{"ticker": "BAM", "overview": {"cik": "1937926", "ticker": "BAM", "name": "Brookfield Asset Management Ltd.", "industry": "Investment Advice", "country": "Canada", "sic": "6282", "announcements": [{"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097349", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-054933", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001171843-26-005272", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089471", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-31", "title": "FORM S-8", "accession": "0001104659-26-089202", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001171843-26-004879", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001171843-26-004839", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001171843-26-004484", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001171843-26-004262", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001171843-26-004004", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001171843-26-003232", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001104659-26-058048", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-033010", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001171843-26-003183", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001171843-26-003075", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001104659-26-044893", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001104659-26-043943", "price_sensitive": true}, {"form": "SUPPL", "date": "2026-04-16", "title": "Form SUPPL", "accession": "0001104659-26-043941", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "FORM 8-K", "accession": "0001104659-26-043367", "price_sensitive": true}, {"form": "FWP", "date": "2026-04-14", "title": "Form FWP", "accession": "0001104659-26-043292", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-14", "title": "FORM 8-K", "accession": "0001171843-26-002442", "price_sensitive": true}, {"form": "SUPPL", "date": "2026-04-14", "title": "Form SUPPL", "accession": "0001104659-26-042916", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "FORM 8-K", "accession": "0001171843-26-002317", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-06", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-040030", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001104659-26-039217", "price_sensitive": true}]}, "description": "Brookfield Asset Management Ltd. trades as BAM on the NYSE and is registered in Canada, classified under Investment Advice (SIC 6282). Privy Trades holds 6 insider filings for the company. The most recent filing on record is dated 29 June 2020.", "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": "BAM", "has_prices": true, "as_of": "2026-09-23", "last": 45.26, "prev_close": 46.01, "change": -0.75, "change_pct": -0.01630080417300587, "session_volume": 1786313.0, "vwap_5": 45.85014812941019, "vwap_20": 51.027370107458744, "vwap_60": 57.90386897884519, "vwap_250": 54.376080294286616, "high_52w": 77.78, "low_52w": 42.87, "avg_volume_20": 2541031.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-040030", "src": "13DG", "ticker": "BAM", "cik": "1937926", "company": "Brookfield Asset Management Ltd.", "company_raw": "Brookfield Asset Management Ltd.", "who": "Brookfield Corp /ON/", "who_key": "BROOKFIELD Corp /ON/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "Canada", "headline": "BROOKFIELD Corp /ON/ adjusts its stake in BAM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/0001104659-26-040030-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303282}, {"id": "SENATE-9b11b917572b44aea8fab75d06276ecf-2", "src": "CONGRESS", "ticker": "BAM", "cik": "", "company": "Brookfield Asset Management Ltd.", "company_raw": "Brookfield Asset Management Inc.", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. James M Inhofe dumps BAM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9b11b917-572b-44ae-a8fa-b75d06276ecf/", "trade_date": "2020-06-29", "timestamp": "2020-06-29", "mins": 3337362}, {"id": "SENATE-7d096cf3d20a41feb493f758a829a6ce-0", "src": "CONGRESS", "ticker": "BAM", "cik": "", "company": "Brookfield Asset Management Ltd.", "company_raw": "Brookfield Asset Management Inc.", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. James M Inhofe dumps BAM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7d096cf3-d20a-41fe-b493-f758a829a6ce/", "trade_date": "2020-03-20", "timestamp": "2020-03-20", "mins": 3482802}, {"id": "SENATE-02f8b97928504db9a537a768e1eb7a67-0", "src": "CONGRESS", "ticker": "BAM", "cik": "", "company": "Brookfield Asset Management Ltd.", "company_raw": "Brookfield Asset Management Inc.", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. James M Inhofe dumps BAM ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/02f8b979-2850-4db9-a537-a768e1eb7a67/", "trade_date": "2020-02-20", "timestamp": "2020-02-20", "mins": 3524562}, {"id": "SENATE-f9e84e52f7f34457987ea85d75f2a0d2-3", "src": "CONGRESS", "ticker": "BAM", "cik": "", "company": "Brookfield Asset Management Ltd.", "company_raw": "Brookfield Asset Management Inc.", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. James M Inhofe dumps BAM ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f9e84e52-f7f3-4457-987e-a85d75f2a0d2/", "trade_date": "2020-01-27", "timestamp": "2020-01-27", "mins": 3559122}, {"id": "SENATE-44e286f06ce0428f988d224f71019607-3", "src": "CONGRESS", "ticker": "BAM", "cik": "", "company": "Brookfield Asset Management Ltd.", "company_raw": "Brookfield Asset Management Inc.", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. James M Inhofe dumps BAM ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/44e286f0-6ce0-428f-988d-224f71019607/", "trade_date": "2018-08-14", "timestamp": "2018-08-14", "mins": 4323762}, {"id": "SENATE-81b2943a091a467b89cfafb8c14d2ed9-13", "src": "CONGRESS", "ticker": "BAM", "cik": "", "company": "Brookfield Asset Management Ltd.", "company_raw": "Brookfield Asset Management Inc.", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. James M Inhofe dumps BAM ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/81b2943a-091a-467b-89cf-afb8c14d2ed9/", "trade_date": "2018-05-03", "timestamp": "2018-05-03", "mins": 4472082}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-040030", "src": "13DG", "ticker": "BAM", "cik": "1937926", "company": "Brookfield Asset Management Ltd.", "company_raw": "Brookfield Asset Management Ltd.", "who": "Brookfield Corp /ON/", "who_key": "BROOKFIELD Corp /ON/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "Canada", "headline": "BROOKFIELD Corp /ON/ adjusts its stake in BAM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/0001104659-26-040030-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303282}], "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": "Brookfield Asset Management Inc Class A Limited Voting Shares", "new_value": "Brookfield Asset Management Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001937926", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001937926", "applied": 1, "detected_at": "2026-09-10T10:06:44.745077"}]}, "key_people": [{"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 132006.0, "net": -132006.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-06-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9b11b917-572b-44ae-a8fa-b75d06276ecf/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7d096cf3-d20a-41fe-b493-f758a829a6ce/"}, {"action": "SELL", "amount": 50001.0, "date": "2020-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/02f8b979-2850-4db9-a537-a768e1eb7a67/"}, {"action": "SELL", "amount": 50001.0, "date": "2020-01-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f9e84e52-f7f3-4457-987e-a85d75f2a0d2/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-08-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/44e286f0-6ce0-428f-988d-224f71019607/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/81b2943a-091a-467b-89cf-afb8c14d2ed9/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-06-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9b11b917-572b-44ae-a8fa-b75d06276ecf/"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097349", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-054933", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001171843-26-005272", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089471", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-31", "title": "FORM S-8", "accession": "0001104659-26-089202", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001171843-26-004879", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001171843-26-004839", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001171843-26-004484", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001171843-26-004262", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001171843-26-004004", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001171843-26-003232", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001104659-26-058048", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-033010", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001171843-26-003183", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001171843-26-003075", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001104659-26-044893", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001104659-26-043943", "price_sensitive": true}, {"form": "SUPPL", "date": "2026-04-16", "title": "Form SUPPL", "accession": "0001104659-26-043941", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "FORM 8-K", "accession": "0001104659-26-043367", "price_sensitive": true}, {"form": "FWP", "date": "2026-04-14", "title": "Form FWP", "accession": "0001104659-26-043292", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-14", "title": "FORM 8-K", "accession": "0001171843-26-002442", "price_sensitive": true}, {"form": "SUPPL", "date": "2026-04-14", "title": "Form SUPPL", "accession": "0001104659-26-042916", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "FORM 8-K", "accession": "0001171843-26-002317", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-06", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-040030", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001104659-26-039217", "price_sensitive": true}], "performance": {"ticker": "BAM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-12-01", "close": 32.0, "volume": 3979.0}, {"date": "2022-12-02", "close": 33.01, "volume": 42224.0}, {"date": "2022-12-05", "close": 32.94, "volume": 39719.0}, {"date": "2022-12-06", "close": 32.0, "volume": 9833.0}, {"date": "2022-12-07", "close": 33.0095, "volume": 10340.0}, {"date": "2022-12-08", "close": 31.9999, "volume": 15239.0}, {"date": "2022-12-09", "close": 32.0, "volume": 31010.0}, {"date": "2022-12-12", "close": 32.4, "volume": 3548817.0}, {"date": "2022-12-13", "close": 30.76, "volume": 3388922.0}, {"date": "2022-12-14", "close": 29.5, "volume": 3393125.0}, {"date": "2022-12-15", "close": 28.48, "volume": 3034947.0}, {"date": "2022-12-16", "close": 27.11, "volume": 4467275.0}, {"date": "2022-12-19", "close": 28.01, "volume": 4974336.0}, {"date": "2022-12-20", "close": 29.36, "volume": 3326943.0}, {"date": "2022-12-21", "close": 28.2, "volume": 3028338.0}, {"date": "2022-12-22", "close": 28.2, "volume": null}, {"date": "2022-12-23", "close": 28.04, "volume": 1478067.0}, {"date": "2022-12-27", "close": 28.94, "volume": 979950.0}, {"date": "2022-12-28", "close": 28.14, "volume": 1951090.0}, {"date": "2022-12-29", "close": 29.28, "volume": 1114691.0}, {"date": "2022-12-30", "close": 28.67, "volume": 850717.0}, {"date": "2023-01-03", "close": 28.46, "volume": 1111667.0}, {"date": "2023-01-04", "close": 29.67, "volume": 1123953.0}, {"date": "2023-01-05", "close": 29.52, "volume": 1294415.0}, {"date": "2023-01-06", "close": 29.78, "volume": 1730831.0}, {"date": "2023-01-09", "close": 30.99, "volume": 2031351.0}, {"date": "2023-01-10", "close": 30.21, "volume": 1110898.0}, {"date": "2023-01-11", "close": 30.5, "volume": 1305958.0}, {"date": "2023-01-12", "close": 30.97, "volume": 1298902.0}, {"date": "2023-01-13", "close": 31.89, "volume": 1630547.0}, {"date": "2023-01-17", "close": 31.86, "volume": 1146126.0}, {"date": "2023-01-18", "close": 31.51, "volume": 1367454.0}, {"date": "2023-01-19", "close": 31.4, "volume": 1323585.0}, {"date": "2023-01-20", "close": 32.0, "volume": 918359.0}, {"date": "2023-01-23", "close": 32.4, "volume": 1191884.0}, {"date": "2023-01-24", "close": 32.2, "volume": 987946.0}, {"date": "2023-01-25", "close": 31.61, "volume": 1843047.0}, {"date": "2023-01-26", "close": 32.05, "volume": 1915823.0}, {"date": "2023-01-27", "close": 32.5, "volume": 1303097.0}, {"date": "2023-01-30", "close": 31.59, "volume": 1102168.0}, {"date": "2023-01-31", "close": 32.65, "volume": 1958608.0}, {"date": "2023-02-01", "close": 32.51, "volume": 2118728.0}, {"date": "2023-02-02", "close": 33.37, "volume": 1670702.0}, {"date": "2023-02-03", "close": 33.7, "volume": 2144918.0}, {"date": "2023-02-06", "close": 33.53, "volume": 2285562.0}, {"date": "2023-02-07", "close": 33.96, "volume": 1517772.0}, {"date": "2023-02-08", "close": 34.71, "volume": 2140419.0}, {"date": "2023-02-09", "close": 34.93, "volume": 2075520.0}, {"date": "2023-02-10", "close": 34.68, "volume": 2511203.0}, {"date": "2023-02-13", "close": 35.13, "volume": 2525434.0}, {"date": "2023-02-14", "close": 35.53, "volume": 2001806.0}, {"date": "2023-02-15", "close": 35.64, "volume": 1723472.0}, {"date": "2023-02-16", "close": 35.38, "volume": 2352223.0}, {"date": "2023-02-17", "close": 35.1, "volume": 2135416.0}, {"date": "2023-02-21", "close": 34.46, "volume": 1858179.0}, {"date": "2023-02-22", "close": 34.48, "volume": 1664535.0}, {"date": "2023-02-23", "close": 34.06, "volume": 2108854.0}, {"date": "2023-02-24", "close": 33.95, "volume": 1476600.0}, {"date": "2023-02-27", "close": 33.5, "volume": 1292899.0}, {"date": "2023-02-28", "close": 33.62, "volume": 1370241.0}, {"date": "2023-03-01", "close": 33.8, "volume": 1305312.0}, {"date": "2023-03-02", "close": 33.81, "volume": 1427468.0}, {"date": "2023-03-03", "close": 34.28, "volume": 1449219.0}, {"date": "2023-03-06", "close": 34.45, "volume": 1405622.0}, {"date": "2023-03-07", "close": 33.66, "volume": 2102698.0}, {"date": "2023-03-08", "close": 33.35, "volume": 2904070.0}, {"date": "2023-03-09", "close": 32.82, "volume": 3249498.0}, {"date": "2023-03-10", "close": 31.64, "volume": 4860622.0}, {"date": "2023-03-13", "close": 30.98, "volume": 2570924.0}, {"date": "2023-03-14", "close": 31.66, "volume": 1750744.0}, {"date": "2023-03-15", "close": 30.83, "volume": 2101758.0}, {"date": "2023-03-16", "close": 31.23, "volume": 1704655.0}, {"date": "2023-03-17", "close": 30.72, "volume": 2562159.0}, {"date": "2023-03-20", "close": 31.25, "volume": 1633494.0}, {"date": "2023-03-21", "close": 31.68, "volume": 1095300.0}, {"date": "2023-03-22", "close": 31.05, "volume": 2040141.0}, {"date": "2023-03-23", "close": 31.24, "volume": 1246410.0}, {"date": "2023-03-24", "close": 31.02, "volume": 1494641.0}, {"date": "2023-03-27", "close": 31.07, "volume": 1596853.0}, {"date": "2023-03-28", "close": 31.08, "volume": 1372465.0}, {"date": "2023-03-29", "close": 31.39, "volume": 2335152.0}, {"date": "2023-03-30", "close": 32.03, "volume": 2608406.0}, {"date": "2023-03-31", "close": 32.72, "volume": 1645927.0}, {"date": "2023-04-03", "close": 31.98, "volume": 843757.0}, {"date": "2023-04-04", "close": 31.78, "volume": 2210488.0}, {"date": "2023-04-05", "close": 31.6, "volume": 1456632.0}, {"date": "2023-04-06", "close": 31.62, "volume": 1123516.0}, {"date": "2023-04-10", "close": 31.55, "volume": 837808.0}, {"date": "2023-04-11", "close": 31.84, "volume": 904002.0}, {"date": "2023-04-12", "close": 32.12, "volume": 1151690.0}, {"date": "2023-04-13", "close": 33.52, "volume": 1060909.0}, {"date": "2023-04-14", "close": 33.49, "volume": 1246276.0}, {"date": "2023-04-17", "close": 33.15, "volume": 1086862.0}, {"date": "2023-04-18", "close": 32.94, "volume": 2224462.0}, {"date": "2023-04-19", "close": 32.96, "volume": 1980808.0}, {"date": "2023-04-20", "close": 32.75, "volume": 2870504.0}, {"date": "2023-04-21", "close": 32.64, "volume": 1516690.0}, {"date": "2023-04-24", "close": 32.7, "volume": 593164.0}, {"date": "2023-04-25", "close": 32.5, "volume": 1242064.0}, {"date": "2023-04-26", "close": 32.25, "volume": 1227065.0}, {"date": "2023-04-27", "close": 33.22, "volume": 1220834.0}, {"date": "2023-04-28", "close": 33.55, "volume": 725043.0}, {"date": "2023-05-01", "close": 33.45, "volume": 736904.0}, {"date": "2023-05-02", "close": 32.3, "volume": 2060563.0}, {"date": "2023-05-03", "close": 32.37, "volume": 1941121.0}, {"date": "2023-05-04", "close": 31.18, "volume": 3011776.0}, {"date": "2023-05-05", "close": 32.35, "volume": 1260998.0}, {"date": "2023-05-08", "close": 32.95, "volume": 1083101.0}, {"date": "2023-05-09", "close": 33.29, "volume": 1781795.0}, {"date": "2023-05-10", "close": 32.31, "volume": 2577903.0}, {"date": "2023-05-11", "close": 32.41, "volume": 1061181.0}, {"date": "2023-05-12", "close": 31.55, "volume": 1587206.0}, {"date": "2023-05-15", "close": 31.68, "volume": 798811.0}, {"date": "2023-05-16", "close": 31.23, "volume": 944549.0}, {"date": "2023-05-17", "close": 31.61, "volume": 2224995.0}, {"date": "2023-05-18", "close": 31.19, "volume": 1277488.0}, {"date": "2023-05-19", "close": 31.6, "volume": 1153949.0}, {"date": "2023-05-22", "close": 31.6, "volume": 881459.0}, {"date": "2023-05-23", "close": 31.63, "volume": 1565996.0}, {"date": "2023-05-24", "close": 30.67, "volume": 1509785.0}, {"date": "2023-05-25", "close": 30.73, "volume": 1463501.0}, {"date": "2023-05-26", "close": 31.07, "volume": 1331967.0}, {"date": "2023-05-30", "close": 30.81, "volume": 1168818.0}, {"date": "2023-05-31", "close": 30.52, "volume": 2001816.0}, {"date": "2023-06-01", "close": 30.8, "volume": 1200256.0}, {"date": "2023-06-02", "close": 31.68, "volume": 1032175.0}, {"date": "2023-06-05", "close": 31.68, "volume": 1152558.0}, {"date": "2023-06-06", "close": 32.18, "volume": 1516735.0}, {"date": "2023-06-07", "close": 31.77, "volume": 910322.0}, {"date": "2023-06-08", "close": 31.55, "volume": 964869.0}, {"date": "2023-06-09", "close": 31.84, "volume": 1209877.0}, {"date": "2023-06-12", "close": 32.71, "volume": 894165.0}, {"date": "2023-06-13", "close": 33.01, "volume": 1066605.0}, {"date": "2023-06-14", "close": 33.53, "volume": 1168842.0}, {"date": "2023-06-15", "close": 33.86, "volume": 1373783.0}, {"date": "2023-06-16", "close": 33.26, "volume": 2063431.0}, {"date": "2023-06-20", "close": 32.71, "volume": 1257326.0}, {"date": "2023-06-21", "close": 32.44, "volume": 757030.0}, {"date": "2023-06-22", "close": 31.95, "volume": 1048601.0}, {"date": "2023-06-23", "close": 31.65, "volume": 937310.0}, {"date": "2023-06-26", "close": 31.47, "volume": 1638736.0}, {"date": "2023-06-27", "close": 32.62, "volume": 1793938.0}, {"date": "2023-06-28", "close": 32.05, "volume": 1121350.0}, {"date": "2023-06-29", "close": 32.23, "volume": 1213224.0}, {"date": "2023-06-30", "close": 32.63, "volume": 1267532.0}, {"date": "2023-07-03", "close": 32.71, "volume": 452761.0}, {"date": "2023-07-05", "close": 32.37, "volume": 1203470.0}, {"date": "2023-07-06", "close": 31.08, "volume": 1561053.0}, {"date": "2023-07-07", "close": 31.93, "volume": 1525956.0}, {"date": "2023-07-10", "close": 31.6, "volume": 1156772.0}, {"date": "2023-07-11", "close": 31.53, "volume": 1122454.0}, {"date": "2023-07-12", "close": 31.8, "volume": 1518029.0}, {"date": "2023-07-13", "close": 33.06, "volume": 1982238.0}, {"date": "2023-07-14", "close": 33.03, "volume": 1024257.0}, {"date": "2023-07-17", "close": 32.86, "volume": 798439.0}, {"date": "2023-07-18", "close": 33.43, "volume": 1495531.0}, {"date": "2023-07-19", "close": 33.69, "volume": 929163.0}, {"date": "2023-07-20", "close": 33.45, "volume": 820258.0}, {"date": "2023-07-21", "close": 33.81, "volume": 732023.0}, {"date": "2023-07-24", "close": 33.73, "volume": 1085233.0}, {"date": "2023-07-25", "close": 34.17, "volume": 886877.0}, {"date": "2023-07-26", "close": 34.14, "volume": 732592.0}, {"date": "2023-07-27", "close": 33.56, "volume": 523003.0}, {"date": "2023-07-28", "close": 33.84, "volume": 673987.0}, {"date": "2023-07-31", "close": 33.72, "volume": 587760.0}, {"date": "2023-08-01", "close": 33.34, "volume": 665958.0}, {"date": "2023-08-02", "close": 32.28, "volume": 1156378.0}, {"date": "2023-08-03", "close": 32.33, "volume": 1455985.0}, {"date": "2023-08-04", "close": 32.9, "volume": 1223796.0}, {"date": "2023-08-07", "close": 33.03, "volume": 669601.0}, {"date": "2023-08-08", "close": 32.99, "volume": 1334232.0}, {"date": "2023-08-09", "close": 33.5, "volume": 2279216.0}, {"date": "2023-08-10", "close": 34.88, "volume": 1553113.0}, {"date": "2023-08-11", "close": 35.13, "volume": 942466.0}, {"date": "2023-08-14", "close": 35.32, "volume": 958615.0}, {"date": "2023-08-15", "close": 34.32, "volume": 1030910.0}, {"date": "2023-08-16", "close": 33.83, "volume": 783268.0}, {"date": "2023-08-17", "close": 33.38, "volume": 632707.0}, {"date": "2023-08-18", "close": 33.58, "volume": 675949.0}, {"date": "2023-08-21", "close": 33.31, "volume": 599779.0}, {"date": "2023-08-22", "close": 32.49, "volume": 864193.0}, {"date": "2023-08-23", "close": 33.23, "volume": 570331.0}, {"date": "2023-08-24", "close": 33.09, "volume": 780150.0}, {"date": "2023-08-25", "close": 33.23, "volume": 721016.0}, {"date": "2023-08-28", "close": 33.56, "volume": 479718.0}, {"date": "2023-08-29", "close": 34.5, "volume": 811606.0}, {"date": "2023-08-30", "close": 34.58, "volume": 872972.0}, {"date": "2023-08-31", "close": 34.55, "volume": 836926.0}, {"date": "2023-09-01", "close": 34.89, "volume": 856255.0}, {"date": "2023-09-05", "close": 34.39, "volume": 596331.0}, {"date": "2023-09-06", "close": 34.24, "volume": 457417.0}, {"date": "2023-09-07", "close": 34.42, "volume": 932058.0}, {"date": "2023-09-08", "close": 34.98, "volume": 993614.0}, {"date": "2023-09-11", "close": 35.78, "volume": 777030.0}, {"date": "2023-09-12", "close": 35.05, "volume": 1151995.0}, {"date": "2023-09-13", "close": 34.94, "volume": 916907.0}, {"date": "2023-09-14", "close": 35.82, "volume": 1217896.0}, {"date": "2023-09-15", "close": 36.05, "volume": 1282593.0}, {"date": "2023-09-18", "close": 35.86, "volume": 723402.0}, {"date": "2023-09-19", "close": 35.59, "volume": 1646613.0}, {"date": "2023-09-20", "close": 35.42, "volume": 926602.0}, {"date": "2023-09-21", "close": 34.08, "volume": 1745045.0}, {"date": "2023-09-22", "close": 34.1, "volume": 1506652.0}, {"date": "2023-09-25", "close": 34.03, "volume": 1438440.0}, {"date": "2023-09-26", "close": 33.67, "volume": 1670451.0}, {"date": "2023-09-27", "close": 33.48, "volume": 1048397.0}, {"date": "2023-09-28", "close": 33.77, "volume": 1197608.0}, {"date": "2023-09-29", "close": 33.34, "volume": 1305786.0}, {"date": "2023-10-02", "close": 32.1, "volume": 2483665.0}, {"date": "2023-10-03", "close": 31.32, "volume": 1971411.0}, {"date": "2023-10-04", "close": 31.21, "volume": 1628061.0}, {"date": "2023-10-05", "close": 31.2, "volume": 1127535.0}, {"date": "2023-10-06", "close": 31.98, "volume": 1497397.0}, {"date": "2023-10-09", "close": 32.22, "volume": 618046.0}, {"date": "2023-10-10", "close": 32.98, "volume": 1245065.0}, {"date": "2023-10-11", "close": 33.52, "volume": 1324331.0}, {"date": "2023-10-12", "close": 32.84, "volume": 1104230.0}, {"date": "2023-10-13", "close": 32.4, "volume": 1001998.0}, {"date": "2023-10-16", "close": 32.8, "volume": 1284758.0}, {"date": "2023-10-17", "close": 32.71, "volume": 1357842.0}, {"date": "2023-10-18", "close": 31.53, "volume": 1117187.0}, {"date": "2023-10-19", "close": 30.74, "volume": 2058400.0}, {"date": "2023-10-20", "close": 30.41, "volume": 1455924.0}, {"date": "2023-10-23", "close": 30.42, "volume": 1171629.0}, {"date": "2023-10-24", "close": 30.7, "volume": 1017127.0}, {"date": "2023-10-25", "close": 29.8, "volume": 1809411.0}, {"date": "2023-10-26", "close": 29.65, "volume": 1749712.0}, {"date": "2023-10-27", "close": 28.95, "volume": 1719895.0}, {"date": "2023-10-30", "close": 29.09, "volume": 2168257.0}, {"date": "2023-10-31", "close": 28.67, "volume": 2236067.0}, {"date": "2023-11-01", "close": 29.43, "volume": 2436115.0}, {"date": "2023-11-02", "close": 31.06, "volume": 1738852.0}, {"date": "2023-11-03", "close": 31.66, "volume": 1909164.0}, {"date": "2023-11-06", "close": 31.19, "volume": 1340914.0}, {"date": "2023-11-07", "close": 30.76, "volume": 1195540.0}, {"date": "2023-11-08", "close": 30.75, "volume": 1013102.0}, {"date": "2023-11-09", "close": 30.89, "volume": 2487580.0}, {"date": "2023-11-10", "close": 31.05, "volume": 1488504.0}, {"date": "2023-11-13", "close": 31.2, "volume": 832115.0}, {"date": "2023-11-14", "close": 32.69, "volume": 1860992.0}, {"date": "2023-11-15", "close": 33.57, "volume": 2129343.0}, {"date": "2023-11-16", "close": 33.47, "volume": 1222138.0}, {"date": "2023-11-17", "close": 33.57, "volume": 1612817.0}, {"date": "2023-11-20", "close": 33.65, "volume": 1274117.0}, {"date": "2023-11-21", "close": 33.36, "volume": 1290680.0}, {"date": "2023-11-22", "close": 33.97, "volume": 907685.0}, {"date": "2023-11-24", "close": 33.97, "volume": 385456.0}, {"date": "2023-11-27", "close": 33.72, "volume": 1091660.0}, {"date": "2023-11-28", "close": 34.29, "volume": 1393758.0}, {"date": "2023-11-29", "close": 35.68, "volume": 3081129.0}, {"date": "2023-11-30", "close": 35.03, "volume": 1989885.0}, {"date": "2023-12-01", "close": 36.06, "volume": 1884449.0}, {"date": "2023-12-04", "close": 35.46, "volume": 1241919.0}, {"date": "2023-12-05", "close": 35.16, "volume": 1276712.0}, {"date": "2023-12-06", "close": 35.57, "volume": 875595.0}, {"date": "2023-12-07", "close": 36.04, "volume": 2018156.0}, {"date": "2023-12-08", "close": 35.9, "volume": 1305127.0}, {"date": "2023-12-11", "close": 35.98, "volume": 624210.0}, {"date": "2023-12-12", "close": 36.16, "volume": 1178243.0}, {"date": "2023-12-13", "close": 37.51, "volume": 1897442.0}, {"date": "2023-12-14", "close": 38.95, "volume": 5343528.0}, {"date": "2023-12-15", "close": 37.98, "volume": 2674808.0}, {"date": "2023-12-18", "close": 38.43, "volume": 1980585.0}, {"date": "2023-12-19", "close": 39.12, "volume": 2612268.0}, {"date": "2023-12-20", "close": 38.9, "volume": 2091445.0}, {"date": "2023-12-21", "close": 39.39, "volume": 1041964.0}, {"date": "2023-12-22", "close": 39.8, "volume": 1962744.0}, {"date": "2023-12-26", "close": 40.08, "volume": 728054.0}, {"date": "2023-12-27", "close": 40.43, "volume": 2118528.0}, {"date": "2023-12-28", "close": 40.32, "volume": 665521.0}, {"date": "2023-12-29", "close": 40.17, "volume": 590893.0}, {"date": "2024-01-02", "close": 38.83, "volume": 958640.0}, {"date": "2024-01-03", "close": 37.97, "volume": 1051887.0}, {"date": "2024-01-04", "close": 38.47, "volume": 1404823.0}, {"date": "2024-01-05", "close": 38.33, "volume": 1241753.0}, {"date": "2024-01-08", "close": 38.84, "volume": 906780.0}, {"date": "2024-01-09", "close": 38.72, "volume": 838186.0}, {"date": "2024-01-10", "close": 39.29, "volume": 850285.0}, {"date": "2024-01-11", "close": 38.61, "volume": 1304976.0}, {"date": "2024-01-12", "close": 38.89, "volume": 1223026.0}, {"date": "2024-01-16", "close": 38.55, "volume": 974375.0}, {"date": "2024-01-17", "close": 37.84, "volume": 1444146.0}, {"date": "2024-01-18", "close": 38.26, "volume": 1297622.0}, {"date": "2024-01-19", "close": 39.04, "volume": 1065769.0}, {"date": "2024-01-22", "close": 38.91, "volume": 897472.0}, {"date": "2024-01-23", "close": 39.23, "volume": 741110.0}, {"date": "2024-01-24", "close": 39.56, "volume": 1319292.0}, {"date": "2024-01-25", "close": 40.26, "volume": 835437.0}, {"date": "2024-01-26", "close": 40.57, "volume": 1886666.0}, {"date": "2024-01-29", "close": 41.05, "volume": 836025.0}, {"date": "2024-01-30", "close": 41.04, "volume": 672552.0}, {"date": "2024-01-31", "close": 40.19, "volume": 1058084.0}, {"date": "2024-02-01", "close": 40.29, "volume": 1409849.0}, {"date": "2024-02-02", "close": 40.27, "volume": 803785.0}, {"date": "2024-02-05", "close": 39.7, "volume": 2473886.0}, {"date": "2024-02-06", "close": 39.7, "volume": 1409419.0}, {"date": "2024-02-07", "close": 39.79, "volume": 2449844.0}, {"date": "2024-02-08", "close": 39.98, "volume": 2371111.0}, {"date": "2024-02-09", "close": 40.37, "volume": 1405920.0}, {"date": "2024-02-12", "close": 40.6, "volume": 1250366.0}, {"date": "2024-02-13", "close": 39.17, "volume": 1253387.0}, {"date": "2024-02-14", "close": 40.2, "volume": 1063576.0}, {"date": "2024-02-15", "close": 41.17, "volume": 737159.0}, {"date": "2024-02-16", "close": 40.83, "volume": 864428.0}, {"date": "2024-02-20", "close": 40.78, "volume": 702571.0}, {"date": "2024-02-21", "close": 40.57, "volume": 489107.0}, {"date": "2024-02-22", "close": 41.66, "volume": 868902.0}, {"date": "2024-02-23", "close": 41.17, "volume": 587620.0}, {"date": "2024-02-26", "close": 41.06, "volume": 549764.0}, {"date": "2024-02-27", "close": 40.95, "volume": 743805.0}, {"date": "2024-02-28", "close": 40.4, "volume": 859214.0}, {"date": "2024-02-29", "close": 40.75, "volume": 852264.0}, {"date": "2024-03-01", "close": 41.58, "volume": 1290327.0}, {"date": "2024-03-04", "close": 41.52, "volume": 1574208.0}, {"date": "2024-03-05", "close": 41.58, "volume": 617162.0}, {"date": "2024-03-06", "close": 42.19, "volume": 862387.0}, {"date": "2024-03-07", "close": 42.51, "volume": 812674.0}, {"date": "2024-03-08", "close": 42.06, "volume": 879730.0}, {"date": "2024-03-11", "close": 41.89, "volume": 548116.0}, {"date": "2024-03-12", "close": 42.19, "volume": 797864.0}, {"date": "2024-03-13", "close": 42.01, "volume": 652237.0}, {"date": "2024-03-14", "close": 41.18, "volume": 991630.0}, {"date": "2024-03-15", "close": 40.92, "volume": 1145844.0}, {"date": "2024-03-18", "close": 40.55, "volume": 1179800.0}, {"date": "2024-03-19", "close": 40.55, "volume": 959537.0}, {"date": "2024-03-20", "close": 41.76, "volume": 943235.0}, {"date": "2024-03-21", "close": 42.65, "volume": 1326053.0}, {"date": "2024-03-22", "close": 42.35, "volume": 848580.0}, {"date": "2024-03-25", "close": 41.53, "volume": 1046195.0}, {"date": "2024-03-26", "close": 41.46, "volume": 1253568.0}, {"date": "2024-03-27", "close": 41.8, "volume": 831965.0}, {"date": "2024-03-28", "close": 42.02, "volume": 766746.0}, {"date": "2024-04-01", "close": 41.94, "volume": 1244206.0}, {"date": "2024-04-02", "close": 41.03, "volume": 1411732.0}, {"date": "2024-04-03", "close": 41.6, "volume": 1127699.0}, {"date": "2024-04-04", "close": 40.98, "volume": 1245630.0}, {"date": "2024-04-05", "close": 41.33, "volume": 1771449.0}, {"date": "2024-04-08", "close": 41.37, "volume": 797354.0}, {"date": "2024-04-09", "close": 41.97, "volume": 718967.0}, {"date": "2024-04-10", "close": 40.36, "volume": 1880445.0}, {"date": "2024-04-11", "close": 40.12, "volume": 974525.0}, {"date": "2024-04-12", "close": 39.38, "volume": 1449022.0}, {"date": "2024-04-15", "close": 38.54, "volume": 1257439.0}, {"date": "2024-04-16", "close": 38.45, "volume": 2257798.0}, {"date": "2024-04-17", "close": 39.03, "volume": 3517106.0}, {"date": "2024-04-18", "close": 38.42, "volume": 1993724.0}, {"date": "2024-04-19", "close": 38.32, "volume": 1847641.0}, {"date": "2024-04-22", "close": 39.05, "volume": 1553763.0}, {"date": "2024-04-23", "close": 39.59, "volume": 1397475.0}, {"date": "2024-04-24", "close": 39.18, "volume": 947330.0}, {"date": "2024-04-25", "close": 38.97, "volume": 1216385.0}, {"date": "2024-04-26", "close": 39.7, "volume": 846582.0}, {"date": "2024-04-29", "close": 39.95, "volume": 848079.0}, {"date": "2024-04-30", "close": 38.19, "volume": 3359625.0}, {"date": "2024-05-01", "close": 38.19, "volume": 4618481.0}, {"date": "2024-05-02", "close": 38.57, "volume": 6077772.0}, {"date": "2024-05-03", "close": 39.13, "volume": 8492770.0}, {"date": "2024-05-06", "close": 39.93, "volume": 4215976.0}, {"date": "2024-05-07", "close": 39.78, "volume": 3030718.0}, {"date": "2024-05-08", "close": 39.15, "volume": 4754530.0}, {"date": "2024-05-09", "close": 40.0, "volume": 2649523.0}, {"date": "2024-05-10", "close": 39.75, "volume": 2089151.0}, {"date": "2024-05-13", "close": 39.55, "volume": 2031201.0}, {"date": "2024-05-14", "close": 39.96, "volume": 1739620.0}, {"date": "2024-05-15", "close": 40.02, "volume": 1317143.0}, {"date": "2024-05-16", "close": 39.97, "volume": 1294550.0}, {"date": "2024-05-17", "close": 40.41, "volume": 2657180.0}, {"date": "2024-05-20", "close": 40.48, "volume": 831343.0}, {"date": "2024-05-21", "close": 40.5, "volume": 1134843.0}, {"date": "2024-05-22", "close": 39.74, "volume": 1124448.0}, {"date": "2024-05-23", "close": 39.65, "volume": 988239.0}, {"date": "2024-05-24", "close": 40.22, "volume": 971069.0}, {"date": "2024-05-28", "close": 39.65, "volume": 734453.0}, {"date": "2024-05-29", "close": 38.33, "volume": 860915.0}, {"date": "2024-05-30", "close": 39.55, "volume": 967334.0}, {"date": "2024-05-31", "close": 39.24, "volume": 1488081.0}, {"date": "2024-06-03", "close": 39.3, "volume": 1040252.0}, {"date": "2024-06-04", "close": 39.08, "volume": 1082327.0}, {"date": "2024-06-05", "close": 39.62, "volume": 1217971.0}, {"date": "2024-06-06", "close": 38.94, "volume": 1031159.0}, {"date": "2024-06-07", "close": 37.95, "volume": 1581961.0}, {"date": "2024-06-10", "close": 37.97, "volume": 3105606.0}, {"date": "2024-06-11", "close": 37.29, "volume": 1173233.0}, {"date": "2024-06-12", "close": 38.26, "volume": 1533493.0}, {"date": "2024-06-13", "close": 38.25, "volume": 1816531.0}, {"date": "2024-06-14", "close": 38.01, "volume": 1053534.0}, {"date": "2024-06-17", "close": 38.15, "volume": 1256290.0}, {"date": "2024-06-18", "close": 37.98, "volume": 1235416.0}, {"date": "2024-06-20", "close": 37.9, "volume": 1188894.0}, {"date": "2024-06-21", "close": 37.96, "volume": 2162185.0}, {"date": "2024-06-24", "close": 38.28, "volume": 889444.0}, {"date": "2024-06-25", "close": 38.35, "volume": 778704.0}, {"date": "2024-06-26", "close": 37.98, "volume": 637921.0}, {"date": "2024-06-27", "close": 38.19, "volume": 870763.0}, {"date": "2024-06-28", "close": 38.05, "volume": 1020325.0}, {"date": "2024-07-01", "close": 37.5, "volume": 661721.0}, {"date": "2024-07-02", "close": 38.25, "volume": 964882.0}, {"date": "2024-07-03", "close": 38.98, "volume": 403541.0}, {"date": "2024-07-05", "close": 38.46, "volume": 770822.0}, {"date": "2024-07-08", "close": 38.14, "volume": 725491.0}, {"date": "2024-07-09", "close": 37.88, "volume": 955114.0}, {"date": "2024-07-10", "close": 39.08, "volume": 696234.0}, {"date": "2024-07-11", "close": 40.2, "volume": 983357.0}, {"date": "2024-07-12", "close": 40.74, "volume": 606799.0}, {"date": "2024-07-15", "close": 41.32, "volume": 593536.0}, {"date": "2024-07-16", "close": 42.16, "volume": 985995.0}, {"date": "2024-07-17", "close": 41.59, "volume": 1012063.0}, {"date": "2024-07-18", "close": 41.46, "volume": 1270121.0}, {"date": "2024-07-19", "close": 41.1, "volume": 573148.0}, {"date": "2024-07-22", "close": 42.31, "volume": 604504.0}, {"date": "2024-07-23", "close": 42.12, "volume": 1112635.0}, {"date": "2024-07-24", "close": 41.11, "volume": 727173.0}, {"date": "2024-07-25", "close": 41.46, "volume": 942007.0}, {"date": "2024-07-26", "close": 42.1, "volume": 633641.0}, {"date": "2024-07-29", "close": 42.21, "volume": 666085.0}, {"date": "2024-07-30", "close": 43.25, "volume": 1226079.0}, {"date": "2024-07-31", "close": 43.63, "volume": 841270.0}, {"date": "2024-08-01", "close": 41.99, "volume": 887347.0}, {"date": "2024-08-02", "close": 39.38, "volume": 1042858.0}, {"date": "2024-08-05", "close": 39.38, "volume": 999278.0}, {"date": "2024-08-06", "close": 40.15, "volume": 1622198.0}, {"date": "2024-08-07", "close": 38.58, "volume": 2612781.0}, {"date": "2024-08-08", "close": 39.63, "volume": 940257.0}, {"date": "2024-08-09", "close": 39.63, "volume": 977648.0}, {"date": "2024-08-12", "close": 39.12, "volume": 963130.0}, {"date": "2024-08-13", "close": 40.13, "volume": 1256991.0}, {"date": "2024-08-14", "close": 40.81, "volume": 1038304.0}, {"date": "2024-08-15", "close": 41.0, "volume": 924217.0}, {"date": "2024-08-16", "close": 40.9, "volume": 590006.0}, {"date": "2024-08-19", "close": 40.59, "volume": 825375.0}, {"date": "2024-08-20", "close": 39.91, "volume": 960676.0}, {"date": "2024-08-21", "close": 40.15, "volume": 658922.0}, {"date": "2024-08-22", "close": 40.08, "volume": 635977.0}, {"date": "2024-08-23", "close": 41.59, "volume": 614794.0}, {"date": "2024-08-26", "close": 41.7, "volume": 1195575.0}, {"date": "2024-08-27", "close": 41.89, "volume": 1455932.0}, {"date": "2024-08-28", "close": 41.11, "volume": 802300.0}, {"date": "2024-08-29", "close": 41.0, "volume": 1273495.0}, {"date": "2024-08-30", "close": 40.76, "volume": 707203.0}, {"date": "2024-09-03", "close": 40.69, "volume": 1650713.0}, {"date": "2024-09-04", "close": 40.43, "volume": 1638115.0}, {"date": "2024-09-05", "close": 41.22, "volume": 1529118.0}, {"date": "2024-09-06", "close": 40.82, "volume": 1113327.0}, {"date": "2024-09-09", "close": 42.22, "volume": 2463214.0}, {"date": "2024-09-10", "close": 42.72, "volume": 969332.0}, {"date": "2024-09-11", "close": 44.27, "volume": 1524219.0}, {"date": "2024-09-12", "close": 44.7, "volume": 2537127.0}, {"date": "2024-09-13", "close": 44.85, "volume": 1606517.0}, {"date": "2024-09-16", "close": 45.22, "volume": 1300861.0}, {"date": "2024-09-17", "close": 45.55, "volume": 644012.0}, {"date": "2024-09-18", "close": 45.67, "volume": 745506.0}, {"date": "2024-09-19", "close": 47.7, "volume": 1224194.0}, {"date": "2024-09-20", "close": 46.85, "volume": 1351276.0}, {"date": "2024-09-23", "close": 46.81, "volume": 870457.0}, {"date": "2024-09-24", "close": 47.22, "volume": 693528.0}, {"date": "2024-09-25", "close": 47.07, "volume": 785598.0}, {"date": "2024-09-26", "close": 47.1, "volume": 1019030.0}, {"date": "2024-09-27", "close": 47.22, "volume": 554826.0}, {"date": "2024-09-30", "close": 47.29, "volume": 978407.0}, {"date": "2024-10-01", "close": 47.57, "volume": 1209881.0}, {"date": "2024-10-02", "close": 47.76, "volume": 872177.0}, {"date": "2024-10-03", "close": 47.43, "volume": 532345.0}, {"date": "2024-10-04", "close": 47.78, "volume": 645973.0}, {"date": "2024-10-07", "close": 47.23, "volume": 572092.0}, {"date": "2024-10-08", "close": 47.03, "volume": 1319322.0}, {"date": "2024-10-09", "close": 47.41, "volume": 510438.0}, {"date": "2024-10-10", "close": 47.82, "volume": 589304.0}, {"date": "2024-10-11", "close": 48.6, "volume": 655268.0}, {"date": "2024-10-14", "close": 49.13, "volume": 801584.0}, {"date": "2024-10-15", "close": 48.67, "volume": 809016.0}, {"date": "2024-10-16", "close": 50.28, "volume": 987178.0}, {"date": "2024-10-17", "close": 51.05, "volume": 1751841.0}, {"date": "2024-10-18", "close": 51.55, "volume": 1253007.0}, {"date": "2024-10-21", "close": 51.03, "volume": 769856.0}, {"date": "2024-10-22", "close": 50.45, "volume": 884548.0}, {"date": "2024-10-23", "close": 50.65, "volume": 1270505.0}, {"date": "2024-10-24", "close": 52.51, "volume": 1915810.0}, {"date": "2024-10-25", "close": 52.46, "volume": 867153.0}, {"date": "2024-10-28", "close": 53.38, "volume": 974379.0}, {"date": "2024-10-29", "close": 53.54, "volume": 1374560.0}, {"date": "2024-10-30", "close": 53.8, "volume": 1238608.0}, {"date": "2024-10-31", "close": 53.04, "volume": 1164762.0}, {"date": "2024-11-01", "close": 53.19, "volume": 1216877.0}, {"date": "2024-11-04", "close": 54.77, "volume": 3618573.0}, {"date": "2024-11-05", "close": 55.57, "volume": 2071534.0}, {"date": "2024-11-06", "close": 56.96, "volume": 1729246.0}, {"date": "2024-11-07", "close": 55.92, "volume": 1603295.0}, {"date": "2024-11-08", "close": 56.39, "volume": 730200.0}, {"date": "2024-11-11", "close": 57.8, "volume": 648283.0}, {"date": "2024-11-12", "close": 56.92, "volume": 687603.0}, {"date": "2024-11-13", "close": 56.58, "volume": 662472.0}, {"date": "2024-11-14", "close": 56.07, "volume": 709269.0}, {"date": "2024-11-15", "close": 55.77, "volume": 735861.0}, {"date": "2024-11-18", "close": 55.47, "volume": 997169.0}, {"date": "2024-11-19", "close": 55.64, "volume": 968377.0}, {"date": "2024-11-20", "close": 55.0, "volume": 987581.0}, {"date": "2024-11-21", "close": 55.56, "volume": 699082.0}, {"date": "2024-11-22", "close": 55.47, "volume": 1036222.0}, {"date": "2024-11-25", "close": 56.11, "volume": 990622.0}, {"date": "2024-11-26", "close": 57.81, "volume": 1247596.0}, {"date": "2024-11-27", "close": 57.26, "volume": 666523.0}, {"date": "2024-11-29", "close": 57.16, "volume": 330717.0}, {"date": "2024-12-02", "close": 57.06, "volume": 1547134.0}, {"date": "2024-12-03", "close": 57.29, "volume": 1431465.0}, {"date": "2024-12-04", "close": 57.49, "volume": 523391.0}, {"date": "2024-12-05", "close": 57.79, "volume": 1162178.0}, {"date": "2024-12-06", "close": 57.55, "volume": 591459.0}, {"date": "2024-12-09", "close": 57.4, "volume": 1424708.0}, {"date": "2024-12-10", "close": 57.25, "volume": 624875.0}, {"date": "2024-12-11", "close": 59.07, "volume": 914035.0}, {"date": "2024-12-12", "close": 57.78, "volume": 565856.0}, {"date": "2024-12-13", "close": 57.43, "volume": 392472.0}, {"date": "2024-12-16", "close": 58.74, "volume": 720105.0}, {"date": "2024-12-17", "close": 57.86, "volume": 630134.0}, {"date": "2024-12-18", "close": 53.8, "volume": 1378157.0}, {"date": "2024-12-19", "close": 54.22, "volume": 914751.0}, {"date": "2024-12-20", "close": 54.42, "volume": 1115144.0}, {"date": "2024-12-23", "close": 54.76, "volume": 739080.0}, {"date": "2024-12-24", "close": 55.46, "volume": 267849.0}, {"date": "2024-12-26", "close": 55.37, "volume": 288345.0}, {"date": "2024-12-27", "close": 54.64, "volume": 446606.0}, {"date": "2024-12-30", "close": 54.59, "volume": 523056.0}, {"date": "2024-12-31", "close": 54.19, "volume": 462784.0}, {"date": "2025-01-02", "close": 54.34, "volume": 562659.0}, {"date": "2025-01-03", "close": 54.68, "volume": 829919.0}, {"date": "2025-01-06", "close": 54.81, "volume": 1009291.0}, {"date": "2025-01-07", "close": 53.98, "volume": 946173.0}, {"date": "2025-01-08", "close": 55.71, "volume": 1039585.0}, {"date": "2025-01-10", "close": 52.07, "volume": 1972495.0}, {"date": "2025-01-13", "close": 51.96, "volume": 3339241.0}, {"date": "2025-01-14", "close": 53.0, "volume": 1207938.0}, {"date": "2025-01-15", "close": 54.13, "volume": 812033.0}, {"date": "2025-01-16", "close": 55.04, "volume": 762235.0}, {"date": "2025-01-17", "close": 55.57, "volume": 550375.0}, {"date": "2025-01-21", "close": 56.85, "volume": 558994.0}, {"date": "2025-01-22", "close": 57.13, "volume": 1586235.0}, {"date": "2025-01-23", "close": 58.34, "volume": 979132.0}, {"date": "2025-01-24", "close": 59.96, "volume": 1934039.0}, {"date": "2025-01-27", "close": 59.34, "volume": 1742426.0}, {"date": "2025-01-28", "close": 61.09, "volume": 1700147.0}, {"date": "2025-01-29", "close": 61.36, "volume": 1268224.0}, {"date": "2025-01-30", "close": 60.79, "volume": 1012537.0}, {"date": "2025-01-31", "close": 59.83, "volume": 1750121.0}, {"date": "2025-02-03", "close": 58.19, "volume": 1205469.0}, {"date": "2025-02-04", "close": 57.13, "volume": 1422026.0}, {"date": "2025-02-05", "close": 57.71, "volume": 1373085.0}, {"date": "2025-02-06", "close": 57.89, "volume": 1418084.0}, {"date": "2025-02-07", "close": 57.91, "volume": 2027866.0}, {"date": "2025-02-10", "close": 57.57, "volume": 1406839.0}, {"date": "2025-02-11", "close": 55.65, "volume": 1965353.0}, {"date": "2025-02-12", "close": 55.12, "volume": 2489432.0}, {"date": "2025-02-13", "close": 57.57, "volume": 3590404.0}, {"date": "2025-02-14", "close": 59.83, "volume": 1928739.0}, {"date": "2025-02-18", "close": 60.74, "volume": 1411186.0}, {"date": "2025-02-19", "close": 60.69, "volume": 1596937.0}, {"date": "2025-02-20", "close": 60.3, "volume": 1378799.0}, {"date": "2025-02-21", "close": 58.57, "volume": 2416073.0}, {"date": "2025-02-24", "close": 58.06, "volume": 1157748.0}, {"date": "2025-02-25", "close": 56.9, "volume": 1529925.0}, {"date": "2025-02-26", "close": 57.43, "volume": 991109.0}, {"date": "2025-02-27", "close": 56.21, "volume": 1237016.0}, {"date": "2025-02-28", "close": 56.58, "volume": 2201814.0}, {"date": "2025-03-03", "close": 55.46, "volume": 1491092.0}, {"date": "2025-03-04", "close": 52.5, "volume": 2511738.0}, {"date": "2025-03-05", "close": 53.97, "volume": 1184514.0}, {"date": "2025-03-06", "close": 50.3, "volume": 3901278.0}, {"date": "2025-03-07", "close": 48.61, "volume": 5126119.0}, {"date": "2025-03-10", "close": 46.89, "volume": 2945092.0}, {"date": "2025-03-11", "close": 46.71, "volume": 2700194.0}, {"date": "2025-03-12", "close": 47.51, "volume": 1740447.0}, {"date": "2025-03-13", "close": 45.62, "volume": 3674466.0}, {"date": "2025-03-14", "close": 46.93, "volume": 1836184.0}, {"date": "2025-03-17", "close": 47.94, "volume": 1376022.0}, {"date": "2025-03-18", "close": 48.48, "volume": 1449881.0}, {"date": "2025-03-19", "close": 49.69, "volume": 1523643.0}, {"date": "2025-03-20", "close": 49.35, "volume": 1753916.0}, {"date": "2025-03-21", "close": 49.53, "volume": 1636365.0}, {"date": "2025-03-24", "close": 51.44, "volume": 1592723.0}, {"date": "2025-03-25", "close": 51.74, "volume": 1098898.0}, {"date": "2025-03-26", "close": 50.62, "volume": 1137652.0}, {"date": "2025-03-27", "close": 50.41, "volume": 983778.0}, {"date": "2025-03-28", "close": 48.5, "volume": 2826418.0}, {"date": "2025-03-31", "close": 48.45, "volume": 2559984.0}, {"date": "2025-04-01", "close": 49.5, "volume": 1791509.0}, {"date": "2025-04-02", "close": 50.81, "volume": 1370608.0}, {"date": "2025-04-03", "close": 47.06, "volume": 3345298.0}, {"date": "2025-04-04", "close": 44.23, "volume": 2754198.0}, {"date": "2025-04-07", "close": 43.54, "volume": 4505792.0}, {"date": "2025-04-08", "close": 42.9, "volume": 4711865.0}, {"date": "2025-04-09", "close": 47.02, "volume": 7011733.0}, {"date": "2025-04-10", "close": 46.08, "volume": 3056559.0}, {"date": "2025-04-11", "close": 47.31, "volume": 1751936.0}, {"date": "2025-04-14", "close": 48.33, "volume": 1690402.0}, {"date": "2025-04-15", "close": 48.73, "volume": 1390637.0}, {"date": "2025-04-16", "close": 47.99, "volume": 1453244.0}, {"date": "2025-04-17", "close": 48.59, "volume": 1224265.0}, {"date": "2025-04-21", "close": 47.28, "volume": 1489670.0}, {"date": "2025-04-22", "close": 49.47, "volume": 1413750.0}, {"date": "2025-04-23", "close": 50.59, "volume": 1729228.0}, {"date": "2025-04-24", "close": 52.43, "volume": 1432783.0}, {"date": "2025-04-25", "close": 52.95, "volume": 1753878.0}, {"date": "2025-04-28", "close": 53.26, "volume": 1651121.0}, {"date": "2025-04-29", "close": 53.82, "volume": 1668385.0}, {"date": "2025-04-30", "close": 53.33, "volume": 2443884.0}, {"date": "2025-05-01", "close": 53.24, "volume": 2002728.0}, {"date": "2025-05-02", "close": 54.76, "volume": 2440669.0}, {"date": "2025-05-05", "close": 53.93, "volume": 3165354.0}, {"date": "2025-05-06", "close": 55.04, "volume": 3405463.0}, {"date": "2025-05-07", "close": 55.81, "volume": 2414465.0}, {"date": "2025-05-08", "close": 56.87, "volume": 2397445.0}, {"date": "2025-05-09", "close": 56.34, "volume": 1628233.0}, {"date": "2025-05-12", "close": 57.47, "volume": 2292553.0}, {"date": "2025-05-13", "close": 58.32, "volume": 1542490.0}, {"date": "2025-05-14", "close": 58.92, "volume": 1613812.0}, {"date": "2025-05-15", "close": 59.55, "volume": 1794437.0}, {"date": "2025-05-16", "close": 59.68, "volume": 4782738.0}, {"date": "2025-05-19", "close": 59.24, "volume": 1260189.0}, {"date": "2025-05-20", "close": 58.82, "volume": 1480823.0}, {"date": "2025-05-21", "close": 57.3, "volume": 1885882.0}, {"date": "2025-05-22", "close": 57.24, "volume": 1768894.0}, {"date": "2025-05-23", "close": 56.56, "volume": 1923629.0}, {"date": "2025-05-27", "close": 57.56, "volume": 2143691.0}, {"date": "2025-05-28", "close": 56.21, "volume": 1917632.0}, {"date": "2025-05-29", "close": 55.76, "volume": 1839139.0}, {"date": "2025-05-30", "close": 56.1, "volume": 5940310.0}, {"date": "2025-06-02", "close": 56.09, "volume": 2931149.0}, {"date": "2025-06-03", "close": 56.44, "volume": 1500986.0}, {"date": "2025-06-04", "close": 56.59, "volume": 1625427.0}, {"date": "2025-06-05", "close": 56.59, "volume": 1762759.0}, {"date": "2025-06-06", "close": 57.53, "volume": 1996239.0}, {"date": "2025-06-09", "close": 55.05, "volume": 6100577.0}, {"date": "2025-06-10", "close": 55.75, "volume": 2763494.0}, {"date": "2025-06-11", "close": 55.78, "volume": 1556864.0}, {"date": "2025-06-12", "close": 56.14, "volume": 1303967.0}, {"date": "2025-06-13", "close": 54.6, "volume": 1238987.0}, {"date": "2025-06-16", "close": 54.83, "volume": 1440255.0}, {"date": "2025-06-17", "close": 53.99, "volume": 1597123.0}, {"date": "2025-06-18", "close": 54.64, "volume": 1353128.0}, {"date": "2025-06-20", "close": 54.35, "volume": 1526476.0}, {"date": "2025-06-23", "close": 54.01, "volume": 1793478.0}, {"date": "2025-06-24", "close": 55.68, "volume": 1675217.0}, {"date": "2025-06-25", "close": 54.38, "volume": 2341621.0}, {"date": "2025-06-26", "close": 55.12, "volume": 2781283.0}, {"date": "2025-06-27", "close": 55.12, "volume": 23014750.0}, {"date": "2025-06-30", "close": 55.28, "volume": 1782856.0}, {"date": "2025-07-01", "close": 54.94, "volume": 1430180.0}, {"date": "2025-07-02", "close": 55.54, "volume": 2151503.0}, {"date": "2025-07-03", "close": 56.81, "volume": 1432599.0}, {"date": "2025-07-07", "close": 55.51, "volume": 1578574.0}, {"date": "2025-07-08", "close": 55.25, "volume": 1866894.0}, {"date": "2025-07-09", "close": 55.87, "volume": 2316716.0}, {"date": "2025-07-10", "close": 56.57, "volume": 1469781.0}, {"date": "2025-07-11", "close": 56.12, "volume": 1402264.0}, {"date": "2025-07-14", "close": 57.02, "volume": 1678940.0}, {"date": "2025-07-15", "close": 56.75, "volume": 1780401.0}, {"date": "2025-07-16", "close": 59.32, "volume": 1919531.0}, {"date": "2025-07-17", "close": 61.49, "volume": 3327739.0}, {"date": "2025-07-18", "close": 60.76, "volume": 1549723.0}, {"date": "2025-07-21", "close": 60.19, "volume": 3232707.0}, {"date": "2025-07-22", "close": 60.74, "volume": 1020320.0}, {"date": "2025-07-23", "close": 62.43, "volume": 1749579.0}, {"date": "2025-07-24", "close": 63.19, "volume": 1828094.0}, {"date": "2025-07-25", "close": 63.02, "volume": 1264110.0}, {"date": "2025-07-28", "close": 62.87, "volume": 988818.0}, {"date": "2025-07-29", "close": 62.79, "volume": 1477754.0}, {"date": "2025-07-30", "close": 62.17, "volume": 1581482.0}, {"date": "2025-07-31", "close": 61.67, "volume": 2181840.0}, {"date": "2025-08-01", "close": 59.81, "volume": 2106124.0}, {"date": "2025-08-04", "close": 61.33, "volume": 1314140.0}, {"date": "2025-08-05", "close": 61.54, "volume": 2111901.0}, {"date": "2025-08-06", "close": 62.93, "volume": 3080859.0}, {"date": "2025-08-07", "close": 60.92, "volume": 2348627.0}, {"date": "2025-08-08", "close": 61.26, "volume": 2030943.0}, {"date": "2025-08-11", "close": 61.38, "volume": 1588791.0}, {"date": "2025-08-12", "close": 62.66, "volume": 1625825.0}, {"date": "2025-08-13", "close": 62.51, "volume": 2164574.0}, {"date": "2025-08-14", "close": 62.11, "volume": 1541019.0}, {"date": "2025-08-15", "close": 61.41, "volume": 920365.0}, {"date": "2025-08-18", "close": 61.23, "volume": 932021.0}, {"date": "2025-08-19", "close": 60.01, "volume": 1025803.0}, {"date": "2025-08-20", "close": 59.37, "volume": 1408031.0}, {"date": "2025-08-21", "close": 59.01, "volume": 1079621.0}, {"date": "2025-08-22", "close": 61.06, "volume": 1014969.0}, {"date": "2025-08-25", "close": 60.1, "volume": 1454634.0}, {"date": "2025-08-26", "close": 60.22, "volume": 2176170.0}, {"date": "2025-08-27", "close": 60.39, "volume": 3312779.0}, {"date": "2025-08-28", "close": 60.75, "volume": 1358562.0}, {"date": "2025-08-29", "close": 60.16, "volume": 1746501.0}, {"date": "2025-09-02", "close": 59.13, "volume": 3147655.0}, {"date": "2025-09-03", "close": 58.51, "volume": 1296779.0}, {"date": "2025-09-04", "close": 59.01, "volume": 2509511.0}, {"date": "2025-09-05", "close": 58.27, "volume": 3914861.0}, {"date": "2025-09-08", "close": 56.91, "volume": 3841158.0}, {"date": "2025-09-09", "close": 56.13, "volume": 1549197.0}, {"date": "2025-09-10", "close": 55.68, "volume": 3040956.0}, {"date": "2025-09-11", "close": 56.73, "volume": 2245660.0}, {"date": "2025-09-12", "close": 56.57, "volume": 1694842.0}, {"date": "2025-09-15", "close": 57.84, "volume": 2186259.0}, {"date": "2025-09-16", "close": 58.52, "volume": 3301989.0}, {"date": "2025-09-17", "close": 58.68, "volume": 2198270.0}, {"date": "2025-09-18", "close": 59.87, "volume": 1724037.0}, {"date": "2025-09-19", "close": 60.02, "volume": 2086237.0}, {"date": "2025-09-22", "close": 61.46, "volume": 1819420.0}, {"date": "2025-09-23", "close": 61.22, "volume": 1357930.0}, {"date": "2025-09-24", "close": 59.11, "volume": 1719740.0}, {"date": "2025-09-25", "close": 58.01, "volume": 1978615.0}, {"date": "2025-09-26", "close": 58.09, "volume": 1727508.0}, {"date": "2025-09-29", "close": 58.29, "volume": 1096157.0}, {"date": "2025-09-30", "close": 56.94, "volume": 2197093.0}, {"date": "2025-10-01", "close": 55.76, "volume": 1613109.0}, {"date": "2025-10-02", "close": 56.79, "volume": 1789733.0}, {"date": "2025-10-03", "close": 57.8, "volume": 1394674.0}, {"date": "2025-10-06", "close": 57.78, "volume": 1222939.0}, {"date": "2025-10-07", "close": 57.96, "volume": 1402569.0}, {"date": "2025-10-08", "close": 58.39, "volume": 1064315.0}, {"date": "2025-10-09", "close": 58.77, "volume": 1393144.0}, {"date": "2025-10-10", "close": 55.06, "volume": 2617675.0}, {"date": "2025-10-13", "close": 56.96, "volume": 1348696.0}, {"date": "2025-10-14", "close": 56.54, "volume": 2421552.0}, {"date": "2025-10-15", "close": 56.24, "volume": 1259073.0}, {"date": "2025-10-16", "close": 54.16, "volume": 2251337.0}, {"date": "2025-10-17", "close": 54.2, "volume": 2312548.0}, {"date": "2025-10-20", "close": 54.6, "volume": 859678.0}, {"date": "2025-10-21", "close": 54.66, "volume": 2326148.0}, {"date": "2025-10-22", "close": 53.99, "volume": 1427029.0}, {"date": "2025-10-23", "close": 53.77, "volume": 1722766.0}, {"date": "2025-10-24", "close": 54.36, "volume": 1191066.0}, {"date": "2025-10-27", "close": 54.58, "volume": 1821733.0}, {"date": "2025-10-28", "close": 55.13, "volume": 2088146.0}, {"date": "2025-10-29", "close": 54.51, "volume": 1743534.0}, {"date": "2025-10-30", "close": 53.67, "volume": 2085530.0}, {"date": "2025-10-31", "close": 54.06, "volume": 1727256.0}, {"date": "2025-11-03", "close": 54.36, "volume": 3122797.0}, {"date": "2025-11-04", "close": 53.89, "volume": 3777660.0}, {"date": "2025-11-05", "close": 53.98, "volume": 2351411.0}, {"date": "2025-11-06", "close": 53.27, "volume": 3334849.0}, {"date": "2025-11-07", "close": 53.03, "volume": 5247735.0}, {"date": "2025-11-10", "close": 53.51, "volume": 2851444.0}, {"date": "2025-11-11", "close": 54.08, "volume": 2084660.0}, {"date": "2025-11-12", "close": 54.68, "volume": 3666303.0}, {"date": "2025-11-13", "close": 51.87, "volume": 3962117.0}, {"date": "2025-11-14", "close": 51.56, "volume": 3994442.0}, {"date": "2025-11-17", "close": 49.41, "volume": 4643087.0}, {"date": "2025-11-18", "close": 49.88, "volume": 3817766.0}, {"date": "2025-11-19", "close": 50.65, "volume": 3328510.0}, {"date": "2025-11-20", "close": 50.17, "volume": 2121390.0}, {"date": "2025-11-21", "close": 50.47, "volume": 3852247.0}, {"date": "2025-11-24", "close": 50.79, "volume": 1991051.0}, {"date": "2025-11-25", "close": 51.31, "volume": 3167164.0}, {"date": "2025-11-26", "close": 52.07, "volume": 2447374.0}, {"date": "2025-11-28", "close": 52.74, "volume": 1419592.0}, {"date": "2025-12-01", "close": 51.89, "volume": 2710386.0}, {"date": "2025-12-02", "close": 52.21, "volume": 1893612.0}, {"date": "2025-12-03", "close": 53.07, "volume": 3805573.0}, {"date": "2025-12-04", "close": 52.92, "volume": 3755468.0}, {"date": "2025-12-05", "close": 53.26, "volume": 4424112.0}, {"date": "2025-12-08", "close": 53.19, "volume": 2910817.0}, {"date": "2025-12-09", "close": 54.45, "volume": 2266821.0}, {"date": "2025-12-10", "close": 55.66, "volume": 1988329.0}, {"date": "2025-12-11", "close": 54.59, "volume": 1867365.0}, {"date": "2025-12-12", "close": 53.79, "volume": 2187455.0}, {"date": "2025-12-15", "close": 53.21, "volume": 1256637.0}, {"date": "2025-12-16", "close": 53.16, "volume": 1332533.0}, {"date": "2025-12-17", "close": 51.7, "volume": 2053117.0}, {"date": "2025-12-18", "close": 52.3, "volume": 1855454.0}, {"date": "2025-12-19", "close": 52.19, "volume": 2235256.0}, {"date": "2025-12-22", "close": 53.27, "volume": 941942.0}, {"date": "2025-12-23", "close": 53.13, "volume": 1157125.0}, {"date": "2025-12-24", "close": 53.48, "volume": 820626.0}, {"date": "2025-12-26", "close": 53.37, "volume": 672737.0}, {"date": "2025-12-29", "close": 53.32, "volume": 1442633.0}, {"date": "2025-12-30", "close": 52.7, "volume": 1133915.0}, {"date": "2025-12-31", "close": 52.39, "volume": 724379.0}, {"date": "2026-01-02", "close": 53.45, "volume": 1236037.0}, {"date": "2026-01-05", "close": 54.75, "volume": 1852286.0}, {"date": "2026-01-06", "close": 55.14, "volume": 2363859.0}, {"date": "2026-01-07", "close": 53.12, "volume": 2394078.0}, {"date": "2026-01-08", "close": 53.76, "volume": 1331617.0}, {"date": "2026-01-09", "close": 53.94, "volume": 1121902.0}, {"date": "2026-01-12", "close": 54.43, "volume": 1202208.0}, {"date": "2026-01-13", "close": 52.5, "volume": 2818563.0}, {"date": "2026-01-14", "close": 51.92, "volume": 4760733.0}, {"date": "2026-01-15", "close": 52.04, "volume": 2320347.0}, {"date": "2026-01-16", "close": 52.78, "volume": 1973331.0}, {"date": "2026-01-20", "close": 50.5, "volume": 2420629.0}, {"date": "2026-01-21", "close": 51.05, "volume": 2484815.0}, {"date": "2026-01-22", "close": 51.62, "volume": 2629724.0}, {"date": "2026-01-23", "close": 51.26, "volume": 1684928.0}, {"date": "2026-01-26", "close": 51.11, "volume": 3170801.0}, {"date": "2026-01-27", "close": 51.7, "volume": 2497307.0}, {"date": "2026-01-28", "close": 51.38, "volume": 3716146.0}, {"date": "2026-01-29", "close": 50.69, "volume": 4422029.0}, {"date": "2026-01-30", "close": 49.71, "volume": 3159338.0}, {"date": "2026-02-02", "close": 50.76, "volume": 3552984.0}, {"date": "2026-02-03", "close": 47.37, "volume": 6010046.0}, {"date": "2026-02-04", "close": 49.68, "volume": 5145658.0}, {"date": "2026-02-05", "close": 48.66, "volume": 6335418.0}, {"date": "2026-02-06", "close": 49.61, "volume": 4187744.0}, {"date": "2026-02-09", "close": 51.48, "volume": 3815676.0}, {"date": "2026-02-10", "close": 52.9, "volume": 4664121.0}, {"date": "2026-02-11", "close": 52.36, "volume": 5069834.0}, {"date": "2026-02-12", "close": 51.98, "volume": 4082931.0}, {"date": "2026-02-13", "close": 52.65, "volume": 3055637.0}, {"date": "2026-02-17", "close": 52.14, "volume": 3678556.0}, {"date": "2026-02-18", "close": 52.33, "volume": 3011768.0}, {"date": "2026-02-19", "close": 50.07, "volume": 4339003.0}, {"date": "2026-02-20", "close": 50.56, "volume": 3736915.0}, {"date": "2026-02-23", "close": 47.92, "volume": 3893314.0}, {"date": "2026-02-24", "close": 48.46, "volume": 3916298.0}, {"date": "2026-02-25", "close": 49.48, "volume": 2599433.0}, {"date": "2026-02-26", "close": 48.73, "volume": 5592907.0}, {"date": "2026-02-27", "close": 46.75, "volume": 5579610.0}, {"date": "2026-03-02", "close": 47.14, "volume": 5379123.0}, {"date": "2026-03-03", "close": 46.57, "volume": 3537659.0}, {"date": "2026-03-04", "close": 46.61, "volume": 3852405.0}, {"date": "2026-03-05", "close": 47.26, "volume": 4608536.0}, {"date": "2026-03-06", "close": 46.07, "volume": 4285373.0}, {"date": "2026-03-09", "close": 45.96, "volume": 5280282.0}, {"date": "2026-03-10", "close": 45.29, "volume": 3766058.0}, {"date": "2026-03-11", "close": 44.67, "volume": 4688291.0}, {"date": "2026-03-12", "close": 43.14, "volume": 5351833.0}, {"date": "2026-03-13", "close": 42.93, "volume": 4783359.0}, {"date": "2026-03-16", "close": 43.72, "volume": 4368445.0}, {"date": "2026-03-17", "close": 44.5, "volume": 3086257.0}, {"date": "2026-03-18", "close": 43.95, "volume": 3076419.0}, {"date": "2026-03-19", "close": 43.47, "volume": 3488025.0}, {"date": "2026-03-20", "close": 42.9, "volume": 5766828.0}, {"date": "2026-03-23", "close": 43.34, "volume": 4261213.0}, {"date": "2026-03-24", "close": 42.87, "volume": 4083122.0}, {"date": "2026-03-25", "close": 43.69, "volume": 3578439.0}, {"date": "2026-03-26", "close": 43.67, "volume": 3684497.0}, {"date": "2026-03-27", "close": 43.18, "volume": 3311352.0}, {"date": "2026-03-30", "close": 43.15, "volume": 5251033.0}, {"date": "2026-03-31", "close": 44.45, "volume": 5169714.0}, {"date": "2026-04-01", "close": 44.08, "volume": 4932704.0}, {"date": "2026-04-02", "close": 44.45, "volume": 4924372.0}, {"date": "2026-04-06", "close": 44.22, "volume": 3149218.0}, {"date": "2026-04-07", "close": 43.98, "volume": 4545437.0}, {"date": "2026-04-08", "close": 45.26, "volume": 5042481.0}, {"date": "2026-04-09", "close": 45.1, "volume": 2675202.0}, {"date": "2026-04-10", "close": 44.9, "volume": 2994536.0}, {"date": "2026-04-13", "close": 46.33, "volume": 2706219.0}, {"date": "2026-04-14", "close": 47.48, "volume": 3924441.0}, {"date": "2026-04-15", "close": 48.83, "volume": 4133204.0}, {"date": "2026-04-16", "close": 48.52, "volume": 3083351.0}, {"date": "2026-04-17", "close": 49.32, "volume": 3789243.0}, {"date": "2026-04-20", "close": 49.05, "volume": 2959892.0}, {"date": "2026-04-21", "close": 48.22, "volume": 3604656.0}, {"date": "2026-04-22", "close": 48.51, "volume": 3072782.0}, {"date": "2026-04-23", "close": 47.8, "volume": 3759779.0}, {"date": "2026-04-24", "close": 47.57, "volume": 2361027.0}, {"date": "2026-04-27", "close": 46.96, "volume": 1923837.0}, {"date": "2026-04-28", "close": 46.49, "volume": 2971754.0}, {"date": "2026-04-29", "close": 46.04, "volume": 2810999.0}, {"date": "2026-04-30", "close": 48.01, "volume": 3289330.0}, {"date": "2026-05-01", "close": 47.98, "volume": 2831063.0}, {"date": "2026-05-04", "close": 47.6, "volume": 2218476.0}, {"date": "2026-05-05", "close": 48.43, "volume": 3321529.0}, {"date": "2026-05-06", "close": 48.63, "volume": 3729024.0}, {"date": "2026-05-07", "close": 48.79, "volume": 4442870.0}, {"date": "2026-05-08", "close": 49.76, "volume": 6155480.0}, {"date": "2026-05-11", "close": 48.93, "volume": 4017968.0}, {"date": "2026-05-12", "close": 48.74, "volume": 3306328.0}, {"date": "2026-05-13", "close": 47.84, "volume": 2993636.0}, {"date": "2026-05-14", "close": 49.42, "volume": 2902954.0}, {"date": "2026-05-15", "close": 47.92, "volume": 2538275.0}, {"date": "2026-05-18", "close": 48.62, "volume": 2393662.0}, {"date": "2026-05-19", "close": 46.99, "volume": 3338723.0}, {"date": "2026-05-20", "close": 48.06, "volume": 2101204.0}, {"date": "2026-05-21", "close": 48.54, "volume": 1469267.0}, {"date": "2026-05-22", "close": 47.93, "volume": 3268840.0}, {"date": "2026-05-26", "close": 49.19, "volume": 4260764.0}, {"date": "2026-05-27", "close": 48.99, "volume": 1720905.0}, {"date": "2026-05-28", "close": 49.01, "volume": 3220634.0}, {"date": "2026-05-29", "close": 48.6, "volume": 3912122.0}, {"date": "2026-06-01", "close": 48.14, "volume": 4478292.0}, {"date": "2026-06-02", "close": 47.75, "volume": 4484122.0}, {"date": "2026-06-03", "close": 45.25, "volume": 4524422.0}, {"date": "2026-06-04", "close": 46.71, "volume": 2714089.0}, {"date": "2026-06-05", "close": 46.18, "volume": 2049610.0}, {"date": "2026-06-08", "close": 45.97, "volume": 2502463.0}, {"date": "2026-06-09", "close": 47.15, "volume": 1842936.0}, {"date": "2026-06-10", "close": 45.7, "volume": 3302966.0}, {"date": "2026-06-11", "close": 46.62, "volume": 2831298.0}, {"date": "2026-06-12", "close": 47.13, "volume": 2723411.0}, {"date": "2026-06-15", "close": 48.19, "volume": 3006024.0}, {"date": "2026-06-16", "close": 48.58, "volume": 2496649.0}, {"date": "2026-06-17", "close": 47.98, "volume": 3495611.0}, {"date": "2026-06-18", "close": 47.44, "volume": 2311568.0}, {"date": "2026-06-22", "close": 47.29, "volume": 2710959.0}, {"date": "2026-06-23", "close": 46.96, "volume": 3225271.0}, {"date": "2026-06-24", "close": 44.9, "volume": 5124858.0}, {"date": "2026-06-25", "close": 44.66, "volume": 2950137.0}, {"date": "2026-06-26", "close": 44.62, "volume": 5770787.0}, {"date": "2026-06-29", "close": 44.01, "volume": 2258963.0}, {"date": "2026-06-30", "close": 44.85, "volume": 2300238.0}, {"date": "2026-07-01", "close": 45.4, "volume": 1445832.0}, {"date": "2026-07-02", "close": 45.87, "volume": 1863041.0}, {"date": "2026-07-06", "close": 47.0, "volume": 2433428.0}, {"date": "2026-07-07", "close": 46.57, "volume": 2269866.0}, {"date": "2026-07-08", "close": 45.5, "volume": 3008837.0}, {"date": "2026-07-09", "close": 46.17, "volume": 2395401.0}, {"date": "2026-07-10", "close": 46.72, "volume": 1689129.0}, {"date": "2026-07-13", "close": 46.63, "volume": 1533323.0}, {"date": "2026-07-14", "close": 47.52, "volume": 2197911.0}, {"date": "2026-07-15", "close": 49.02, "volume": 2932760.0}, {"date": "2026-07-16", "close": 49.57, "volume": 2008795.0}, {"date": "2026-07-17", "close": 48.33, "volume": 1901600.0}, {"date": "2026-07-20", "close": 47.37, "volume": 1926167.0}, {"date": "2026-07-21", "close": 46.54, "volume": 2125766.0}, {"date": "2026-07-22", "close": 46.41, "volume": 2638924.0}, {"date": "2026-07-23", "close": 45.71, "volume": 3308648.0}, {"date": "2026-07-24", "close": 46.35, "volume": 1371291.0}, {"date": "2026-07-27", "close": 47.56, "volume": 2198164.0}, {"date": "2026-07-28", "close": 48.05, "volume": 1390419.0}, {"date": "2026-07-29", "close": 47.35, "volume": 1967530.0}, {"date": "2026-07-30", "close": 47.96, "volume": 1877058.0}, {"date": "2026-07-31", "close": 48.4, "volume": 2717368.0}, {"date": "2026-08-03", "close": 50.69, "volume": 2211103.0}, {"date": "2026-08-04", "close": 51.94, "volume": 4747528.0}, {"date": "2026-08-05", "close": 52.63, "volume": 5347983.0}, {"date": "2026-08-06", "close": 53.17, "volume": 2644295.0}, {"date": "2026-08-07", "close": 52.49, "volume": 2473606.0}, {"date": "2026-08-10", "close": 52.84, "volume": 2257919.0}, {"date": "2026-08-11", "close": 55.36, "volume": 3473647.0}, {"date": "2026-08-12", "close": 54.5, "volume": 2392982.0}, {"date": "2026-08-13", "close": 55.86, "volume": 4939791.0}, {"date": "2026-08-14", "close": 54.31, "volume": 2859201.0}, {"date": "2026-08-17", "close": 52.57, "volume": 2775831.0}, {"date": "2026-08-18", "close": 51.47, "volume": 2115912.0}, {"date": "2026-08-19", "close": 52.65, "volume": 2579800.0}, {"date": "2026-08-20", "close": 51.52, "volume": 1397965.0}, {"date": "2026-08-21", "close": 52.3, "volume": 1719429.0}, {"date": "2026-08-24", "close": 52.31, "volume": 1305081.0}, {"date": "2026-08-25", "close": 52.5, "volume": 1566587.0}, {"date": "2026-08-26", "close": 52.01, "volume": 1114778.0}, {"date": "2026-08-27", "close": 52.07, "volume": 1467392.0}, {"date": "2026-08-28", "close": 52.12, "volume": 1183727.0}, {"date": "2026-08-31", "close": 51.5, "volume": 2035780.0}, {"date": "2026-09-01", "close": 49.66, "volume": 2010874.0}, {"date": "2026-09-02", "close": 49.67, "volume": 1617759.0}, {"date": "2026-09-03", "close": 50.29, "volume": 2526885.0}, {"date": "2026-09-04", "close": 50.6, "volume": 3104335.0}, {"date": "2026-09-08", "close": 48.87, "volume": 3384463.0}, {"date": "2026-09-09", "close": 47.72, "volume": 4338095.0}, {"date": "2026-09-10", "close": 47.24, "volume": 3284876.0}, {"date": "2026-09-11", "close": 47.26, "volume": 2539570.0}, {"date": "2026-09-14", "close": 46.63, "volume": 3487285.0}, {"date": "2026-09-15", "close": 45.84, "volume": 2656174.0}, {"date": "2026-09-16", "close": 45.18, "volume": 2305061.0}, {"date": "2026-09-17", "close": 45.42, "volume": 2395505.0}, {"date": "2026-09-18", "close": 46.06, "volume": 3545591.0}, {"date": "2026-09-21", "close": 46.22, "volume": 2669584.0}, {"date": "2026-09-22", "close": 46.01, "volume": 2209619.0}, {"date": "2026-09-23", "close": 45.26, "volume": 1786313.0}], "refreshing": true}