date": "2022-08-03", "close": 55.14, "volume": 57940.0}, {"date": "2022-08-04", "close": 54.6, "volume": 63614.0}, {"date": "2022-08-05", "close": 53.65, "volume": 64579.0}, {"date": "2022-08-08", "close": 54.0, "volume": 59833.0}, {"date": "2022-08-09", "close": 56.21, "volume": 98685.0}, {"date": "2022-08-10", "close": 55.6, "volume": 84019.0}, {"date": "2022-08-11", "close": 54.85, "volume": 50135.0}, {"date": "2022-08-12", "close": 56.43, "volume": 46312.0}, {"date": "2022-08-15", "close": 56.75, "volume": 68113.0}, {"date": "2022-08-16", "close": 56.65, "volume": 74666.0}, {"date": "2022-08-17", "close": 56.93, "volume": 47458.0}, {"date": "2022-08-18", "close": 57.38, "volume": 45259.0}, {"date": "2022-08-19", "close": 56.42, "volume": 346952.0}, {"date": "2022-08-22", "close": 55.71, "volume": 45332.0}, {"date": "2022-08-23", "close": 54.36, "volume": 92277.0}, {"date": "2022-08-24", "close": 54.53, "volume": 48147.0}, {"date": "2022-08-25", "close": 55.26, "volume": 35317.0}, {"date": "2022-08-26", "close": 54.57, "volume": 36326.0}, {"date": "2022-08-29", "close": 53.99, "volume": 39791.0}, {"date": "2022-08-30", "close": 52.72, "volume": 61453.0}, {"date": "2022-08-31", "close": 52.09, "volume": 42801.0}, {"date": "2022-09-01", "close": 53.15, "volume": 78820.0}, {"date": "2022-09-02", "close": 52.56, "volume": 45868.0}, {"date": "2022-09-06", "close": 51.29, "volume": 60886.0}, {"date": "2022-09-07", "close": 51.96, "volume": 50241.0}, {"date": "2022-09-08", "close": 51.31, "volume": 47052.0}, {"date": "2022-09-09", "close": 51.37, "volume": 46930.0}, {"date": "2022-09-12", "close": 51.82, "volume": 54669.0}, {"date": "2022-09-13", "close": 51.07, "volume": 82273.0}, {"date": "2022-09-14", "close": 50.88, "volume": 68104.0}, {"date": "2022-09-15", "close": 49.39, "volume": 61502.0}, {"date": "2022-09-16", "close": 49.78, "volume": 153810.0}, {"date": "2022-09-19", "close": 50.98, "volume": 50791.0}, {"date": "2022-09-20", "close": 50.25, "volume": 77059.0}, {"date": "2022-09-21", "close": 49.16, "volume": 53138.0}, {"date": "2022-09-22", "close": 49.37, "volume": 39376.0}, {"date": "2022-09-23", "close": 48.97, "volume": 54253.0}, {"date": "2022-09-26", "close": 48.85, "volume": 83914.0}, {"date": "2022-09-27", "close": 48.98, "volume": 129217.0}, {"date": "2022-09-28", "close": 50.15, "volume": 81262.0}, {"date": "2022-09-29", "close": 47.29, "volume": 48769.0}, {"date": "2022-09-30", "close": 46.45, "volume": 83377.0}, {"date": "2022-10-03", "close": 46.72, "volume": 87315.0}, {"date": "2022-10-04", "close": 47.94, "volume": 58495.0}, {"date": "2022-10-05", "close": 46.78, "volume": 59601.0}, {"date": "2022-10-06", "close": 46.02, "volume": 57424.0}, {"date": "2022-10-07", "close": 45.38, "volume": 48232.0}, {"date": "2022-10-10", "close": 45.78, "volume": 41636.0}, {"date": "2022-10-11", "close": 46.87, "volume": 90638.0}, {"date": "2022-10-12", "close": 46.28, "volume": 52419.0}, {"date": "2022-10-13", "close": 47.59, "volume": 63722.0}, {"date": "2022-10-14", "close": 47.18, "volume": 46741.0}, {"date": "2022-10-17", "close": 48.34, "volume": 44932.0}, {"date": "2022-10-18", "close": 48.94, "volume": 55021.0}, {"date": "2022-10-19", "close": 49.23, "volume": 77254.0}, {"date": "2022-10-20", "close": 48.0, "volume": 66604.0}, {"date": "2022-10-21", "close": 49.04, "volume": 49655.0}, {"date": "2022-10-24", "close": 49.67, "volume": 34261.0}, {"date": "2022-10-25", "close": 51.61, "volume": 50551.0}, {"date": "2022-10-26", "close": 51.61, "volume": 54959.0}, {"date": "2022-10-27", "close": 52.29, "volume": 48463.0}, {"date": "2022-10-28", "close": 53.33, "volume": 56338.0}, {"date": "2022-10-31", "close": 52.71, "volume": 68401.0}, {"date": "2022-11-01", "close": 54.88, "volume": 88371.0}, {"date": "2022-11-02", "close": 52.31, "volume": 90008.0}, {"date": "2022-11-03", "close": 51.74, "volume": 39066.0}, {"date": "2022-11-04", "close": 52.41, "volume": 44079.0}, {"date": "2022-11-07", "close": 50.8, "volume": 53660.0}, {"date": "2022-11-08", "close": 50.59, "volume": 56037.0}, {"date": "2022-11-09", "close": 50.74, "volume": 78391.0}, {"date": "2022-11-10", "close": 52.93, "volume": 73300.0}, {"date": "2022-11-11", "close": 51.01, "volume": 67142.0}, {"date": "2022-11-14", "close": 51.6, "volume": 70225.0}, {"date": "2022-11-15", "close": 52.11, "volume": 48374.0}, {"date": "2022-11-16", "close": 52.25, "volume": 41670.0}, {"date": "2022-11-17", "close": 52.06, "volume": 50844.0}, {"date": "2022-11-18", "close": 52.68, "volume": 190863.0}, {"date": "2022-11-21", "close": 52.55, "volume": 68252.0}, {"date": "2022-11-22", "close": 52.82, "volume": 39959.0}, {"date": "2022-11-23", "close": 52.4, "volume": 42449.0}, {"date": "2022-11-25", "close": 52.74, "volume": 18503.0}, {"date": "2022-11-28", "close": 52.08, "volume": 38965.0}, {"date": "2022-11-29", "close": 52.01, "volume": 45195.0}, {"date": "2022-11-30", "close": 54.82, "volume": 68091.0}, {"date": "2022-12-01", "close": 53.67, "volume": 82949.0}, {"date": "2022-12-02", "close": 53.06, "volume": 45261.0}, {"date": "2022-12-05", "close": 52.39, "volume": 57416.0}, {"date": "2022-12-06", "close": 52.33, "volume": 39696.0}, {"date": "2022-12-07", "close": 51.74, "volume": 34581.0}, {"date": "2022-12-08", "close": 52.17, "volume": 42907.0}, {"date": "2022-12-09", "close": 51.67, "volume": 46347.0}, {"date": "2022-12-12", "close": 52.44, "volume": 46391.0}, {"date": "2022-12-13", "close": 52.15, "volume": 114881.0}, {"date": "2022-12-14", "close": 51.79, "volume": 61629.0}, {"date": "2022-12-15", "close": 50.64, "volume": 70351.0}, {"date": "2022-12-16", "close": 49.96, "volume": 711070.0}, {"date": "2022-12-19", "close": 51.07, "volume": 61873.0}, {"date": "2022-12-20", "close": 50.21, "volume": 63325.0}, {"date": "2022-12-21", "close": 51.42, "volume": 54455.0}, {"date": "2022-12-22", "close": 51.14, "volume": 38476.0}, {"date": "2022-12-23", "close": 51.98, "volume": 24516.0}, {"date": "2022-12-27", "close": 52.2, "volume": 66377.0}, {"date": "2022-12-28", "close": 51.35, "volume": 25721.0}, {"date": "2022-12-29", "close": 51.95, "volume": 48521.0}, {"date": "2022-12-30", "close": 51.36, "volume": 54795.0}, {"date": "2023-01-03", "close": 50.63, "volume": 54977.0}, {"date": "2023-01-04", "close": 51.81, "volume": 67225.0}, {"date": "2023-01-05", "close": 50.86, "volume": 54033.0}, {"date": "2023-01-06", "close": 52.43, "volume": 36640.0}, {"date": "2023-01-09", "close": 51.83, "volume": 41747.0}, {"date": "2023-01-10", "close": 51.61, "volume": 74238.0}, {"date": "2023-01-11", "close": 52.42, "volume": 56528.0}, {"date": "2023-01-12", "close": 53.29, "volume": 53250.0}, {"date": "2023-01-13", "close": 53.24, "volume": 36456.0}, {"date": "2023-01-17", "close": 53.08, "volume": 43762.0}, {"date": "2023-01-18", "close": 51.38, "volume": 86590.0}, {"date": "2023-01-19", "close": 51.88, "volume": 65068.0}, {"date": "2023-01-20", "close": 52.26, "volume": 42700.0}, {"date": "2023-01-23", "close": 51.58, "volume": 27547.0}, {"date": "2023-01-24", "close": 51.83, "volume": 28236.0}, {"date": "2023-01-25", "close": 51.84, "volume": 24288.0}, {"date": "2023-01-26", "close": 51.84, "volume": 42684.0}, {"date": "2023-01-27", "close": 51.06, "volume": 73063.0}, {"date": "2023-01-30", "close": 51.05, "volume": 49041.0}, {"date": "2023-01-31", "close": 52.17, "volume": 74748.0}, {"date": "2023-02-01", "close": 52.33, "volume": 67771.0}, {"date": "2023-02-02", "close": 52.96, "volume": 116760.0}, {"date": "2023-02-03", "close": 53.02, "volume": 65932.0}, {"date": "2023-02-06", "close": 53.63, "volume": 69419.0}, {"date": "2023-02-07", "close": 53.02, "volume": 78066.0}, {"date": "2023-02-08", "close": 51.64, "volume": 58320.0}, {"date": "2023-02-09", "close": 50.83, "volume": 68785.0}, {"date": "2023-02-10", "close": 51.72, "volume": 78484.0}, {"date": "2023-02-13", "close": 51.76, "volume": 57882.0}, {"date": "2023-02-14", "close": 51.66, "volume": 62592.0}, {"date": "2023-02-15", "close": 54.11, "volume": 123956.0}, {"date": "2023-02-16", "close": 54.16, "volume": 83719.0}, {"date": "2023-02-17", "close": 55.86, "volume": 205090.0}, {"date": "2023-02-21", "close": 55.25, "volume": 74409.0}, {"date": "2023-02-22", "close": 55.55, "volume": 159084.0}, {"date": "2023-02-23", "close": 55.11, "volume": 86217.0}, {"date": "2023-02-24", "close": 55.4, "volume": 74457.0}, {"date": "2023-02-27", "close": 54.73, "volume": 88259.0}, {"date": "2023-02-28", "close": 54.32, "volume": 135455.0}, {"date": "2023-03-01", "close": 53.29, "volume": 83701.0}, {"date": "2023-03-02", "close": 53.87, "volume": 40404.0}, {"date": "2023-03-03", "close": 54.48, "volume": 69571.0}, {"date": "2023-03-06", "close": 53.85, "volume": 85618.0}, {"date": "2023-03-07", "close": 53.63, "volume": 88736.0}, {"date": "2023-03-08", "close": 54.26, "volume": 47160.0}, {"date": "2023-03-09", "close": 54.28, "volume": 75556.0}, {"date": "2023-03-10", "close": 53.55, "volume": 73603.0}, {"date": "2023-03-13", "close": 52.61, "volume": 93439.0}, {"date": "2023-03-14", "close": 53.97, "volume": 117683.0}, {"date": "2023-03-15", "close": 54.61, "volume": 99192.0}, {"date": "2023-03-16", "close": 55.27, "volume": 101027.0}, {"date": "2023-03-17", "close": 53.94, "volume": 374214.0}, {"date": "2023-03-20", "close": 55.64, "volume": 131478.0}, {"date": "2023-03-21", "close": 55.25, "volume": 96473.0}, {"date": "2023-03-22", "close": 53.86, "volume": 75419.0}, {"date": "2023-03-23", "close": 52.94, "volume": 67809.0}, {"date": "2023-03-24", "close": 55.07, "volume": 66244.0}, {"date": "2023-03-27", "close": 55.23, "volume": 74186.0}, {"date": "2023-03-28", "close": 55.73, "volume": 74119.0}, {"date": "2023-03-29", "close": 56.09, "volume": 71634.0}, {"date": "2023-03-30", "close": 56.43, "volume": 54232.0}, {"date": "2023-03-31", "close": 57.04, "volume": 181654.0}, {"date": "2023-04-03", "close": 57.33, "volume": 122671.0}, {"date": "2023-04-04", "close": 57.92, "volume": 52391.0}, {"date": "2023-04-05", "close": 59.57, "volume": 84679.0}, {"date": "2023-04-06", "close": 59.88, "volume": 94144.0}, {"date": "2023-04-10", "close": 58.65, "volume": 134107.0}, {"date": "2023-04-11", "close": 58.36, "volume": 119454.0}, {"date": "2023-04-12", "close": 59.15, "volume": 62465.0}, {"date": "2023-04-13", "close": 58.72, "volume": 60395.0}, {"date": "2023-04-14", "close": 57.91, "volume": 63266.0}, {"date": "2023-04-17", "close": 58.15, "volume": 44562.0}, {"date": "2023-04-18", "close": 57.52, "volume": 74128.0}, {"date": "2023-04-19", "close": 58.01, "volume": 42924.0}, {"date": "2023-04-20", "close": 58.73, "volume": 130945.0}, {"date": "2023-04-21", "close": 58.72, "volume": 76318.0}, {"date": "2023-04-24", "close": 58.8, "volume": 101127.0}, {"date": "2023-04-25", "close": 59.03, "volume": 144610.0}, {"date": "2023-04-26", "close": 58.54, "volume": 206287.0}, {"date": "2023-04-27", "close": 58.26, "volume": 89502.0}, {"date": "2023-04-28", "close": 55.59, "volume": 82663.0}, {"date": "2023-05-01", "close": 55.89, "volume": 94189.0}, {"date": "2023-05-02", "close": 55.45, "volume": 144244.0}, {"date": "2023-05-03", "close": 55.36, "volume": 63229.0}, {"date": "2023-05-04", "close": 55.95, "volume": 66174.0}, {"date": "2023-05-05", "close": 56.72, "volume": 60799.0}, {"date": "2023-05-08", "close": 56.97, "volume": 99558.0}, {"date": "2023-05-09", "close": 57.0, "volume": 102228.0}, {"date": "2023-05-10", "close": 57.78, "volume": 83842.0}, {"date": "2023-05-11", "close": 57.6, "volume": 74980.0}, {"date": "2023-05-12", "close": 57.62, "volume": 66792.0}, {"date": "2023-05-15", "close": 56.71, "volume": 66092.0}, {"date": "2023-05-16", "close": 56.19, "volume": 33856.0}, {"date": "2023-05-17", "close": 56.1, "volume": 49332.0}, {"date": "2023-05-18", "close": 55.77, "volume": 83023.0}, {"date": "2023-05-19", "close": 55.16, "volume": 109191.0}, {"date": "2023-05-22", "close": 54.89, "volume": 39131.0}, {"date": "2023-05-23", "close": 55.35, "volume": 48407.0}, {"date": "2023-05-24", "close": 54.29, "volume": 45875.0}, {"date": "2023-05-25", "close": 53.67, "volume": 104738.0}, {"date": "2023-05-26", "close": 53.21, "volume": 49892.0}, {"date": "2023-05-30", "close": 52.21, "volume": 47984.0}, {"date": "2023-05-31", "close": 52.69, "volume": 61956.0}, {"date": "2023-06-01", "close": 51.97, "volume": 57257.0}, {"date": "2023-06-02", "close": 53.78, "volume": 68046.0}, {"date": "2023-06-05", "close": 52.56, "volume": 40582.0}, {"date": "2023-06-06", "close": 53.28, "volume": 50131.0}, {"date": "2023-06-07", "close": 54.72, "volume": 63355.0}, {"date": "2023-06-08", "close": 54.34, "volume": 46102.0}, {"date": "2023-06-09", "close": 53.8, "volume": 32252.0}, {"date": "2023-06-12", "close": 53.46, "volume": 43358.0}, {"date": "2023-06-13", "close": 53.02, "volume": 53909.0}, {"date": "2023-06-14", "close": 53.31, "volume": 64405.0}, {"date": "2023-06-15", "close": 53.11, "volume": 52835.0}, {"date": "2023-06-16", "close": 53.56, "volume": 170615.0}, {"date": "2023-06-20", "close": 53.55, "volume": 48712.0}, {"date": "2023-06-21", "close": 53.99, "volume": 59200.0}, {"date": "2023-06-22", "close": 53.65, "volume": 57916.0}, {"date": "2023-06-23", "close": 51.21, "volume": 236137.0}, {"date": "2023-06-26", "close": 51.46, "volume": 47976.0}, {"date": "2023-06-27", "close": 51.6, "volume": 46681.0}, {"date": "2023-06-28", "close": 50.73, "volume": 52453.0}, {"date": "2023-06-29", "close": 50.72, "volume": 44161.0}, {"date": "2023-06-30", "close": 50.71, "volume": 37269.0}, {"date": "2023-07-03", "close": 50.88, "volume": 18939.0}, {"date": "2023-07-05", "close": 50.53, "volume": 109414.0}, {"date": "2023-07-06", "close": 50.47, "volume": 52578.0}, {"date": "2023-07-07", "close": 49.95, "volume": 41291.0}, {"date": "2023-07-10", "close": 49.67, "volume": 40898.0}, {"date": "2023-07-11", "close": 49.86, "volume": 31457.0}, {"date": "2023-07-12", "close": 50.76, "volume": 40238.0}, {"date": "2023-07-13", "close": 51.49, "volume": 39945.0}, {"date": "2023-07-14", "close": 51.75, "volume": 37871.0}, {"date": "2023-07-17", "close": 51.2, "volume": 42286.0}, {"date": "2023-07-18", "close": 51.13, "volume": 61544.0}, {"date": "2023-07-19", "close": 51.55, "volume": 47359.0}, {"date": "2023-07-20", "close": 53.2, "volume": 49621.0}, {"date": "2023-07-21", "close": 53.36, "volume": 53963.0}, {"date": "2023-07-24", "close": 53.59, "volume": 45550.0}, {"date": "2023-07-25", "close": 53.04, "volume": 75852.0}, {"date": "2023-07-26", "close": 53.11, "volume": 46253.0}, {"date": "2023-07-27", "close": 52.05, "volume": 43942.0}, {"date": "2023-07-28", "close": 52.05, "volume": 28371.0}, {"date": "2023-07-31", "close": 52.04, "volume": 85934.0}, {"date": "2023-08-01", "close": 50.37, "volume": 54084.0}, {"date": "2023-08-02", "close": 50.44, "volume": 44384.0}, {"date": "2023-08-03", "close": 49.58, "volume": 74445.0}, {"date": "2023-08-04", "close": 49.98, "volume": 73565.0}, {"date": "2023-08-07", "close": 50.59, "volume": 59671.0}, {"date": "2023-08-08", "close": 50.08, "volume": 32461.0}, {"date": "2023-08-09", "close": 50.36, "volume": 36134.0}, {"date": "2023-08-10", "close": 50.0, "volume": 29895.0}, {"date": "2023-08-11", "close": 49.83, "volume": 56671.0}, {"date": "2023-08-14", "close": 49.13, "volume": 59501.0}, {"date": "2023-08-15", "close": 48.47, "volume": 63652.0}, {"date": "2023-08-16", "close": 48.98, "volume": 48783.0}, {"date": "2023-08-17", "close": 49.21, "volume": 58118.0}, {"date": "2023-08-18", "close": 49.58, "volume": 70020.0}, {"date": "2023-08-21", "close": 48.15, "volume": 53781.0}, {"date": "2023-08-22", "close": 47.98, "volume": 46296.0}, {"date": "2023-08-23", "close": 47.74, "volume": 47088.0}, {"date": "2023-08-24", "close": 47.36, "volume": 47871.0}, {"date": "2023-08-25", "close": 47.11, "volume": 36295.0}, {"date": "2023-08-28", "close": 47.41, "volume": 29628.0}, {"date": "2023-08-29", "close": 47.92, "volume": 52763.0}, {"date": "2023-08-30", "close": 48.81, "volume": 50618.0}, {"date": "2023-08-31", "close": 48.82, "volume": 90037.0}, {"date": "2023-09-01", "close": 49.0, "volume": 64605.0}, {"date": "2023-09-05", "close": 48.1, "volume": 84561.0}, {"date": "2023-09-06", "close": 48.07, "volume": 69341.0}, {"date": "2023-09-07", "close": 46.68, "volume": 70518.0}, {"date": "2023-09-08", "close": 46.3, "volume": 52692.0}, {"date": "2023-09-11", "close": 46.05, "volume": 52883.0}, {"date": "2023-09-12", "close": 46.08, "volume": 47312.0}, {"date": "2023-09-13", "close": 46.95, "volume": 48301.0}, {"date": "2023-09-14", "close": 47.53, "volume": 42788.0}, {"date": "2023-09-15", "close": 46.95, "volume": 291929.0}, {"date": "2023-09-18", "close": 47.45, "volume": 57692.0}, {"date": "2023-09-19", "close": 47.15, "volume": 39778.0}, {"date": "2023-09-20", "close": 46.71, "volume": 37392.0}, {"date": "2023-09-21", "close": 46.66, "volume": 47523.0}, {"date": "2023-09-22", "close": 46.11, "volume": 49845.0}, {"date": "2023-09-25", "close": 45.51, "volume": 47405.0}, {"date": "2023-09-26", "close": 44.19, "volume": 36859.0}, {"date": "2023-09-27", "close": 43.88, "volume": 54994.0}, {"date": "2023-09-28", "close": 43.24, "volume": 100583.0}, {"date": "2023-09-29", "close": 42.71, "volume": 88750.0}, {"date": "2023-10-02", "close": 42.31, "volume": 84013.0}, {"date": "2023-10-03", "close": 42.89, "volume": 54930.0}, {"date": "2023-10-04", "close": 43.69, "volume": 63513.0}, {"date": "2023-10-05", "close": 44.4, "volume": 88440.0}, {"date": "2023-10-06", "close": 44.75, "volume": 56416.0}, {"date": "2023-10-09", "close": 45.68, "volume": 37789.0}, {"date": "2023-10-10", "close": 45.69, "volume": 74063.0}, {"date": "2023-10-11", "close": 46.23, "volume": 33787.0}, {"date": "2023-10-12", "close": 45.75, "volume": 39458.0}, {"date": "2023-10-13", "close": 45.44, "volume": 47951.0}, {"date": "2023-10-16", "close": 46.62, "volume": 47286.0}, {"date": "2023-10-17", "close": 46.41, "volume": 76152.0}, {"date": "2023-10-18", "close": 46.31, "volume": 66862.0}, {"date": "2023-10-19", "close": 46.35, "volume": 88170.0}, {"date": "2023-10-20", "close": 45.28, "volume": 67986.0}, {"date": "2023-10-23", "close": 44.8, "volume": 74657.0}, {"date": "2023-10-24", "close": 46.1, "volume": 67585.0}, {"date": "2023-10-25", "close": 47.11, "volume": 47946.0}, {"date": "2023-10-26", "close": 47.5, "volume": 38529.0}, {"date": "2023-10-27", "close": 45.81, "volume": 47306.0}, {"date": "2023-10-30", "close": 45.93, "volume": 28235.0}, {"date": "2023-10-31", "close": 45.67, "volume": 23020.0}, {"date": "2023-11-01", "close": 45.79, "volume": 35053.0}, {"date": "2023-11-02", "close": 46.92, "volume": 34251.0}, {"date": "2023-11-03", "close": 47.45, "volume": 42644.0}, {"date": "2023-11-06", "close": 47.43, "volume": 77825.0}, {"date": "2023-11-07", "close": 48.6, "volume": 113865.0}, {"date": "2023-11-08", "close": 48.08, "volume": 41146.0}, {"date": "2023-11-09", "close": 48.09, "volume": 51568.0}, {"date": "2023-11-10", "close": 48.23, "volume": 45397.0}, {"date": "2023-11-13", "close": 47.21, "volume": 36730.0}, {"date": "2023-11-14", "close": 49.62, "volume": 67212.0}, {"date": "2023-11-15", "close": 49.2, "volume": 71778.0}, {"date": "2023-11-16", "close": 49.14, "volume": 36261.0}, {"date": "2023-11-17", "close": 49.51, "volume": 98834.0}, {"date": "2023-11-20", "close": 49.21, "volume": 40263.0}, {"date": "2023-11-21", "close": 49.13, "volume": 32440.0}, {"date": "2023-11-22", "close": 49.84, "volume": 30245.0}, {"date": "2023-11-24", "close": 50.02, "volume": 17429.0}, {"date": "2023-11-27", "close": 49.46, "volume": 39409.0}, {"date": "2023-11-28", "close": 48.94, "volume": 37349.0}, {"date": "2023-11-29", "close": 48.26, "volume": 53979.0}, {"date": "2023-11-30", "close": 48.48, "volume": 79395.0}, {"date": "2023-12-01", "close": 49.34, "volume": 59834.0}, {"date": "2023-12-04", "close": 50.08, "volume": 65577.0}, {"date": "2023-12-05", "close": 50.08, "volume": 34077.0}, {"date": "2023-12-06", "close": 50.51, "volume": 59285.0}, {"date": "2023-12-07", "close": 50.79, "volume": 49195.0}, {"date": "2023-12-08", "close": 51.17, "volume": 41850.0}, {"date": "2023-12-11", "close": 51.36, "volume": 53164.0}, {"date": "2023-12-12", "close": 51.04, "volume": 37986.0}, {"date": "2023-12-13", "close": 52.93, "volume": 68684.0}, {"date": "2023-12-14", "close": 52.43, "volume": 78441.0}, {"date": "2023-12-15", "close": 50.59, "volume": 375766.0}, {"date": "2023-12-18", "close": 51.48, "volume": 65741.0}, {"date": "2023-12-19", "close": 51.75, "volume": 59221.0}, {"date": "2023-12-20", "close": 51.2, "volume": 72694.0}, {"date": "2023-12-21", "close": 51.42, "volume": 33223.0}, {"date": "2023-12-22", "close": 51.98, "volume": 36245.0}, {"date": "2023-12-26", "close": 52.67, "volume": 39034.0}, {"date": "2023-12-27", "close": 53.03, "volume": 33959.0}, {"date": "2023-12-28", "close": 52.71, "volume": 25192.0}, {"date": "2023-12-29", "close": 52.57, "volume": 51648.0}, {"date": "2024-01-02", "close": 53.32, "volume": 42949.0}, {"date": "2024-01-03", "close": 53.28, "volume": 45815.0}, {"date": "2024-01-04", "close": 52.91, "volume": 42869.0}, {"date": "2024-01-05", "close": 52.03, "volume": 59046.0}, {"date": "2024-01-08", "close": 52.24, "volume": 32190.0}, {"date": "2024-01-09", "close": 51.73, "volume": 41661.0}, {"date": "2024-01-10", "close": 50.68, "volume": 36884.0}, {"date": "2024-01-11", "close": 49.36, "volume": 58787.0}, {"date": "2024-01-12", "close": 49.65, "volume": 36243.0}, {"date": "2024-01-16", "close": 47.98, "volume": 60056.0}, {"date": "2024-01-17", "close": 47.93, "volume": 69746.0}, {"date": "2024-01-18", "close": 48.77, "volume": 44398.0}, {"date": "2024-01-19", "close": 48.58, "volume": 28062.0}, {"date": "2024-01-22", "close": 49.14, "volume": 52803.0}, {"date": "2024-01-23", "close": 48.72, "volume": 38613.0}, {"date": "2024-01-24", "close": 48.06, "volume": 48041.0}, {"date": "2024-01-25", "close": 48.56, "volume": 53427.0}, {"date": "2024-01-26", "close": 49.0, "volume": 20621.0}, {"date": "2024-01-29", "close": 49.25, "volume": 50736.0}, {"date": "2024-01-30", "close": 48.99, "volume": 24297.0}, {"date": "2024-01-31", "close": 47.52, "volume": 52845.0}, {"date": "2024-02-01", "close": 49.78, "volume": 45479.0}, {"date": "2024-02-02", "close": 49.0, "volume": 49615.0}, {"date": "2024-02-05", "close": 48.04, "volume": 54271.0}, {"date": "2024-02-06", "close": 47.91, "volume": 95483.0}, {"date": "2024-02-07", "close": 48.23, "volume": 38102.0}, {"date": "2024-02-08", "close": 48.06, "volume": 51620.0}, {"date": "2024-02-09", "close": 48.57, "volume": 68411.0}, {"date": "2024-02-12", "close": 49.89, "volume": 65365.0}, {"date": "2024-02-13", "close": 47.74, "volume": 109915.0}, {"date": "2024-02-14", "close": 48.96, "volume": 55138.0}, {"date": "2024-02-15", "close": 50.86, "volume": 77599.0}, {"date": "2024-02-16", "close": 50.75, "volume": 59066.0}, {"date": "2024-02-20", "close": 50.06, "volume": 163120.0}, {"date": "2024-02-21", "close": 50.53, "volume": 34358.0}, {"date": "2024-02-22", "close": 50.27, "volume": 38655.0}, {"date": "2024-02-23", "close": 50.56, "volume": 34698.0}, {"date": "2024-02-26", "close": 50.21, "volume": 31269.0}, {"date": "2024-02-27", "close": 50.41, "volume": 54117.0}, {"date": "2024-02-28", "close": 50.06, "volume": 36789.0}, {"date": "2024-02-29", "close": 50.96, "volume": 64091.0}, {"date": "2024-03-01", "close": 51.72, "volume": 44235.0}, {"date": "2024-03-04", "close": 52.49, "volume": 39362.0}, {"date": "2024-03-05", "close": 52.58, "volume": 47668.0}, {"date": "2024-03-06", "close": 51.82, "volume": 94988.0}, {"date": "2024-03-07", "close": 52.7, "volume": 52218.0}, {"date": "2024-03-08", "close": 52.27, "volume": 31436.0}, {"date": "2024-03-11", "close": 51.96, "volume": 47020.0}, {"date": "2024-03-12", "close": 51.42, "volume": 30278.0}, {"date": "2024-03-13", "close": 51.74, "volume": 57019.0}, {"date": "2024-03-14", "close": 50.73, "volume": 63025.0}, {"date": "2024-03-15", "close": 50.92, "volume": 138483.0}, {"date": "2024-03-18", "close": 50.77, "volume": 33126.0}, {"date": "2024-03-19", "close": 50.91, "volume": 35631.0}, {"date": "2024-03-20", "close": 51.51, "volume": 44747.0}, {"date": "2024-03-21", "close": 52.19, "volume": 54647.0}, {"date": "2024-03-22", "close": 51.32, "volume": 26574.0}, {"date": "2024-03-25", "close": 50.9, "volume": 45856.0}, {"date": "2024-03-26", "close": 50.72, "volume": 52126.0}, {"date": "2024-03-27", "close": 51.78, "volume": 32986.0}, {"date": "2024-03-28", "close": 52.35, "volume": 63626.0}, {"date": "2024-04-01", "close": 51.71, "volume": 53208.0}, {"date": "2024-04-02", "close": 51.45, "volume": 75252.0}, {"date": "2024-04-03", "close": 51.08, "volume": 38522.0}, {"date": "2024-04-04", "close": 50.65, "volume": 76593.0}, {"date": "2024-04-05", "close": 50.44, "volume": 34116.0}, {"date": "2024-04-08", "close": 50.79, "volume": 34376.0}, {"date": "2024-04-09", "close": 50.64, "volume": 30353.0}, {"date": "2024-04-10", "close": 49.1, "volume": 52223.0}, {"date": "2024-04-11", "close": 49.46, "volume": 45437.0}, {"date": "2024-04-12", "close": 48.89, "volume": 32652.0}, {"date": "2024-04-15", "close": 48.84, "volume": 39920.0}, {"date": "2024-04-16", "close": 48.37, "volume": 64865.0}, {"date": "2024-04-17", "close": 48.56, "volume": 41260.0}, {"date": "2024-04-18", "close": 49.15, "volume": 57603.0}, {"date": "2024-04-19", "close": 50.19, "volume": 58595.0}, {"date": "2024-04-22", "close": 50.17, "volume": 46530.0}, {"date": "2024-04-23", "close": 50.75, "volume": 41970.0}, {"date": "2024-04-24", "close": 50.8, "volume": 34594.0}, {"date": "2024-04-25", "close": 50.49, "volume": 35042.0}, {"date": "2024-04-26", "close": 49.94, "volume": 35408.0}, {"date": "2024-04-29", "close": 50.35, "volume": 75721.0}, {"date": "2024-04-30", "close": 50.94, "volume": 55701.0}, {"date": "2024-05-01", "close": 52.75, "volume": 71054.0}, {"date": "2024-05-02", "close": 52.38, "volume": 45579.0}, {"date": "2024-05-03", "close": 52.63, "volume": 35984.0}, {"date": "2024-05-06", "close": 53.29, "volume": 46018.0}, {"date": "2024-05-07", "close": 53.56, "volume": 56651.0}, {"date": "2024-05-08", "close": 53.72, "volume": 36267.0}, {"date": "2024-05-09", "close": 54.0, "volume": 123790.0}, {"date": "2024-05-10", "close": 54.49, "volume": 37572.0}, {"date": "2024-05-13", "close": 53.93, "volume": 37282.0}, {"date": "2024-05-14", "close": 53.98, "volume": 60599.0}, {"date": "2024-05-15", "close": 54.34, "volume": 44447.0}, {"date": "2024-05-16", "close": 54.67, "volume": 42470.0}, {"date": "2024-05-17", "close": 54.16, "volume": 35057.0}, {"date": "2024-05-20", "close": 54.19, "volume": 56005.0}, {"date": "2024-05-21", "close": 54.11, "volume": 26221.0}, {"date": "2024-05-22", "close": 52.79, "volume": 40834.0}, {"date": "2024-05-23", "close": 51.64, "volume": 117398.0}, {"date": "2024-05-24", "close": 51.49, "volume": 44460.0}, {"date": "2024-05-28", "close": 50.78, "volume": 39177.0}, {"date": "2024-05-29", "close": 50.33, "volume": 30940.0}, {"date": "2024-05-30", "close": 51.57, "volume": 46577.0}, {"date": "2024-05-31", "close": 53.49, "volume": 83278.0}, {"date": "2024-06-03", "close": 53.0, "volume": 31223.0}, {"date": "2024-06-04", "close": 53.0, "volume": 34864.0}, {"date": "2024-06-05", "close": 52.26, "volume": 28919.0}, {"date": "2024-06-06", "close": 51.7, "volume": 28376.0}, {"date": "2024-06-07", "close": 50.86, "volume": 30741.0}, {"date": "2024-06-10", "close": 50.41, "volume": 37130.0}, {"date": "2024-06-11", "close": 50.61, "volume": 42766.0}, {"date": "2024-06-12", "close": 50.84, "volume": 35817.0}, {"date": "2024-06-13", "close": 50.3, "volume": 52982.0}, {"date": "2024-06-14", "close": 49.4, "volume": 34373.0}, {"date": "2024-06-17", "close": 50.13, "volume": 37031.0}, {"date": "2024-06-18", "close": 49.74, "volume": 26758.0}, {"date": "2024-06-20", "close": 50.05, "volume": 28010.0}, {"date": "2024-06-21", "close": 49.46, "volume": 233578.0}, {"date": "2024-06-24", "close": 51.05, "volume": 53150.0}, {"date": "2024-06-25", "close": 50.04, "volume": 41319.0}, {"date": "2024-06-26", "close": 50.68, "volume": 57814.0}, {"date": "2024-06-27", "close": 51.48, "volume": 52869.0}, {"date": "2024-06-28", "close": 51.79, "volume": 585056.0}, {"date": "2024-07-01", "close": 52.04, "volume": 65948.0}, {"date": "2024-07-02", "close": 51.8, "volume": 56939.0}, {"date": "2024-07-03", "close": 51.64, "volume": 23384.0}, {"date": "2024-07-05", "close": 51.06, "volume": 47917.0}, {"date": "2024-07-08", "close": 51.44, "volume": 29516.0}, {"date": "2024-07-09", "close": 51.8, "volume": 36136.0}, {"date": "2024-07-10", "close": 52.53, "volume": 32727.0}, {"date": "2024-07-11", "close": 54.53, "volume": 70144.0}, {"date": "2024-07-12", "close": 55.11, "volume": 60390.0}, {"date": "2024-07-15", "close": 54.68, "volume": 64091.0}, {"date": "2024-07-16", "close": 57.23, "volume": 60979.0}, {"date": "2024-07-17", "close": 58.34, "volume": 78101.0}, {"date": "2024-07-18", "close": 57.96, "volume": 59810.0}, {"date": "2024-07-19", "close": 57.28, "volume": 42434.0}, {"date": "2024-07-22", "close": 57.68, "volume": 47251.0}, {"date": "2024-07-23", "close": 58.31, "volume": 66827.0}, {"date": "2024-07-24", "close": 59.45, "volume": 50201.0}, {"date": "2024-07-25", "close": 60.04, "volume": 91013.0}, {"date": "2024-07-26", "close": 60.43, "volume": 43350.0}, {"date": "2024-07-29", "close": 59.46, "volume": 25677.0}, {"date": "2024-07-30", "close": 61.24, "volume": 61674.0}, {"date": "2024-07-31", "close": 61.28, "volume": 75969.0}, {"date": "2024-08-01", "close": 62.05, "volume": 79566.0}, {"date": "2024-08-02", "close": 61.45, "volume": 91037.0}, {"date": "2024-08-05", "close": 59.41, "volume": 103167.0}, {"date": "2024-08-06", "close": 57.38, "volume": 47697.0}, {"date": "2024-08-07", "close": 57.31, "volume": 40333.0}, {"date": "2024-08-08", "close": 57.3, "volume": 72631.0}, {"date": "2024-08-09", "close": 57.91, "volume": 37934.0}, {"date": "2024-08-12", "close": 58.33, "volume": 144204.0}, {"date": "2024-08-13", "close": 58.28, "volume": 82337.0}, {"date": "2024-08-14", "close": 58.5, "volume": 33887.0}, {"date": "2024-08-15", "close": 58.48, "volume": 48564.0}, {"date": "2024-08-16", "close": 58.68, "volume": 65022.0}, {"date": "2024-08-19", "close": 59.5, "volume": 33987.0}, {"date": "2024-08-20", "close": 58.6, "volume": 63703.0}, {"date": "2024-08-21", "close": 59.71, "volume": 33707.0}, {"date": "2024-08-22", "close": 59.1, "volume": 127368.0}, {"date": "2024-08-23", "close": 59.82, "volume": 71835.0}, {"date": "2024-08-26", "close": 59.82, "volume": 60070.0}, {"date": "2024-08-27", "close": 59.29, "volume": 37828.0}, {"date": "2024-08-28", "close": 59.9, "volume": 56594.0}, {"date": "2024-08-29", "close": 59.28, "volume": 70804.0}, {"date": "2024-08-30", "close": 60.3, "volume": 93351.0}, {"date": "2024-09-03", "close": 59.81, "volume": 57344.0}, {"date": "2024-09-04", "close": 59.37, "volume": 28739.0}, {"date": "2024-09-05", "close": 59.03, "volume": 29326.0}, {"date": "2024-09-06", "close": 58.28, "volume": 39071.0}, {"date": "2024-09-09", "close": 58.27, "volume": 43308.0}, {"date": "2024-09-10", "close": 58.62, "volume": 37544.0}, {"date": "2024-09-11", "close": 58.15, "volume": 40687.0}, {"date": "2024-09-12", "close": 59.12, "volume": 37738.0}, {"date": "2024-09-13", "close": 61.22, "volume": 77226.0}, {"date": "2024-09-16", "close": 61.9, "volume": 55495.0}, {"date": "2024-09-17", "close": 62.47, "volume": 104753.0}, {"date": "2024-09-18", "close": 62.33, "volume": 75415.0}, {"date": "2024-09-19", "close": 61.7, "volume": 44408.0}, {"date": "2024-09-20", "close": 60.38, "volume": 359375.0}, {"date": "2024-09-23", "close": 60.59, "volume": 40527.0}, {"date": "2024-09-24", "close": 59.98, "volume": 35536.0}, {"date": "2024-09-25", "close": 59.48, "volume": 44554.0}, {"date": "2024-09-26", "close": 58.66, "volume": 55287.0}, {"date": "2024-09-27", "close": 59.69, "volume": 50855.0}, {"date": "2024-09-30", "close": 60.58, "volume": 80135.0}, {"date": "2024-10-01", "close": 60.02, "volume": 45983.0}, {"date": "2024-10-02", "close": 59.67, "volume": 45341.0}, {"date": "2024-10-03", "close": 59.14, "volume": 37440.0}, {"date": "2024-10-04", "close": 59.43, "volume": 45880.0}, {"date": "2024-10-07", "close": 58.0, "volume": 44389.0}, {"date": "2024-10-08", "close": 57.52, "volume": 48550.0}, {"date": "2024-10-09", "close": 57.8, "volume": 58240.0}, {"date": "2024-10-10", "close": 57.22, "volume": 70303.0}, {"date": "2024-10-11", "close": 58.12, "volume": 29720.0}, {"date": "2024-10-14", "close": 58.78, "volume": 24608.0}, {"date": "2024-10-15", "close": 59.22, "volume": 38638.0}, {"date": "2024-10-16", "close": 60.61, "volume": 41339.0}, {"date": "2024-10-17", "close": 59.85, "volume": 34952.0}, {"date": "2024-10-18", "close": 60.09, "volume": 30350.0}, {"date": "2024-10-21", "close": 59.11, "volume": 35251.0}, {"date": "2024-10-22", "close": 58.89, "volume": 20148.0}, {"date": "2024-10-23", "close": 59.1, "volume": 24483.0}, {"date": "2024-10-24", "close": 58.46, "volume": 47472.0}, {"date": "2024-10-25", "close": 57.76, "volume": 28161.0}, {"date": "2024-10-28", "close": 58.99, "volume": 41952.0}, {"date": "2024-10-29", "close": 57.87, "volume": 29210.0}, {"date": "2024-10-30", "close": 58.0, "volume": 38294.0}, {"date": "2024-10-31", "close": 57.89, "volume": 145184.0}, {"date": "2024-11-01", "close": 56.32, "volume": 49256.0}, {"date": "2024-11-04", "close": 56.76, "volume": 66595.0}, {"date": "2024-11-05", "close": 56.42, "volume": 78058.0}, {"date": "2024-11-06", "close": 60.69, "volume": 139675.0}, {"date": "2024-11-07", "close": 58.09, "volume": 90424.0}, {"date": "2024-11-08", "close": 59.8, "volume": 84774.0}, {"date": "2024-11-11", "close": 60.27, "volume": 61185.0}, {"date": "2024-11-12", "close": 59.46, "volume": 72265.0}, {"date": "2024-11-13", "close": 58.93, "volume": 61887.0}, {"date": "2024-11-14", "close": 58.92, "volume": 74501.0}, {"date": "2024-11-15", "close": 59.15, "volume": 54516.0}, {"date": "2024-11-18", "close": 58.45, "volume": 91418.0}, {"date": "2024-11-19", "close": 58.75, "volume": 49848.0}, {"date": "2024-11-20", "close": 59.27, "volume": 54077.0}, {"date": "2024-11-21", "close": 60.23, "volume": 73441.0}, {"date": "2024-11-22", "close": 60.39, "volume": 73207.0}, {"date": "2024-11-25", "close": 60.63, "volume": 91753.0}, {"date": "2024-11-26", "close": 59.5, "volume": 84823.0}, {"date": "2024-11-27", "close": 59.77, "volume": 49880.0}, {"date": "2024-11-29", "close": 60.02, "volume": 32993.0}, {"date": "2024-12-02", "close": 59.92, "volume": 47698.0}, {"date": "2024-12-03", "close": 59.05, "volume": 44988.0}, {"date": "2024-12-04", "close": 58.79, "volume": 64559.0}, {"date": "2024-12-05", "close": 58.39, "volume": 45088.0}, {"date": "2024-12-06", "close": 57.79, "volume": 41301.0}, {"date": "2024-12-09", "close": 57.64, "volume": 46218.0}, {"date": "2024-12-10", "close": 57.78, "volume": 64758.0}, {"date": "2024-12-11", "close": 57.63, "volume": 52686.0}, {"date": "2024-12-12", "close": 56.44, "volume": 63855.0}, {"date": "2024-12-13", "close": 56.83, "volume": 39459.0}, {"date": "2024-12-16", "close": 56.46, "volume": 48616.0}, {"date": "2024-12-17", "close": 55.94, "volume": 95026.0}, {"date": "2024-12-18", "close": 54.11, "volume": 68890.0}, {"date": "2024-12-19", "close": 54.24, "volume": 75819.0}, {"date": "2024-12-20", "close": 53.78, "volume": 312632.0}, {"date": "2024-12-23", "close": 53.78, "volume": 63060.0}, {"date": "2024-12-24", "close": 54.11, "volume": 28368.0}, {"date": "2024-12-26", "close": 54.49, "volume": 37289.0}, {"date": "2024-12-27", "close": 53.77, "volume": 47783.0}, {"date": "2024-12-30", "close": 53.87, "volume": 41888.0}, {"date": "2024-12-31", "close": 54.19, "volume": 47476.0}, {"date": "2025-01-02", "close": 53.69, "volume": 44062.0}, {"date": "2025-01-03", "close": 53.97, "volume": 52799.0}, {"date": "2025-01-06", "close": 52.32, "volume": 60379.0}, {"date": "2025-01-07", "close": 52.48, "volume": 56007.0}, {"date": "2025-01-08", "close": 52.58, "volume": 39609.0}, {"date": "2025-01-10", "close": 52.21, "volume": 73748.0}, {"date": "2025-01-13", "close": 52.34, "volume": 66272.0}, {"date": "2025-01-14", "close": 53.47, "volume": 44616.0}, {"date": "2025-01-15", "close": 53.74, "volume": 42856.0}, {"date": "2025-01-16", "close": 54.77, "volume": 29819.0}, {"date": "2025-01-17", "close": 54.84, "volume": 62839.0}, {"date": "2025-01-21", "close": 55.08, "volume": 41579.0}, {"date": "2025-01-22", "close": 53.05, "volume": 61902.0}, {"date": "2025-01-23", "close": 52.34, "volume": 67978.0}, {"date": "2025-01-24", "close": 52.3, "volume": 73002.0}, {"date": "2025-01-27", "close": 53.2, "volume": 88366.0}, {"date": "2025-01-28", "close": 52.65, "volume": 49824.0}, {"date": "2025-01-29", "close": 52.01, "volume": 43866.0}, {"date": "2025-01-30", "close": 53.63, "volume": 61618.0}, {"date": "2025-01-31", "close": 53.57, "volume": 71684.0}, {"date": "2025-02-03", "close": 54.16, "volume": 48378.0}, {"date": "2025-02-04", "close": 54.03, "volume": 41504.0}, {"date": "2025-02-05", "close": 55.19, "volume": 61039.0}, {"date": "2025-02-06", "close": 55.15, "volume": 35800.0}, {"date": "2025-02-07", "close": 54.59, "volume": 56626.0}, {"date": "2025-02-10", "close": 54.8, "volume": 39143.0}, {"date": "2025-02-11", "close": 56.17, "volume": 46245.0}, {"date": "2025-02-12", "close": 56.39, "volume": 91858.0}, {"date": "2025-02-13", "close": 56.36, "volume": 60577.0}, {"date": "2025-02-14", "close": 56.65, "volume": 80180.0}, {"date": "2025-02-18", "close": 56.79, "volume": 50340.0}, {"date": "2025-02-19", "close": 56.43, "volume": 53056.0}, {"date": "2025-02-20", "close": 56.7, "volume": 69855.0}, {"date": "2025-02-21", "close": 56.2, "volume": 78521.0}, {"date": "2025-02-24", "close": 56.57, "volume": 51935.0}, {"date": "2025-02-25", "close": 57.27, "volume": 59204.0}, {"date": "2025-02-26", "close": 57.01, "volume": 43891.0}, {"date": "2025-02-27", "close": 55.15, "volume": 143498.0}, {"date": "2025-02-28", "close": 56.1, "volume": 97283.0}, {"date": "2025-03-03", "close": 56.93, "volume": 63219.0}, {"date": "2025-03-04", "close": 55.75, "volume": 46842.0}, {"date": "2025-03-05", "close": 55.18, "volume": 47473.0}, {"date": "2025-03-06", "close": 54.59, "volume": 55932.0}, {"date": "2025-03-07", "close": 55.61, "volume": 72671.0}, {"date": "2025-03-10", "close": 55.93, "volume": 65106.0}, {"date": "2025-03-11", "close": 55.51, "volume": 63189.0}, {"date": "2025-03-12", "close": 54.5, "volume": 58239.0}, {"date": "2025-03-13", "close": 55.19, "volume": 62975.0}, {"date": "2025-03-14", "close": 56.27, "volume": 56993.0}, {"date": "2025-03-17", "close": 56.4, "volume": 49358.0}, {"date": "2025-03-18", "close": 56.15, "volume": 73348.0}, {"date": "2025-03-19", "close": 56.66, "volume": 84063.0}, {"date": "2025-03-20", "close": 56.27, "volume": 63942.0}, {"date": "2025-03-21", "close": 55.23, "volume": 175458.0}, {"date": "2025-03-24", "close": 55.59, "volume": 45000.0}, {"date": "2025-03-25", "close": 55.15, "volume": 56013.0}, {"date": "2025-03-26", "close": 56.03, "volume": 46407.0}, {"date": "2025-03-27", "close": 56.51, "volume": 39491.0}, {"date": "2025-03-28", "close": 57.87, "volume": 74566.0}, {"date": "2025-03-31", "close": 57.69, "volume": 59605.0}, {"date": "2025-04-01", "close": 58.57, "volume": 55733.0}, {"date": "2025-04-02", "close": 58.23, "volume": 53647.0}, {"date": "2025-04-03", "close": 58.39, "volume": 71651.0}, {"date": "2025-04-04", "close": 57.01, "volume": 111865.0}, {"date": "2025-04-07", "close": 55.17, "volume": 62504.0}, {"date": "2025-04-08", "close": 55.69, "volume": 67795.0}, {"date": "2025-04-09", "close": 55.97, "volume": 72245.0}, {"date": "2025-04-10", "close": 56.19, "volume": 65960.0}, {"date": "2025-04-11", "close": 56.7, "volume": 45810.0}, {"date": "2025-04-14", "close": 57.95, "volume": 58756.0}, {"date": "2025-04-15", "close": 57.93, "volume": 47820.0}, {"date": "2025-04-16", "close": 57.89, "volume": 36677.0}, {"date": "2025-04-17", "close": 58.72, "volume": 49698.0}, {"date": "2025-04-21", "close": 58.53, "volume": 43313.0}, {"date": "2025-04-22", "close": 59.27, "volume": 65887.0}, {"date": "2025-04-23", "close": 58.69, "volume": 79800.0}, {"date": "2025-04-24", "close": 58.39, "volume": 48605.0}, {"date": "2025-04-25", "close": 58.32, "volume": 61422.0}, {"date": "2025-04-28", "close": 58.7, "volume": 75518.0}, {"date": "2025-04-29", "close": 58.96, "volume": 56522.0}, {"date": "2025-04-30", "close": 58.66, "volume": 51714.0}, {"date": "2025-05-01", "close": 59.0, "volume": 74648.0}, {"date": "2025-05-02", "close": 59.02, "volume": 36957.0}, {"date": "2025-05-05", "close": 59.26, "volume": 49186.0}, {"date": "2025-05-06", "close": 59.77, "volume": 50807.0}, {"date": "2025-05-07", "close": 57.73, "volume": 78017.0}, {"date": "2025-05-08", "close": 57.48, "volume": 46432.0}, {"date": "2025-05-09", "close": 56.75, "volume": 129385.0}, {"date": "2025-05-12", "close": 54.88, "volume": 109022.0}, {"date": "2025-05-13", "close": 54.05, "volume": 63362.0}, {"date": "2025-05-14", "close": 52.59, "volume": 77798.0}, {"date": "2025-05-15", "close": 54.04, "volume": 68887.0}, {"date": "2025-05-16", "close": 54.38, "volume": 61054.0}, {"date": "2025-05-19", "close": 55.06, "volume": 40953.0}, {"date": "2025-05-20", "close": 55.16, "volume": 50015.0}, {"date": "2025-05-21", "close": 54.12, "volume": 47572.0}, {"date": "2025-05-22", "close": 53.24, "volume": 93991.0}, {"date": "2025-05-23", "close": 53.93, "volume": 60665.0}, {"date": "2025-05-27", "close": 54.41, "volume": 39990.0}, {"date": "2025-05-28", "close": 53.74, "volume": 59216.0}, {"date": "2025-05-29", "close": 54.22, "volume": 60754.0}, {"date": "2025-05-30", "close": 54.83, "volume": 83677.0}, {"date": "2025-06-02", "close": 54.7, "volume": 61341.0}, {"date": "2025-06-03", "close": 54.54, "volume": 61245.0}, {"date": "2025-06-04", "close": 52.91, "volume": 76828.0}, {"date": "2025-06-05", "close": 53.27, "volume": 66817.0}, {"date": "2025-06-06", "close": 52.95, "volume": 47311.0}, {"date": "2025-06-09", "close": 53.05, "volume": 41355.0}, {"date": "2025-06-10", "close": 53.59, "volume": 53973.0}, {"date": "2025-06-11", "close": 53.23, "volume": 48961.0}, {"date": "2025-06-12", "close": 53.29, "volume": 58931.0}, {"date": "2025-06-13", "close": 52.22, "volume": 105441.0}, {"date": "2025-06-16", "close": 52.15, "volume": 81001.0}, {"date": "2025-06-17", "close": 51.78, "volume": 50385.0}, {"date": "2025-06-18", "close": 51.96, "volume": 57212.0}, {"date": "2025-06-20", "close": 51.84, "volume": 168782.0}, {"date": "2025-06-23", "close": 53.3, "volume": 59475.0}, {"date": "2025-06-24", "close": 52.65, "volume": 49644.0}, {"date": "2025-06-25", "close": 51.68, "volume": 43096.0}, {"date": "2025-06-26", "close": 51.93, "volume": 85473.0}, {"date": "2025-06-27", "close": 52.4, "volume": 202734.0}, {"date": "2025-06-30", "close": 52.15, "volume": 97850.0}, {"date": "2025-07-01", "close": 52.76, "volume": 65504.0}, {"date": "2025-07-02", "close": 52.15, "volume": 57448.0}, {"date": "2025-07-03", "close": 52.52, "volume": 26882.0}, {"date": "2025-07-07", "close": 51.77, "volume": 59960.0}, {"date": "2025-07-08", "close": 51.66, "volume": 60586.0}, {"date": "2025-07-09", "close": 52.01, "volume": 42905.0}, {"date": "2025-07-10", "close": 51.84, "volume": 54429.0}, {"date": "2025-07-11", "close": 51.28, "volume": 47019.0}, {"date": "2025-07-14", "close": 51.95, "volume": 64313.0}, {"date": "2025-07-15", "close": 51.11, "volume": 70537.0}, {"date": "2025-07-16", "close": 51.13, "volume": 51209.0}, {"date": "2025-07-17", "close": 51.06, "volume": 79000.0}, {"date": "2025-07-18", "close": 51.29, "volume": 100715.0}, {"date": "2025-07-21", "close": 52.16, "volume": 64247.0}, {"date": "2025-07-22", "close": 52.34, "volume": 76780.0}, {"date": "2025-07-23", "close": 52.25, "volume": 66042.0}, {"date": "2025-07-24", "close": 51.6, "volume": 41477.0}, {"date": "2025-07-25", "close": 51.91, "volume": 40022.0}, {"date": "2025-07-28", "close": 50.68, "volume": 71766.0}, {"date": "2025-07-29", "close": 50.76, "volume": 88994.0}, {"date": "2025-07-30", "close": 52.06, "volume": 87310.0}, {"date": "2025-07-31", "close": 51.58, "volume": 62794.0}, {"date": "2025-08-01", "close": 51.81, "volume": 96493.0}, {"date": "2025-08-04", "close": 52.13, "volume": 67134.0}, {"date": "2025-08-05", "close": 49.0, "volume": 109275.0}, {"date": "2025-08-06", "close": 49.63, "volume": 85634.0}, {"date": "2025-08-07", "close": 49.16, "volume": 67250.0}, {"date": "2025-08-08", "close": 49.69, "volume": 63592.0}, {"date": "2025-08-11", "close": 49.56, "volume": 53237.0}, {"date": "2025-08-12", "close": 50.83, "volume": 85179.0}, {"date": "2025-08-13", "close": 50.36, "volume": 65593.0}, {"date": "2025-08-14", "close": 49.12, "volume": 71027.0}, {"date": "2025-08-15", "close": 48.15, "volume": 592417.0}, {"date": "2025-08-18", "close": 46.95, "volume": 173395.0}, {"date": "2025-08-19", "close": 47.63, "volume": 174932.0}, {"date": "2025-08-20", "close": 47.25, "volume": 80375.0}, {"date": "2025-08-21", "close": 46.69, "volume": 92183.0}, {"date": "2025-08-22", "close": 47.87, "volume": 177543.0}, {"date": "2025-08-25", "close": 46.82, "volume": 114346.0}, {"date": "2025-08-26", "close": 46.59, "volume": 133191.0}, {"date": "2025-08-27", "close": 47.56, "volume": 114468.0}, {"date": "2025-08-28", "close": 46.75, "volume": 108172.0}, {"date": "2025-08-29", "close": 46.96, "volume": 134946.0}, {"date": "2025-09-02", "close": 46.02, "volume": 111984.0}, {"date": "2025-09-03", "close": 45.6, "volume": 79250.0}, {"date": "2025-09-04", "close": 45.81, "volume": 93651.0}, {"date": "2025-09-05", "close": 46.24, "volume": 135317.0}, {"date": "2025-09-08", "close": 44.83, "volume": 129126.0}, {"date": "2025-09-09", "close": 44.99, "volume": 97893.0}, {"date": "2025-09-10", "close": 45.35, "volume": 118592.0}, {"date": "2025-09-11", "close": 46.48, "volume": 138068.0}, {"date": "2025-09-12", "close": 46.24, "volume": 115622.0}, {"date": "2025-09-15", "close": 46.31, "volume": 125863.0}, {"date": "2025-09-16", "close": 45.24, "volume": 100441.0}, {"date": "2025-09-17", "close": 45.42, "volume": 117313.0}, {"date": "2025-09-18", "close": 45.81, "volume": 114017.0}, {"date": "2025-09-19", "close": 45.31, "volume": 506276.0}, {"date": "2025-09-22", "close": 45.6, "volume": 97440.0}, {"date": "2025-09-23", "close": 46.22, "volume": 76317.0}, {"date": "2025-09-24", "close": 45.91, "volume": 78442.0}, {"date": "2025-09-25", "close": 46.08, "volume": 98306.0}, {"date": "2025-09-26", "close": 46.97, "volume": 110550.0}, {"date": "2025-09-29", "close": 47.4, "volume": 110015.0}, {"date": "2025-09-30", "close": 47.86, "volume": 111461.0}, {"date": "2025-10-01", "close": 47.22, "volume": 103642.0}, {"date": "2025-10-02", "close": 46.68, "volume": 259902.0}, {"date": "2025-10-03", "close": 46.81, "volume": 95103.0}, {"date": "2025-10-06", "close": 46.77, "volume": 95099.0}, {"date": "2025-10-07", "close": 47.39, "volume": 72584.0}, {"date": "2025-10-08", "close": 48.04, "volume": 105242.0}, {"date": "2025-10-09", "close": 47.98, "volume": 76035.0}, {"date": "2025-10-10", "close": 47.83, "volume": 84478.0}, {"date": "2025-10-13", "close": 47.46, "volume": 70042.0}, {"date": "2025-10-14", "close": 47.9, "volume": 60682.0}, {"date": "2025-10-15", "close": 48.37, "volume": 75237.0}, {"date": "2025-10-16", "close": 48.05, "volume": 98369.0}, {"date": "2025-10-17", "close": 49.06, "volume": 105832.0}, {"date": "2025-10-20", "close": 49.86, "volume": 70510.0}, {"date": "2025-10-21", "close": 49.72, "volume": 72687.0}, {"date": "2025-10-22", "close": 49.96, "volume": 75317.0}, {"date": "2025-10-23", "close": 49.7, "volume": 70670.0}, {"date": "2025-10-24", "close": 50.19, "volume": 66813.0}, {"date": "2025-10-27", "close": 50.07, "volume": 71925.0}, {"date": "2025-10-28", "close": 50.07, "volume": 77218.0}, {"date": "2025-10-29", "close": 48.69, "volume": 77916.0}, {"date": "2025-10-30", "close": 48.87, "volume": 74922.0}, {"date": "2025-10-31", "close": 48.75, "volume": 124191.0}, {"date": "2025-11-03", "close": 49.1, "volume": 147179.0}, {"date": "2025-11-04", "close": 48.74, "volume": 161258.0}, {"date": "2025-11-05", "close": 47.99, "volume": 113773.0}, {"date": "2025-11-06", "close": 47.57, "volume": 101558.0}, {"date": "2025-11-07", "close": 47.88, "volume": 153579.0}, {"date": "2025-11-10", "close": 47.58, "volume": 78263.0}, {"date": "2025-11-11", "close": 48.39, "volume": 135002.0}, {"date": "2025-11-12", "close": 48.24, "volume": 135039.0}, {"date": "2025-11-13", "close": 47.48, "volume": 74000.0}, {"date": "2025-11-14", "close": 48.0, "volume": 216304.0}, {"date": "2025-11-17", "close": 48.0, "volume": 74614.0}, {"date": "2025-11-18", "close": 47.96, "volume": 65258.0}, {"date": "2025-11-19", "close": 48.0, "volume": 121337.0}, {"date": "2025-11-20", "close": 49.01, "volume": 116719.0}, {"date": "2025-11-21", "close": 49.04, "volume": 119130.0}, {"date": "2025-11-24", "close": 49.3, "volume": 176154.0}, {"date": "2025-11-25", "close": 50.18, "volume": 150809.0}, {"date": "2025-11-26", "close": 50.32, "volume": 267636.0}, {"date": "2025-11-28", "close": 50.23, "volume": 65013.0}, {"date": "2025-12-01", "close": 49.94, "volume": 115811.0}, {"date": "2025-12-02", "close": 49.96, "volume": 180884.0}, {"date": "2025-12-03", "close": 50.06, "volume": 76699.0}, {"date": "2025-12-04", "close": 48.29, "volume": 137872.0}, {"date": "2025-12-05", "close": 47.87, "volume": 90504.0}, {"date": "2025-12-08", "close": 47.72, "volume": 117056.0}, {"date": "2025-12-09", "close": 48.04, "volume": 107105.0}, {"date": "2025-12-10", "close": 48.25, "volume": 272004.0}, {"date": "2025-12-11", "close": 48.93, "volume": 97745.0}, {"date": "2025-12-12", "close": 49.0, "volume": 181210.0}, {"date": "2025-12-15", "close": 49.75, "volume": 112218.0}, {"date": "2025-12-16", "close": 49.75, "volume": 125768.0}, {"date": "2025-12-17", "close": 50.33, "volume": 98682.0}, {"date": "2025-12-18", "close": 50.35, "volume": 103567.0}, {"date": "2025-12-19", "close": 47.83, "volume": 580642.0}, {"date": "2025-12-22", "close": 48.15, "volume": 181347.0}, {"date": "2025-12-23", "close": 48.25, "volume": 76606.0}, {"date": "2025-12-24", "close": 48.69, "volume": 35911.0}, {"date": "2025-12-26", "close": 48.85, "volume": 94806.0}, {"date": "2025-12-29", "close": 48.93, "volume": 95845.0}, {"date": "2025-12-30", "close": 48.59, "volume": 49290.0}, {"date": "2025-12-31", "close": 48.44, "volume": 79675.0}, {"date": "2026-01-02", "close": 48.99, "volume": 114979.0}, {"date": "2026-01-05", "close": 48.77, "volume": 122891.0}, {"date": "2026-01-06", "close": 48.59, "volume": 86859.0}, {"date": "2026-01-07", "close": 48.63, "volume": 71801.0}, {"date": "2026-01-08", "close": 49.22, "volume": 69768.0}, {"date": "2026-01-09", "close": 48.97, "volume": 66634.0}, {"date": "2026-01-12", "close": 49.36, "volume": 62204.0}, {"date": "2026-01-13", "close": 49.12, "volume": 46854.0}, {"date": "2026-01-14", "close": 50.1, "volume": 80115.0}, {"date": "2026-01-15", "close": 50.71, "volume": 60785.0}, {"date": "2026-01-16", "close": 50.44, "volume": 74692.0}, {"date": "2026-01-20", "close": 50.21, "volume": 65884.0}, {"date": "2026-01-21", "close": 50.44, "volume": 146601.0}, {"date": "2026-01-22", "close": 50.26, "volume": 97858.0}, {"date": "2026-01-23", "close": 49.12, "volume": 86132.0}, {"date": "2026-01-26", "close": 49.52, "volume": 90884.0}, {"date": "2026-01-27", "close": 50.0, "volume": 52364.0}, {"date": "2026-01-28", "close": 49.26, "volume": 66842.0}, {"date": "2026-01-29", "close": 50.54, "volume": 101929.0}, {"date": "2026-01-30", "close": 50.91, "volume": 118515.0}, {"date": "2026-02-02", "close": 50.54, "volume": 124192.0}, {"date": "2026-02-03", "close": 50.62, "volume": 72450.0}, {"date": "2026-02-04", "close": 51.23, "volume": 76403.0}, {"date": "2026-02-05", "close": 51.53, "volume": 75989.0}, {"date": "2026-02-06", "close": 50.57, "volume": 83628.0}, {"date": "2026-02-09", "close": 50.78, "volume": 107259.0}, {"date": "2026-02-10", "close": 51.0, "volume": 124109.0}, {"date": "2026-02-11", "close": 51.04, "volume": 99690.0}, {"date": "2026-02-12", "close": 50.98, "volume": 157359.0}, {"date": "2026-02-13", "close": 53.14, "volume": 114296.0}, {"date": "2026-02-17", "close": 52.91, "volume": 91669.0}, {"date": "2026-02-18", "close": 51.52, "volume": 84465.0}, {"date": "2026-02-19", "close": 51.56, "volume": 132030.0}, {"date": "2026-02-20", "close": 51.71, "volume": 81762.0}, {"date": "2026-02-23", "close": 52.07, "volume": 70263.0}, {"date": "2026-02-24", "close": 51.84, "volume": 121813.0}, {"date": "2026-02-25", "close": 51.84, "volume": 128567.0}, {"date": "2026-02-26", "close": 51.5, "volume": 147798.0}, {"date": "2026-02-27", "close": 52.31, "volume": 143362.0}, {"date": "2026-03-02", "close": 52.03, "volume": 102133.0}, {"date": "2026-03-03", "close": 52.05, "volume": 110452.0}, {"date": "2026-03-04", "close": 53.19, "volume": 133777.0}, {"date": "2026-03-05", "close": 53.0, "volume": 119873.0}, {"date": "2026-03-06", "close": 53.07, "volume": 152805.0}, {"date": "2026-03-09", "close": 53.29, "volume": 81657.0}, {"date": "2026-03-10", "close": 52.28, "volume": 213115.0}, {"date": "2026-03-11", "close": 52.1, "volume": 108002.0}, {"date": "2026-03-12", "close": 52.65, "volume": 126357.0}, {"date": "2026-03-13", "close": 53.16, "volume": 104097.0}, {"date": "2026-03-16", "close": 52.92, "volume": 131712.0}, {"date": "2026-03-17", "close": 52.64, "volume": 160512.0}, {"date": "2026-03-18", "close": 51.86, "volume": 165070.0}, {"date": "2026-03-19", "close": 52.01, "volume": 170717.0}, {"date": "2026-03-20", "close": 50.64, "volume": 1031881.0}, {"date": "2026-03-23", "close": 51.6, "volume": 238909.0}, {"date": "2026-03-24", "close": 51.61, "volume": 183982.0}, {"date": "2026-03-25", "close": 52.41, "volume": 166272.0}, {"date": "2026-03-26", "close": 52.6, "volume": 95682.0}, {"date": "2026-03-27", "close": 52.27, "volume": 97812.0}, {"date": "2026-03-30", "close": 53.14, "volume": 94493.0}, {"date": "2026-03-31", "close": 52.24, "volume": 136011.0}, {"date": "2026-04-01", "close": 52.85, "volume": 107149.0}, {"date": "2026-04-02", "close": 53.75, "volume": 87556.0}, {"date": "2026-04-06", "close": 53.21, "volume": 127294.0}, {"date": "2026-04-07", "close": 53.97, "volume": 99401.0}, {"date": "2026-04-08", "close": 54.02, "volume": 95249.0}, {"date": "2026-04-09", "close": 55.07, "volume": 122224.0}, {"date": "2026-04-10", "close": 54.58, "volume": 54551.0}, {"date": "2026-04-13", "close": 53.66, "volume": 76317.0}, {"date": "2026-04-14", "close": 54.01, "volume": 112067.0}, {"date": "2026-04-15", "close": 53.45, "volume": 75769.0}, {"date": "2026-04-16", "close": 53.66, "volume": 114656.0}, {"date": "2026-04-17", "close": 53.81, "volume": 90592.0}, {"date": "2026-04-20", "close": 52.68, "volume": 106907.0}, {"date": "2026-04-21", "close": 51.75, "volume": 144960.0}, {"date": "2026-04-22", "close": 51.63, "volume": 85330.0}, {"date": "2026-04-23", "close": 52.88, "volume": 99228.0}, {"date": "2026-04-24", "close": 52.77, "volume": 130827.0}, {"date": "2026-04-27", "close": 52.4, "volume": 64003.0}, {"date": "2026-04-28", "close": 52.99, "volume": 86895.0}, {"date": "2026-04-29", "close": 52.12, "volume": 97833.0}, {"date": "2026-04-30", "close": 52.46, "volume": 106428.0}, {"date": "2026-05-01", "close": 51.85, "volume": 99720.0}, {"date": "2026-05-04", "close": 52.47, "volume": 102662.0}, {"date": "2026-05-05", "close": 50.41, "volume": 188976.0}, {"date": "2026-05-06", "close": 49.28, "volume": 166425.0}, {"date": "2026-05-07", "close": 50.97, "volume": 143552.0}, {"date": "2026-05-08", "close": 50.75, "volume": 110719.0}, {"date": "2026-05-11", "close": 50.75, "volume": 102134.0}, {"date": "2026-05-12", "close": 50.78, "volume": 87840.0}, {"date": "2026-05-13", "close": 50.94, "volume": 117170.0}, {"date": "2026-05-14", "close": 51.04, "volume": 91015.0}, {"date": "2026-05-15", "close": 50.16, "volume": 112152.0}, {"date": "2026-05-18", "close": 50.76, "volume": 98715.0}, {"date": "2026-05-19", "close": 51.08, "volume": 89333.0}, {"date": "2026-05-20", "close": 51.33, "volume": 90765.0}, {"date": "2026-05-21", "close": 51.57, "volume": 106978.0}, {"date": "2026-05-22", "close": 51.81, "volume": 59874.0}, {"date": "2026-05-26", "close": 51.59, "volume": 86427.0}, {"date": "2026-05-27", "close": 51.68, "volume": 81686.0}, {"date": "2026-05-28", "close": 51.04, "volume": 99926.0}, {"date": "2026-05-29", "close": 50.03, "volume": 229126.0}, {"date": "2026-06-01", "close": 48.64, "volume": 126970.0}, {"date": "2026-06-02", "close": 49.46, "volume": 181060.0}, {"date": "2026-06-03", "close": 48.83, "volume": 223285.0}, {"date": "2026-06-04", "close": 50.13, "volume": 193360.0}, {"date": "2026-06-05", "close": 51.23, "volume": 182606.0}, {"date": "2026-06-08", "close": 50.63, "volume": 139779.0}, {"date": "2026-06-09", "close": 51.53, "volume": 182639.0}, {"date": "2026-06-10", "close": 51.6, "volume": 136601.0}, {"date": "2026-06-11", "close": 51.25, "volume": 102293.0}, {"date": "2026-06-12", "close": 51.91, "volume": 80584.0}, {"date": "2026-06-15", "close": 51.52, "volume": 63234.0}, {"date": "2026-06-16", "close": 51.47, "volume": 108471.0}, {"date": "2026-06-17", "close": 51.23, "volume": 121852.0}, {"date": "2026-06-18", "close": 50.96, "volume": 200731.0}, {"date": "2026-06-22", "close": 51.02, "volume": 90392.0}, {"date": "2026-06-23", "close": 51.74, "volume": 245562.0}, {"date": "2026-06-24", "close": 53.01, "volume": 166804.0}, {"date": "2026-06-25", "close": 52.42, "volume": 574197.0}, {"date": "2026-06-26", "close": 53.82, "volume": 547341.0}, {"date": "2026-06-29", "close": 53.11, "volume": 175047.0}, {"date": "2026-06-30", "close": 52.69, "volume": 104217.0}, {"date": "2026-07-01", "close": 52.45, "volume": 160320.0}, {"date": "2026-07-02", "close": 53.48, "volume": 145425.0}, {"date": "2026-07-06", "close": 52.26, "volume": 99615.0}, {"date": "2026-07-07", "close": 52.84, "volume": 116610.0}, {"date": "2026-07-08", "close": 52.5, "volume": 124436.0}, {"date": "2026-07-09", "close": 52.68, "volume": 108797.0}, {"date": "2026-07-10", "close": 53.06, "volume": 77561.0}, {"date": "2026-07-13", "close": 53.97, "volume": 130449.0}, {"date": "2026-07-14", "close": 53.62, "volume": 158917.0}, {"date": "2026-07-15", "close": 53.22, "volume": 92812.0}, {"date": "2026-07-16", "close": 54.41, "volume": 108345.0}, {"date": "2026-07-17", "close": 54.55, "volume": 160517.0}, {"date": "2026-07-20", "close": 54.32, "volume": 89037.0}, {"date": "2026-07-21", "close": 53.92, "volume": 124149.0}, {"date": "2026-07-22", "close": 55.33, "volume": 84990.0}, {"date": "2026-07-23", "close": 55.28, "volume": 73043.0}, {"date": "2026-07-24", "close": 55.58, "volume": 83016.0}], "refreshing": true}