{"ticker": "BIP", "overview": {"cik": "1406234", "ticker": "BIPH", "name": "Brookfield Infrastructure Partners L.P.", "industry": "Water Transportation", "country": "Bermuda", "sic": "4400", "announcements": [{"form": "6-K", "date": "2026-10-15", "title": "FORM 6-K", "accession": "0001171843-26-006637", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-14", "title": "FORM 6-K", "accession": "0001104659-26-115886", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-13", "title": "FORM 6-K", "accession": "0001171843-26-006569", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-31", "title": "FORM 6-K", "accession": "0001104659-26-103587", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001104659-26-102556", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001171843-26-005691", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001104659-26-091107", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000036", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001406234-26-000006", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001171843-26-005054", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-086411", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001104659-26-085797", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001171843-26-004805", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-006339", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000048", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000014", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001406234-26-000004", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055742", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055740", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "FORM 6-K", "accession": "0001171843-26-002798", "price_sensitive": true}, {"form": "3", "date": "2026-03-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033370", "price_sensitive": false}, {"form": "3", "date": "2026-03-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033369", "price_sensitive": false}, {"form": "3", "date": "2026-03-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033368", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031190", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031189", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 55315.0, "sell_n": 0, "sell_sum": 0, "net": 55315.0, "insiders": 1, "first_date": "2026-05-01", "last_date": "2026-05-01"}, "metrics": {"ticker": "BIP", "has_prices": true, "as_of": "2026-07-24", "last": 40.88, "prev_close": 41.04, "change": -0.1599999999999966, "change_pct": -0.003898635477582763, "session_volume": 1218683.0, "vwap_5": 40.40186651427624, "vwap_20": 38.63978548443028, "vwap_60": 37.891551179413725, "vwap_250": 35.91300348659109, "high_52w": 41.04, "low_52w": 33.41, "avg_volume_20": 917595.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-055740", "src": "INSIDERS", "ticker": "BIP", "cik": "1406234", "company": "Brookfield Infrastructure Partners L.P.", "company_raw": "Brookfield Infrastructure Partners L.P.", "who": "David Tyler Krant", "who_key": "Krant David Tyler", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 55315.0, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "CFO puts $55K into BIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1406234/000110465926055740/0001104659-26-055740-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267338}, {"id": "0001104659-26-055742", "src": "INSIDERS", "ticker": "BIP", "cik": "1406234", "company": "Brookfield Infrastructure Partners L.P.", "company_raw": "Brookfield Infrastructure Partners L.P.", "who": "Suzanne P. Nimocks", "who_key": "Nimocks Suzanne P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Director files routine paperwork on BIP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1406234/000110465926055742/0001104659-26-055742-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267338}], "recent_buys": [{"id": "0001104659-26-055740", "src": "INSIDERS", "ticker": "BIP", "cik": "1406234", "company": "Brookfield Infrastructure Partners L.P.", "company_raw": "Brookfield Infrastructure Partners L.P.", "who": "David Tyler Krant", "who_key": "Krant David Tyler", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 55315.0, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "CFO puts $55K into BIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1406234/000110465926055740/0001104659-26-055740-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267338}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "David Tyler Krant", "who_key": "Krant David Tyler", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 55315.0, "sold": 0, "net": 55315.0, "trades": 1, "top_score": 58.5, "lean": "buying", "history": [{"action": "BUY", "amount": 55315.0, "date": "2026-05-01", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1406234/000110465926055740/0001104659-26-055740-index.htm"}], "latest": {"action": "BUY", "amount": 55315.0, "date": "2026-05-01", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1406234/000110465926055740/0001104659-26-055740-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-10-15", "title": "FORM 6-K", "accession": "0001171843-26-006637", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-14", "title": "FORM 6-K", "accession": "0001104659-26-115886", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-13", "title": "FORM 6-K", "accession": "0001171843-26-006569", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-31", "title": "FORM 6-K", "accession": "0001104659-26-103587", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001104659-26-102556", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001171843-26-005691", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001104659-26-091107", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000036", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001406234-26-000006", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001171843-26-005054", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-086411", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001104659-26-085797", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001171843-26-004805", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-006339", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000048", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000014", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001406234-26-000004", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055742", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055740", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "FORM 6-K", "accession": "0001171843-26-002798", "price_sensitive": true}, {"form": "3", "date": "2026-03-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033370", "price_sensitive": false}, {"form": "3", "date": "2026-03-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033369", "price_sensitive": false}, {"form": "3", "date": "2026-03-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033368", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031190", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031189", "price_sensitive": false}], "performance": {"ticker": "BIP", "has_prices": true, "summary": {"n": 1, "avg": 0.12990602542841356, "win_rate": 1.0, "best": 0.12990602542841356, "worst": 0.12990602542841356, "as_of": "2026-07-24"}, "buys": [{"who": "Krant David Tyler", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 55315.0, "date": "2026-05-01", "score": 58.5, "ref_price": 36.18, "return": 0.12990602542841356}]}, "price_series": [{"date": "2021-07-27", "close": 36.1333, "volume": 227382.0}, {"date": "2021-07-28", "close": 35.9267, "volume": 275884.0}, {"date": "2021-07-29", "close": 36.0267, "volume": 208404.0}, {"date": "2021-07-30", "close": 36.0533, "volume": 349141.0}, {"date": "2021-08-02", "close": 36.0467, "volume": 140836.0}, {"date": "2021-08-03", "close": 36.04, "volume": 199930.0}, {"date": "2021-08-04", "close": 36.14, "volume": 223543.0}, {"date": "2021-08-05", "close": 36.6267, "volume": 354822.0}, {"date": "2021-08-06", "close": 36.92, "volume": 332508.0}, {"date": "2021-08-09", "close": 36.6267, "volume": 176968.0}, {"date": "2021-08-10", "close": 36.6067, "volume": 264009.0}, {"date": "2021-08-11", "close": 37.16, "volume": 503617.0}, {"date": "2021-08-12", "close": 37.24, "volume": 142956.0}, {"date": "2021-08-13", "close": 37.7067, "volume": 235419.0}, {"date": "2021-08-16", "close": 37.98, "volume": 200632.0}, {"date": "2021-08-17", "close": 37.7333, "volume": 249169.0}, {"date": "2021-08-18", "close": 37.7467, "volume": 199419.0}, {"date": "2021-08-19", "close": 37.2333, "volume": 204411.0}, {"date": "2021-08-20", "close": 37.1, "volume": 228829.0}, {"date": "2021-08-23", "close": 37.3, "volume": 262933.0}, {"date": "2021-08-24", "close": 37.58, "volume": 172327.0}, {"date": "2021-08-25", "close": 37.7467, "volume": 226491.0}, {"date": "2021-08-26", "close": 37.3667, "volume": 318991.0}, {"date": "2021-08-27", "close": 37.7, "volume": 373753.0}, {"date": "2021-08-30", "close": 37.46, "volume": 184630.0}, {"date": "2021-08-31", "close": 37.6467, "volume": 265284.0}, {"date": "2021-09-01", "close": 37.6533, "volume": 216207.0}, {"date": "2021-09-02", "close": 37.9867, "volume": 167871.0}, {"date": "2021-09-03", "close": 38.24, "volume": 181663.0}, {"date": "2021-09-07", "close": 38.06, "volume": 269014.0}, {"date": "2021-09-08", "close": 38.28, "volume": 236701.0}, {"date": "2021-09-09", "close": 38.54, "volume": 290590.0}, {"date": "2021-09-10", "close": 38.6467, "volume": 373953.0}, {"date": "2021-09-13", "close": 38.28, "volume": 293713.0}, {"date": "2021-09-14", "close": 38.0333, "volume": 288306.0}, {"date": "2021-09-15", "close": 37.8067, "volume": 325045.0}, {"date": "2021-09-16", "close": 37.2333, "volume": 299749.0}, {"date": "2021-09-17", "close": 36.82, "volume": 442404.0}, {"date": "2021-09-20", "close": 36.2067, "volume": 482655.0}, {"date": "2021-09-21", "close": 36.32, "volume": 454407.0}, {"date": "2021-09-22", "close": 37.2467, "volume": 777466.0}, {"date": "2021-09-23", "close": 37.3, "volume": 410149.0}, {"date": "2021-09-24", "close": 37.2533, "volume": 422109.0}, {"date": "2021-09-27", "close": 37.4933, "volume": 503026.0}, {"date": "2021-09-28", "close": 37.0667, "volume": 511905.0}, {"date": "2021-09-29", "close": 37.1533, "volume": 352750.0}, {"date": "2021-09-30", "close": 37.4067, "volume": 568510.0}, {"date": "2021-10-01", "close": 37.8067, "volume": 708967.0}, {"date": "2021-10-04", "close": 37.7267, "volume": 331096.0}, {"date": "2021-10-05", "close": 37.5933, "volume": 359308.0}, {"date": "2021-10-06", "close": 37.48, "volume": 508768.0}, {"date": "2021-10-07", "close": 37.7067, "volume": 328813.0}, {"date": "2021-10-08", "close": 37.5133, "volume": 343734.0}, {"date": "2021-10-11", "close": 37.2533, "volume": 236100.0}, {"date": "2021-10-12", "close": 37.36, "volume": 433212.0}, {"date": "2021-10-13", "close": 37.52, "volume": 446064.0}, {"date": "2021-10-14", "close": 38.04, "volume": 565227.0}, {"date": "2021-10-15", "close": 38.3067, "volume": 341923.0}, {"date": "2021-10-18", "close": 38.22, "volume": 447853.0}, {"date": "2021-10-19", "close": 38.2333, "volume": 337794.0}, {"date": "2021-10-20", "close": 38.8, "volume": 354858.0}, {"date": "2021-10-21", "close": 38.4933, "volume": 299842.0}, {"date": "2021-10-22", "close": 38.54, "volume": 566311.0}, {"date": "2021-10-25", "close": 38.74, "volume": 328416.0}, {"date": "2021-10-26", "close": 39.34, "volume": 392644.0}, {"date": "2021-10-27", "close": 39.9, "volume": 281256.0}, {"date": "2021-10-28", "close": 39.9667, "volume": 377748.0}, {"date": "2021-10-29", "close": 39.22, "volume": 488149.0}, {"date": "2021-11-01", "close": 39.1133, "volume": 374088.0}, {"date": "2021-11-02", "close": 39.0933, "volume": 367293.0}, {"date": "2021-11-03", "close": 39.54, "volume": 465555.0}, {"date": "2021-11-04", "close": 39.6067, "volume": 339984.0}, {"date": "2021-11-05", "close": 39.7667, "volume": 269017.0}, {"date": "2021-11-08", "close": 40.72, "volume": 651402.0}, {"date": "2021-11-09", "close": 40.4133, "volume": 268939.0}, {"date": "2021-11-10", "close": 40.5133, "volume": 177963.0}, {"date": "2021-11-11", "close": 39.24, "volume": 2602404.0}, {"date": "2021-11-12", "close": 39.1933, "volume": 598857.0}, {"date": "2021-11-15", "close": 39.1133, "volume": 610245.0}, {"date": "2021-11-16", "close": 38.78, "volume": 377143.0}, {"date": "2021-11-17", "close": 38.42, "volume": 345733.0}, {"date": "2021-11-18", "close": 38.52, "volume": 450487.0}, {"date": "2021-11-19", "close": 38.36, "volume": 519742.0}, {"date": "2021-11-22", "close": 37.72, "volume": 877150.0}, {"date": "2021-11-23", "close": 37.9667, "volume": 411166.0}, {"date": "2021-11-24", "close": 38.14, "volume": 493300.0}, {"date": "2021-11-26", "close": 37.5733, "volume": 360208.0}, {"date": "2021-11-29", "close": 38.08, "volume": 661017.0}, {"date": "2021-11-30", "close": 37.88, "volume": 523927.0}, {"date": "2021-12-01", "close": 37.4, "volume": 683590.0}, {"date": "2021-12-02", "close": 37.44, "volume": 369091.0}, {"date": "2021-12-03", "close": 37.58, "volume": 625105.0}, {"date": "2021-12-06", "close": 37.8533, "volume": 354714.0}, {"date": "2021-12-07", "close": 38.8733, "volume": 397939.0}, {"date": "2021-12-08", "close": 38.66, "volume": 298021.0}, {"date": "2021-12-09", "close": 38.34, "volume": 316615.0}, {"date": "2021-12-10", "close": 38.2933, "volume": 251956.0}, {"date": "2021-12-13", "close": 37.86, "volume": 381900.0}, {"date": "2021-12-14", "close": 37.94, "volume": 480462.0}, {"date": "2021-12-15", "close": 38.4, "volume": 598248.0}, {"date": "2021-12-16", "close": 38.36, "volume": 376434.0}, {"date": "2021-12-17", "close": 38.34, "volume": 403416.0}, {"date": "2021-12-20", "close": 38.0333, "volume": 265174.0}, {"date": "2021-12-21", "close": 38.4867, "volume": 281088.0}, {"date": "2021-12-22", "close": 38.9667, "volume": 438885.0}, {"date": "2021-12-23", "close": 39.1667, "volume": 289324.0}, {"date": "2021-12-27", "close": 39.5867, "volume": 227995.0}, {"date": "2021-12-28", "close": 39.9667, "volume": 348216.0}, {"date": "2021-12-29", "close": 40.0933, "volume": 500413.0}, {"date": "2021-12-30", "close": 40.12, "volume": 421947.0}, {"date": "2021-12-31", "close": 40.54, "volume": 625662.0}, {"date": "2022-01-03", "close": 40.7267, "volume": 837802.0}, {"date": "2022-01-04", "close": 40.6067, "volume": 607704.0}, {"date": "2022-01-05", "close": 39.7067, "volume": 555285.0}, {"date": "2022-01-06", "close": 39.1, "volume": 2094129.0}, {"date": "2022-01-07", "close": 39.26, "volume": 730980.0}, {"date": "2022-01-10", "close": 39.6067, "volume": 371736.0}, {"date": "2022-01-11", "close": 39.96, "volume": 553686.0}, {"date": "2022-01-12", "close": 39.74, "volume": 379884.0}, {"date": "2022-01-13", "close": 39.54, "volume": 512152.0}, {"date": "2022-01-14", "close": 39.7133, "volume": 240445.0}, {"date": "2022-01-18", "close": 39.58, "volume": 252898.0}, {"date": "2022-01-19", "close": 40.2467, "volume": 324205.0}, {"date": "2022-01-20", "close": 40.26, "volume": 290349.0}, {"date": "2022-01-21", "close": 40.2933, "volume": 493384.0}, {"date": "2022-01-24", "close": 39.8667, "volume": 855438.0}, {"date": "2022-01-25", "close": 39.7, "volume": 350553.0}, {"date": "2022-01-26", "close": 39.5533, "volume": 276856.0}, {"date": "2022-01-27", "close": 38.96, "volume": 524008.0}, {"date": "2022-01-28", "close": 38.8333, "volume": 473728.0}, {"date": "2022-01-31", "close": 39.36, "volume": 603717.0}, {"date": "2022-02-01", "close": 39.4067, "volume": 388521.0}, {"date": "2022-02-02", "close": 39.92, "volume": 282252.0}, {"date": "2022-02-03", "close": 40.1467, "volume": 252594.0}, {"date": "2022-02-04", "close": 40.1133, "volume": 287484.0}, {"date": "2022-02-07", "close": 39.9667, "volume": 425059.0}, {"date": "2022-02-08", "close": 39.8133, "volume": 296538.0}, {"date": "2022-02-09", "close": 40.6467, "volume": 481351.0}, {"date": "2022-02-10", "close": 40.7133, "volume": 454617.0}, {"date": "2022-02-11", "close": 40.9, "volume": 391831.0}, {"date": "2022-02-14", "close": 40.5467, "volume": 316020.0}, {"date": "2022-02-15", "close": 40.1267, "volume": 201141.0}, {"date": "2022-02-16", "close": 39.84, "volume": 262408.0}, {"date": "2022-02-17", "close": 39.8133, "volume": 281836.0}, {"date": "2022-02-18", "close": 39.84, "volume": 270118.0}, {"date": "2022-02-22", "close": 39.56, "volume": 376611.0}, {"date": "2022-02-23", "close": 39.2667, "volume": 417033.0}, {"date": "2022-02-24", "close": 39.1867, "volume": 644305.0}, {"date": "2022-02-25", "close": 39.3, "volume": 354481.0}, {"date": "2022-02-28", "close": 39.54, "volume": 332103.0}, {"date": "2022-03-01", "close": 39.68, "volume": 415771.0}, {"date": "2022-03-02", "close": 40.1933, "volume": 313521.0}, {"date": "2022-03-03", "close": 39.1267, "volume": 563625.0}, {"date": "2022-03-04", "close": 39.7867, "volume": 358918.0}, {"date": "2022-03-07", "close": 39.6667, "volume": 378219.0}, {"date": "2022-03-08", "close": 39.7467, "volume": 445098.0}, {"date": "2022-03-09", "close": 40.28, "volume": 294343.0}, {"date": "2022-03-10", "close": 40.28, "volume": 263353.0}, {"date": "2022-03-11", "close": 40.4933, "volume": 395862.0}, {"date": "2022-03-14", "close": 40.26, "volume": 287698.0}, {"date": "2022-03-15", "close": 40.0067, "volume": 320080.0}, {"date": "2022-03-16", "close": 40.4467, "volume": 507336.0}, {"date": "2022-03-17", "close": 41.3, "volume": 598414.0}, {"date": "2022-03-18", "close": 41.8133, "volume": 742353.0}, {"date": "2022-03-21", "close": 42.9533, "volume": 751641.0}, {"date": "2022-03-22", "close": 42.4, "volume": 495354.0}, {"date": "2022-03-23", "close": 41.9133, "volume": 434763.0}, {"date": "2022-03-24", "close": 41.9933, "volume": 412083.0}, {"date": "2022-03-25", "close": 42.7067, "volume": 330588.0}, {"date": "2022-03-28", "close": 42.68, "volume": 350577.0}, {"date": "2022-03-29", "close": 42.9733, "volume": 458068.0}, {"date": "2022-03-30", "close": 43.52, "volume": 512832.0}, {"date": "2022-03-31", "close": 44.1533, "volume": 442921.0}, {"date": "2022-04-01", "close": 44.84, "volume": 540951.0}, {"date": "2022-04-04", "close": 45.0267, "volume": 422124.0}, {"date": "2022-04-05", "close": 45.28, "volume": 366724.0}, {"date": "2022-04-06", "close": 44.5067, "volume": 394755.0}, {"date": "2022-04-07", "close": 44.5533, "volume": 309778.0}, {"date": "2022-04-08", "close": 44.74, "volume": 158449.0}, {"date": "2022-04-11", "close": 44.3733, "volume": 265437.0}, {"date": "2022-04-12", "close": 44.1467, "volume": 191769.0}, {"date": "2022-04-13", "close": 44.8267, "volume": 278362.0}, {"date": "2022-04-14", "close": 44.4867, "volume": 207291.0}, {"date": "2022-04-18", "close": 44.2, "volume": 263074.0}, {"date": "2022-04-19", "close": 44.12, "volume": 282231.0}, {"date": "2022-04-20", "close": 45.3267, "volume": 315513.0}, {"date": "2022-04-21", "close": 44.6067, "volume": 277879.0}, {"date": "2022-04-22", "close": 42.82, "volume": 608077.0}, {"date": "2022-04-25", "close": 42.9667, "volume": 515514.0}, {"date": "2022-04-26", "close": 41.3067, "volume": 517785.0}, {"date": "2022-04-27", "close": 41.86, "volume": 345639.0}, {"date": "2022-04-28", "close": 42.4133, "volume": 392340.0}, {"date": "2022-04-29", "close": 41.62, "volume": 296652.0}, {"date": "2022-05-02", "close": 40.22, "volume": 641979.0}, {"date": "2022-05-03", "close": 40.5333, "volume": 597531.0}, {"date": "2022-05-04", "close": 41.38, "volume": 292017.0}, {"date": "2022-05-05", "close": 40.76, "volume": 329556.0}, {"date": "2022-05-06", "close": 40.8133, "volume": 373201.0}, {"date": "2022-05-09", "close": 39.3733, "volume": 508506.0}, {"date": "2022-05-10", "close": 39.1133, "volume": 362464.0}, {"date": "2022-05-11", "close": 39.2067, "volume": 280500.0}, {"date": "2022-05-12", "close": 39.0267, "volume": 341697.0}, {"date": "2022-05-13", "close": 39.72, "volume": 311758.0}, {"date": "2022-05-16", "close": 40.2867, "volume": 272877.0}, {"date": "2022-05-17", "close": 40.64, "volume": 173916.0}, {"date": "2022-05-18", "close": 40.5667, "volume": 291295.0}, {"date": "2022-05-19", "close": 40.42, "volume": 621601.0}, {"date": "2022-05-20", "close": 40.8, "volume": 225333.0}, {"date": "2022-05-23", "close": 41.38, "volume": 206284.0}, {"date": "2022-05-24", "close": 41.2, "volume": 286552.0}, {"date": "2022-05-25", "close": 40.68, "volume": 242626.0}, {"date": "2022-05-26", "close": 40.36, "volume": 387298.0}, {"date": "2022-05-27", "close": 40.1933, "volume": 395536.0}, {"date": "2022-05-31", "close": 39.7733, "volume": 457069.0}, {"date": "2022-06-01", "close": 40.1533, "volume": 310630.0}, {"date": "2022-06-02", "close": 41.6067, "volume": 245178.0}, {"date": "2022-06-03", "close": 41.7467, "volume": 261969.0}, {"date": "2022-06-06", "close": 42.0667, "volume": 291432.0}, {"date": "2022-06-07", "close": 42.22, "volume": 416908.0}, {"date": "2022-06-08", "close": 41.6667, "volume": 343422.0}, {"date": "2022-06-09", "close": 41.1, "volume": 155829.0}, {"date": "2022-06-10", "close": 40.2, "volume": 169738.0}, {"date": "2022-06-13", "close": 39.6, "volume": 415952.0}, {"date": "2022-06-14", "close": 39.4, "volume": 380732.0}, {"date": "2022-06-15", "close": 39.73, "volume": 277082.0}, {"date": "2022-06-16", "close": 38.2, "volume": 647465.0}, {"date": "2022-06-17", "close": 37.66, "volume": 457174.0}, {"date": "2022-06-21", "close": 36.62, "volume": 486908.0}, {"date": "2022-06-22", "close": 36.45, "volume": 425136.0}, {"date": "2022-06-23", "close": 36.83, "volume": 271269.0}, {"date": "2022-06-24", "close": 37.09, "volume": 322280.0}, {"date": "2022-06-27", "close": 37.66, "volume": 440476.0}, {"date": "2022-06-28", "close": 37.19, "volume": 199854.0}, {"date": "2022-06-29", "close": 37.04, "volume": 252605.0}, {"date": "2022-06-30", "close": 38.22, "volume": 679542.0}, {"date": "2022-07-01", "close": 38.93, "volume": 246602.0}, {"date": "2022-07-05", "close": 37.79, "volume": 438038.0}, {"date": "2022-07-06", "close": 37.52, "volume": 313523.0}, {"date": "2022-07-07", "close": 38.29, "volume": 229160.0}, {"date": "2022-07-08", "close": 38.22, "volume": 143780.0}, {"date": "2022-07-11", "close": 38.36, "volume": 196634.0}, {"date": "2022-07-12", "close": 38.28, "volume": 176125.0}, {"date": "2022-07-13", "close": 38.19, "volume": 103695.0}, {"date": "2022-07-14", "close": 37.9, "volume": 298696.0}, {"date": "2022-07-15", "close": 37.74, "volume": 190984.0}, {"date": "2022-07-18", "close": 37.45, "volume": 460421.0}, {"date": "2022-07-19", "close": 37.47, "volume": 302150.0}, {"date": "2022-07-20", "close": 38.1, "volume": 192099.0}, {"date": "2022-07-21", "close": 39.06, "volume": 436421.0}, {"date": "2022-07-22", "close": 38.94, "volume": 222030.0}, {"date": "2022-07-25", "close": 39.11, "volume": 180145.0}, {"date": "2022-07-26", "close": 38.61, "volume": 143418.0}, {"date": "2022-07-27", "close": 39.09, "volume": 152262.0}, {"date": "2022-07-28", "close": 39.56, "volume": 394147.0}, {"date": "2022-07-29", "close": 39.83, "volume": 170205.0}, {"date": "2022-08-01", "close": 39.87, "volume": 214581.0}, {"date": "2022-08-02", "close": 39.75, "volume": 345918.0}, {"date": "2022-08-03", "close": 39.8, "volume": 248735.0}, {"date": "2022-08-04", "close": 40.49, "volume": 252219.0}, {"date": "2022-08-05", "close": 41.02, "volume": 158272.0}, {"date": "2022-08-08", "close": 40.76, "volume": 321138.0}, {"date": "2022-08-09", "close": 40.37, "volume": 157818.0}, {"date": "2022-08-10", "close": 41.01, "volume": 130031.0}, {"date": "2022-08-11", "close": 41.54, "volume": 338240.0}, {"date": "2022-08-12", "close": 41.5, "volume": 214018.0}, {"date": "2022-08-15", "close": 41.23, "volume": 200043.0}, {"date": "2022-08-16", "close": 41.4, "volume": 141493.0}, {"date": "2022-08-17", "close": 41.32, "volume": 161694.0}, {"date": "2022-08-18", "close": 41.88, "volume": 255222.0}, {"date": "2022-08-19", "close": 42.45, "volume": 252800.0}, {"date": "2022-08-22", "close": 42.32, "volume": 374285.0}, {"date": "2022-08-23", "close": 42.96, "volume": 315546.0}, {"date": "2022-08-24", "close": 43.16, "volume": 267411.0}, {"date": "2022-08-25", "close": 43.27, "volume": 241938.0}, {"date": "2022-08-26", "close": 43.01, "volume": 280779.0}, {"date": "2022-08-29", "close": 43.05, "volume": 303254.0}, {"date": "2022-08-30", "close": 42.27, "volume": 271390.0}, {"date": "2022-08-31", "close": 41.99, "volume": 219249.0}, {"date": "2022-09-01", "close": 41.34, "volume": 320792.0}, {"date": "2022-09-02", "close": 41.18, "volume": 201056.0}, {"date": "2022-09-06", "close": 41.37, "volume": 443601.0}, {"date": "2022-09-07", "close": 41.53, "volume": 341024.0}, {"date": "2022-09-08", "close": 41.73, "volume": 143536.0}, {"date": "2022-09-09", "close": 42.25, "volume": 137164.0}, {"date": "2022-09-12", "close": 42.68, "volume": 359455.0}, {"date": "2022-09-13", "close": 42.17, "volume": 256038.0}, {"date": "2022-09-14", "close": 42.3, "volume": 256535.0}, {"date": "2022-09-15", "close": 41.19, "volume": 415826.0}, {"date": "2022-09-16", "close": 40.55, "volume": 579721.0}, {"date": "2022-09-19", "close": 41.05, "volume": 503392.0}, {"date": "2022-09-20", "close": 41.03, "volume": 378987.0}, {"date": "2022-09-21", "close": 41.02, "volume": 619431.0}, {"date": "2022-09-22", "close": 40.88, "volume": 374427.0}, {"date": "2022-09-23", "close": 39.61, "volume": 755657.0}, {"date": "2022-09-26", "close": 38.2, "volume": 1065672.0}, {"date": "2022-09-27", "close": 37.13, "volume": 1300537.0}, {"date": "2022-09-28", "close": 36.61, "volume": 1344058.0}, {"date": "2022-09-29", "close": 35.7, "volume": 809868.0}, {"date": "2022-09-30", "close": 35.9, "volume": 981164.0}, {"date": "2022-10-03", "close": 36.7, "volume": 669859.0}, {"date": "2022-10-04", "close": 37.21, "volume": 362280.0}, {"date": "2022-10-05", "close": 36.72, "volume": 409701.0}, {"date": "2022-10-06", "close": 35.47, "volume": 494866.0}, {"date": "2022-10-07", "close": 34.43, "volume": 528742.0}, {"date": "2022-10-10", "close": 33.94, "volume": 195386.0}, {"date": "2022-10-11", "close": 33.16, "volume": 502652.0}, {"date": "2022-10-12", "close": 32.85, "volume": 607284.0}, {"date": "2022-10-13", "close": 33.52, "volume": 677200.0}, {"date": "2022-10-14", "close": 32.79, "volume": 343817.0}, {"date": "2022-10-17", "close": 34.12, "volume": 336546.0}, {"date": "2022-10-18", "close": 35.1, "volume": 302046.0}, {"date": "2022-10-19", "close": 34.38, "volume": 338684.0}, {"date": "2022-10-20", "close": 33.79, "volume": 254905.0}, {"date": "2022-10-21", "close": 33.54, "volume": 361734.0}, {"date": "2022-10-24", "close": 33.85, "volume": 256858.0}, {"date": "2022-10-25", "close": 35.62, "volume": 290478.0}, {"date": "2022-10-26", "close": 36.18, "volume": 228011.0}, {"date": "2022-10-27", "close": 36.16, "volume": 482004.0}, {"date": "2022-10-28", "close": 36.51, "volume": 464319.0}, {"date": "2022-10-31", "close": 36.38, "volume": 405059.0}, {"date": "2022-11-01", "close": 36.51, "volume": 299297.0}, {"date": "2022-11-02", "close": 36.04, "volume": 313351.0}, {"date": "2022-11-03", "close": 35.01, "volume": 288183.0}, {"date": "2022-11-04", "close": 36.19, "volume": 234597.0}, {"date": "2022-11-07", "close": 35.97, "volume": 207384.0}, {"date": "2022-11-08", "close": 36.26, "volume": 223591.0}, {"date": "2022-11-09", "close": 35.8, "volume": 130252.0}, {"date": "2022-11-10", "close": 37.54, "volume": 320885.0}, {"date": "2022-11-11", "close": 37.95, "volume": 328390.0}, {"date": "2022-11-14", "close": 37.54, "volume": 290357.0}, {"date": "2022-11-15", "close": 37.85, "volume": 286648.0}, {"date": "2022-11-16", "close": 37.4, "volume": 352709.0}, {"date": "2022-11-17", "close": 36.8, "volume": 313860.0}, {"date": "2022-11-18", "close": 37.15, "volume": 224194.0}, {"date": "2022-11-21", "close": 37.41, "volume": 304445.0}, {"date": "2022-11-22", "close": 37.7, "volume": 333806.0}, {"date": "2022-11-23", "close": 37.85, "volume": 465015.0}, {"date": "2022-11-25", "close": 37.76, "volume": 174843.0}, {"date": "2022-11-28", "close": 37.25, "volume": 375306.0}, {"date": "2022-11-29", "close": 36.93, "volume": 359923.0}, {"date": "2022-11-30", "close": 37.51, "volume": 485266.0}, {"date": "2022-12-01", "close": 36.03, "volume": 615995.0}, {"date": "2022-12-02", "close": 35.35, "volume": 456569.0}, {"date": "2022-12-05", "close": 34.93, "volume": 577384.0}, {"date": "2022-12-06", "close": 33.88, "volume": 769857.0}, {"date": "2022-12-07", "close": 33.77, "volume": 1409087.0}, {"date": "2022-12-08", "close": 35.03, "volume": 961632.0}, {"date": "2022-12-09", "close": 34.68, "volume": 363939.0}, {"date": "2022-12-12", "close": 34.69, "volume": 675711.0}, {"date": "2022-12-13", "close": 34.94, "volume": 768061.0}, {"date": "2022-12-14", "close": 33.95, "volume": 654866.0}, {"date": "2022-12-15", "close": 33.02, "volume": 722130.0}, {"date": "2022-12-16", "close": 32.01, "volume": 1196835.0}, {"date": "2022-12-19", "close": 31.07, "volume": 1024638.0}, {"date": "2022-12-20", "close": 30.9, "volume": 766457.0}, {"date": "2022-12-21", "close": 31.79, "volume": 989196.0}, {"date": "2022-12-22", "close": 30.96, "volume": 641359.0}, {"date": "2022-12-23", "close": 31.33, "volume": 640146.0}, {"date": "2022-12-27", "close": 30.83, "volume": 623385.0}, {"date": "2022-12-28", "close": 30.23, "volume": 1558296.0}, {"date": "2022-12-29", "close": 31.29, "volume": 747930.0}, {"date": "2022-12-30", "close": 30.99, "volume": 640071.0}, {"date": "2023-01-03", "close": 31.32, "volume": 655058.0}, {"date": "2023-01-04", "close": 32.27, "volume": 504216.0}, {"date": "2023-01-05", "close": 32.11, "volume": 610107.0}, {"date": "2023-01-06", "close": 32.95, "volume": 460221.0}, {"date": "2023-01-09", "close": 33.62, "volume": 366340.0}, {"date": "2023-01-10", "close": 33.39, "volume": 298753.0}, {"date": "2023-01-11", "close": 34.07, "volume": 288415.0}, {"date": "2023-01-12", "close": 34.22, "volume": 634774.0}, {"date": "2023-01-13", "close": 34.53, "volume": 188797.0}, {"date": "2023-01-17", "close": 34.87, "volume": 259543.0}, {"date": "2023-01-18", "close": 34.74, "volume": 418655.0}, {"date": "2023-01-19", "close": 34.25, "volume": 348582.0}, {"date": "2023-01-20", "close": 35.34, "volume": 563055.0}, {"date": "2023-01-23", "close": 36.03, "volume": 537815.0}, {"date": "2023-01-24", "close": 35.87, "volume": 277937.0}, {"date": "2023-01-25", "close": 35.82, "volume": 342724.0}, {"date": "2023-01-26", "close": 35.94, "volume": 457604.0}, {"date": "2023-01-27", "close": 35.14, "volume": 274406.0}, {"date": "2023-01-30", "close": 34.92, "volume": 204078.0}, {"date": "2023-01-31", "close": 35.34, "volume": 444045.0}, {"date": "2023-02-01", "close": 34.45, "volume": 477105.0}, {"date": "2023-02-02", "close": 34.74, "volume": 533074.0}, {"date": "2023-02-03", "close": 34.91, "volume": 410888.0}, {"date": "2023-02-06", "close": 34.59, "volume": 340672.0}, {"date": "2023-02-07", "close": 34.28, "volume": 458548.0}, {"date": "2023-02-08", "close": 33.57, "volume": 252452.0}, {"date": "2023-02-09", "close": 33.94, "volume": 384710.0}, {"date": "2023-02-10", "close": 34.18, "volume": 337248.0}, {"date": "2023-02-13", "close": 34.3, "volume": 432459.0}, {"date": "2023-02-14", "close": 34.97, "volume": 376094.0}, {"date": "2023-02-15", "close": 34.78, "volume": 208672.0}, {"date": "2023-02-16", "close": 34.4, "volume": 212460.0}, {"date": "2023-02-17", "close": 34.87, "volume": 179472.0}, {"date": "2023-02-21", "close": 34.34, "volume": 206737.0}, {"date": "2023-02-22", "close": 34.31, "volume": 291313.0}, {"date": "2023-02-23", "close": 34.38, "volume": 324789.0}, {"date": "2023-02-24", "close": 34.16, "volume": 439114.0}, {"date": "2023-02-27", "close": 33.55, "volume": 566424.0}, {"date": "2023-02-28", "close": 33.01, "volume": 413213.0}, {"date": "2023-03-01", "close": 33.22, "volume": 663139.0}, {"date": "2023-03-02", "close": 33.35, "volume": 493334.0}, {"date": "2023-03-03", "close": 33.64, "volume": 309525.0}, {"date": "2023-03-06", "close": 34.23, "volume": 227652.0}, {"date": "2023-03-07", "close": 33.02, "volume": 335717.0}, {"date": "2023-03-08", "close": 33.44, "volume": 266154.0}, {"date": "2023-03-09", "close": 32.72, "volume": 223738.0}, {"date": "2023-03-10", "close": 32.08, "volume": 335614.0}, {"date": "2023-03-13", "close": 32.06, "volume": 490708.0}, {"date": "2023-03-14", "close": 32.5, "volume": 269234.0}, {"date": "2023-03-15", "close": 31.74, "volume": 348329.0}, {"date": "2023-03-16", "close": 32.61, "volume": 477764.0}, {"date": "2023-03-17", "close": 32.46, "volume": 715878.0}, {"date": "2023-03-20", "close": 32.63, "volume": 299786.0}, {"date": "2023-03-21", "close": 32.1, "volume": 305951.0}, {"date": "2023-03-22", "close": 31.95, "volume": 263134.0}, {"date": "2023-03-23", "close": 31.46, "volume": 349553.0}, {"date": "2023-03-24", "close": 31.79, "volume": 338599.0}, {"date": "2023-03-27", "close": 32.14, "volume": 296649.0}, {"date": "2023-03-28", "close": 32.24, "volume": 246919.0}, {"date": "2023-03-29", "close": 32.87, "volume": 340949.0}, {"date": "2023-03-30", "close": 33.16, "volume": 303868.0}, {"date": "2023-03-31", "close": 33.77, "volume": 335348.0}, {"date": "2023-04-03", "close": 33.96, "volume": 268551.0}, {"date": "2023-04-04", "close": 33.48, "volume": 380650.0}, {"date": "2023-04-05", "close": 33.58, "volume": 202022.0}, {"date": "2023-04-06", "close": 33.9, "volume": 225985.0}, {"date": "2023-04-10", "close": 33.97, "volume": 241382.0}, {"date": "2023-04-11", "close": 34.7, "volume": 259562.0}, {"date": "2023-04-12", "close": 34.65, "volume": 1018954.0}, {"date": "2023-04-13", "close": 35.99, "volume": 623016.0}, {"date": "2023-04-14", "close": 35.89, "volume": 553369.0}, {"date": "2023-04-17", "close": 35.66, "volume": 916101.0}, {"date": "2023-04-18", "close": 35.74, "volume": 398405.0}, {"date": "2023-04-19", "close": 35.38, "volume": 225269.0}, {"date": "2023-04-20", "close": 35.37, "volume": 368968.0}, {"date": "2023-04-21", "close": 35.19, "volume": 274429.0}, {"date": "2023-04-24", "close": 35.33, "volume": 622834.0}, {"date": "2023-04-25", "close": 34.52, "volume": 505408.0}, {"date": "2023-04-26", "close": 34.52, "volume": 455401.0}, {"date": "2023-04-27", "close": 34.85, "volume": 148129.0}, {"date": "2023-04-28", "close": 34.83, "volume": 251836.0}, {"date": "2023-05-01", "close": 34.93, "volume": 234505.0}, {"date": "2023-05-02", "close": 34.21, "volume": 279212.0}, {"date": "2023-05-03", "close": 35.36, "volume": 591652.0}, {"date": "2023-05-04", "close": 35.27, "volume": 397355.0}, {"date": "2023-05-05", "close": 35.54, "volume": 710206.0}, {"date": "2023-05-08", "close": 35.56, "volume": 348101.0}, {"date": "2023-05-09", "close": 35.71, "volume": 179401.0}, {"date": "2023-05-10", "close": 35.32, "volume": 444521.0}, {"date": "2023-05-11", "close": 35.18, "volume": 191929.0}, {"date": "2023-05-12", "close": 35.85, "volume": 217099.0}, {"date": "2023-05-15", "close": 36.81, "volume": 471927.0}, {"date": "2023-05-16", "close": 36.5, "volume": 416757.0}, {"date": "2023-05-17", "close": 36.63, "volume": 282967.0}, {"date": "2023-05-18", "close": 36.91, "volume": 207723.0}, {"date": "2023-05-19", "close": 37.07, "volume": 261731.0}, {"date": "2023-05-22", "close": 36.99, "volume": 77097.0}, {"date": "2023-05-23", "close": 36.63, "volume": 147953.0}, {"date": "2023-05-24", "close": 36.0, "volume": 178020.0}, {"date": "2023-05-25", "close": 35.52, "volume": 212436.0}, {"date": "2023-05-26", "close": 36.28, "volume": 239452.0}, {"date": "2023-05-30", "close": 35.74, "volume": 476740.0}, {"date": "2023-05-31", "close": 35.89, "volume": 261871.0}, {"date": "2023-06-01", "close": 36.14, "volume": 318520.0}, {"date": "2023-06-02", "close": 36.78, "volume": 277051.0}, {"date": "2023-06-05", "close": 36.54, "volume": 194797.0}, {"date": "2023-06-06", "close": 36.56, "volume": 326415.0}, {"date": "2023-06-07", "close": 36.71, "volume": 190314.0}, {"date": "2023-06-08", "close": 36.84, "volume": 160925.0}, {"date": "2023-06-09", "close": 36.93, "volume": 213348.0}, {"date": "2023-06-12", "close": 36.9, "volume": 304600.0}, {"date": "2023-06-13", "close": 37.02, "volume": 204993.0}, {"date": "2023-06-14", "close": 36.76, "volume": 192999.0}, {"date": "2023-06-15", "close": 36.62, "volume": 312543.0}, {"date": "2023-06-16", "close": 35.41, "volume": 499308.0}, {"date": "2023-06-20", "close": 35.24, "volume": 201291.0}, {"date": "2023-06-21", "close": 35.73, "volume": 221747.0}, {"date": "2023-06-22", "close": 35.75, "volume": 295178.0}, {"date": "2023-06-23", "close": 35.06, "volume": 305976.0}, {"date": "2023-06-26", "close": 35.27, "volume": 204146.0}, {"date": "2023-06-27", "close": 35.42, "volume": 461142.0}, {"date": "2023-06-28", "close": 35.34, "volume": 747413.0}, {"date": "2023-06-29", "close": 35.52, "volume": 607702.0}, {"date": "2023-06-30", "close": 36.5, "volume": 489391.0}, {"date": "2023-07-03", "close": 36.72, "volume": 129863.0}, {"date": "2023-07-05", "close": 36.56, "volume": 357128.0}, {"date": "2023-07-06", "close": 35.4, "volume": 278526.0}, {"date": "2023-07-07", "close": 35.65, "volume": 182425.0}, {"date": "2023-07-10", "close": 35.03, "volume": 296884.0}, {"date": "2023-07-11", "close": 34.8, "volume": 308526.0}, {"date": "2023-07-12", "close": 35.85, "volume": 193032.0}, {"date": "2023-07-13", "close": 36.29, "volume": 257055.0}, {"date": "2023-07-14", "close": 36.19, "volume": 228973.0}, {"date": "2023-07-17", "close": 35.78, "volume": 188033.0}, {"date": "2023-07-18", "close": 35.83, "volume": 161273.0}, {"date": "2023-07-19", "close": 35.93, "volume": 162139.0}, {"date": "2023-07-20", "close": 35.7, "volume": 135859.0}, {"date": "2023-07-21", "close": 35.69, "volume": 139682.0}, {"date": "2023-07-24", "close": 35.99, "volume": 160340.0}, {"date": "2023-07-25", "close": 36.02, "volume": 199417.0}, {"date": "2023-07-26", "close": 36.02, "volume": 118727.0}, {"date": "2023-07-27", "close": 35.44, "volume": 179860.0}, {"date": "2023-07-28", "close": 35.28, "volume": 144137.0}, {"date": "2023-07-31", "close": 35.69, "volume": 199865.0}, {"date": "2023-08-01", "close": 34.93, "volume": 249891.0}, {"date": "2023-08-02", "close": 33.46, "volume": 495732.0}, {"date": "2023-08-03", "close": 31.86, "volume": 1682695.0}, {"date": "2023-08-04", "close": 32.51, "volume": 780944.0}, {"date": "2023-08-07", "close": 32.51, "volume": 536161.0}, {"date": "2023-08-08", "close": 32.67, "volume": 371234.0}, {"date": "2023-08-09", "close": 32.68, "volume": 275284.0}, {"date": "2023-08-10", "close": 33.13, "volume": 685201.0}, {"date": "2023-08-11", "close": 33.31, "volume": 369570.0}, {"date": "2023-08-14", "close": 32.91, "volume": 129481.0}, {"date": "2023-08-15", "close": 31.93, "volume": 237508.0}, {"date": "2023-08-16", "close": 31.88, "volume": 206818.0}, {"date": "2023-08-17", "close": 31.64, "volume": 382955.0}, {"date": "2023-08-18", "close": 32.01, "volume": 339102.0}, {"date": "2023-08-21", "close": 31.67, "volume": 376584.0}, {"date": "2023-08-22", "close": 31.31, "volume": 172978.0}, {"date": "2023-08-23", "close": 31.87, "volume": 213706.0}, {"date": "2023-08-24", "close": 31.73, "volume": 252171.0}, {"date": "2023-08-25", "close": 31.86, "volume": 193984.0}, {"date": "2023-08-28", "close": 31.79, "volume": 320941.0}, {"date": "2023-08-29", "close": 32.28, "volume": 181238.0}, {"date": "2023-08-30", "close": 31.84, "volume": 171205.0}, {"date": "2023-08-31", "close": 31.91, "volume": 399296.0}, {"date": "2023-09-01", "close": 32.25, "volume": 335292.0}, {"date": "2023-09-05", "close": 31.64, "volume": 316356.0}, {"date": "2023-09-06", "close": 31.06, "volume": 335777.0}, {"date": "2023-09-07", "close": 31.6, "volume": 324925.0}, {"date": "2023-09-08", "close": 31.56, "volume": 260347.0}, {"date": "2023-09-11", "close": 31.75, "volume": 433635.0}, {"date": "2023-09-12", "close": 31.61, "volume": 263246.0}, {"date": "2023-09-13", "close": 32.04, "volume": 554906.0}, {"date": "2023-09-14", "close": 32.8, "volume": 493969.0}, {"date": "2023-09-15", "close": 32.72, "volume": 702513.0}, {"date": "2023-09-18", "close": 32.08, "volume": 301226.0}, {"date": "2023-09-19", "close": 31.47, "volume": 164839.0}, {"date": "2023-09-20", "close": 31.74, "volume": 231325.0}, {"date": "2023-09-21", "close": 30.3, "volume": 338539.0}, {"date": "2023-09-22", "close": 30.71, "volume": 541882.0}, {"date": "2023-09-25", "close": 31.36, "volume": 345290.0}, {"date": "2023-09-26", "close": 30.36, "volume": 586584.0}, {"date": "2023-09-27", "close": 29.16, "volume": 486382.0}, {"date": "2023-09-28", "close": 29.87, "volume": 395117.0}, {"date": "2023-09-29", "close": 29.4, "volume": 824036.0}, {"date": "2023-10-02", "close": 27.23, "volume": 646910.0}, {"date": "2023-10-03", "close": 26.59, "volume": 942628.0}, {"date": "2023-10-04", "close": 27.52, "volume": 1261145.0}, {"date": "2023-10-05", "close": 28.0, "volume": 900623.0}, {"date": "2023-10-06", "close": 28.03, "volume": 589264.0}, {"date": "2023-10-09", "close": 27.93, "volume": 409596.0}, {"date": "2023-10-10", "close": 28.85, "volume": 740523.0}, {"date": "2023-10-11", "close": 29.25, "volume": 683196.0}, {"date": "2023-10-12", "close": 27.48, "volume": 1468541.0}, {"date": "2023-10-13", "close": 25.98, "volume": 2342587.0}, {"date": "2023-10-16", "close": 25.07, "volume": 1154171.0}, {"date": "2023-10-17", "close": 25.69, "volume": 1105103.0}, {"date": "2023-10-18", "close": 24.46, "volume": 1661118.0}, {"date": "2023-10-19", "close": 23.67, "volume": 1412153.0}, {"date": "2023-10-20", "close": 23.22, "volume": 1394701.0}, {"date": "2023-10-23", "close": 23.0, "volume": 2269740.0}, {"date": "2023-10-24", "close": 22.8, "volume": 2092605.0}, {"date": "2023-10-25", "close": 22.42, "volume": 1522366.0}, {"date": "2023-10-26", "close": 22.5, "volume": 980409.0}, {"date": "2023-10-27", "close": 21.39, "volume": 1781754.0}, {"date": "2023-10-30", "close": 22.2, "volume": 1356860.0}, {"date": "2023-10-31", "close": 22.64, "volume": 1372711.0}, {"date": "2023-11-01", "close": 25.09, "volume": 1866484.0}, {"date": "2023-11-02", "close": 27.19, "volume": 1008040.0}, {"date": "2023-11-03", "close": 27.04, "volume": 971730.0}, {"date": "2023-11-06", "close": 27.02, "volume": 702979.0}, {"date": "2023-11-07", "close": 25.59, "volume": 953897.0}, {"date": "2023-11-08", "close": 25.89, "volume": 895591.0}, {"date": "2023-11-09", "close": 25.88, "volume": 1245370.0}, {"date": "2023-11-10", "close": 25.53, "volume": 514254.0}, {"date": "2023-11-13", "close": 25.34, "volume": 470846.0}, {"date": "2023-11-14", "close": 26.68, "volume": 382404.0}, {"date": "2023-11-15", "close": 27.63, "volume": 518383.0}, {"date": "2023-11-16", "close": 27.51, "volume": 474797.0}, {"date": "2023-11-17", "close": 27.36, "volume": 266180.0}, {"date": "2023-11-20", "close": 27.04, "volume": 495085.0}, {"date": "2023-11-21", "close": 26.58, "volume": 394927.0}, {"date": "2023-11-22", "close": 26.92, "volume": 407615.0}, {"date": "2023-11-24", "close": 27.19, "volume": 161831.0}, {"date": "2023-11-27", "close": 26.34, "volume": 499193.0}, {"date": "2023-11-28", "close": 26.49, "volume": 626044.0}, {"date": "2023-11-29", "close": 25.87, "volume": 555367.0}, {"date": "2023-11-30", "close": 26.2, "volume": 816026.0}, {"date": "2023-12-01", "close": 27.75, "volume": 1001951.0}, {"date": "2023-12-04", "close": 27.32, "volume": 617979.0}, {"date": "2023-12-05", "close": 26.98, "volume": 459604.0}, {"date": "2023-12-06", "close": 27.4, "volume": 629895.0}, {"date": "2023-12-07", "close": 28.07, "volume": 561583.0}, {"date": "2023-12-08", "close": 28.16, "volume": 488123.0}, {"date": "2023-12-11", "close": 28.56, "volume": 671719.0}, {"date": "2023-12-12", "close": 28.12, "volume": 333028.0}, {"date": "2023-12-13", "close": 29.49, "volume": 610087.0}, {"date": "2023-12-14", "close": 30.79, "volume": 1328506.0}, {"date": "2023-12-15", "close": 30.11, "volume": 1164012.0}, {"date": "2023-12-18", "close": 30.14, "volume": 421508.0}, {"date": "2023-12-19", "close": 30.58, "volume": 526707.0}, {"date": "2023-12-20", "close": 30.13, "volume": 702694.0}, {"date": "2023-12-21", "close": 31.41, "volume": 703636.0}, {"date": "2023-12-22", "close": 31.68, "volume": 551760.0}, {"date": "2023-12-26", "close": 31.84, "volume": 351179.0}, {"date": "2023-12-27", "close": 31.77, "volume": 467119.0}, {"date": "2023-12-28", "close": 31.47, "volume": 190359.0}, {"date": "2023-12-29", "close": 31.49, "volume": 398767.0}, {"date": "2024-01-02", "close": 31.11, "volume": 594969.0}, {"date": "2024-01-03", "close": 30.7, "volume": 329651.0}, {"date": "2024-01-04", "close": 30.44, "volume": 362393.0}, {"date": "2024-01-05", "close": 30.3, "volume": 488138.0}, {"date": "2024-01-08", "close": 30.9, "volume": 445868.0}, {"date": "2024-01-09", "close": 30.36, "volume": 226002.0}, {"date": "2024-01-10", "close": 30.8, "volume": 259179.0}, {"date": "2024-01-11", "close": 30.22, "volume": 352272.0}, {"date": "2024-01-12", "close": 30.15, "volume": 250059.0}, {"date": "2024-01-16", "close": 30.49, "volume": 449087.0}, {"date": "2024-01-17", "close": 30.01, "volume": 617956.0}, {"date": "2024-01-18", "close": 30.33, "volume": 512303.0}, {"date": "2024-01-19", "close": 30.97, "volume": 478898.0}, {"date": "2024-01-22", "close": 30.63, "volume": 732753.0}, {"date": "2024-01-23", "close": 30.92, "volume": 871906.0}, {"date": "2024-01-24", "close": 30.65, "volume": 683867.0}, {"date": "2024-01-25", "close": 31.6, "volume": 720089.0}, {"date": "2024-01-26", "close": 31.2, "volume": 467514.0}, {"date": "2024-01-29", "close": 31.77, "volume": 368481.0}, {"date": "2024-01-30", "close": 31.95, "volume": 249454.0}, {"date": "2024-01-31", "close": 31.39, "volume": 380368.0}, {"date": "2024-02-01", "close": 31.84, "volume": 487943.0}, {"date": "2024-02-02", "close": 31.39, "volume": 571521.0}, {"date": "2024-02-05", "close": 31.1, "volume": 589368.0}, {"date": "2024-02-06", "close": 31.45, "volume": 340787.0}, {"date": "2024-02-07", "close": 30.99, "volume": 313792.0}, {"date": "2024-02-08", "close": 30.75, "volume": 281494.0}, {"date": "2024-02-09", "close": 31.15, "volume": 408516.0}, {"date": "2024-02-12", "close": 31.6, "volume": 272371.0}, {"date": "2024-02-13", "close": 29.7, "volume": 671883.0}, {"date": "2024-02-14", "close": 30.66, "volume": 489885.0}, {"date": "2024-02-15", "close": 31.84, "volume": 512073.0}, {"date": "2024-02-16", "close": 31.78, "volume": 328611.0}, {"date": "2024-02-20", "close": 31.85, "volume": 429062.0}, {"date": "2024-02-21", "close": 31.83, "volume": 852707.0}, {"date": "2024-02-22", "close": 30.78, "volume": 449230.0}, {"date": "2024-02-23", "close": 30.62, "volume": 842566.0}, {"date": "2024-02-26", "close": 29.16, "volume": 1352018.0}, {"date": "2024-02-27", "close": 28.5, "volume": 1351010.0}, {"date": "2024-02-28", "close": 27.64, "volume": 1154423.0}, {"date": "2024-02-29", "close": 28.48, "volume": 703285.0}, {"date": "2024-03-01", "close": 29.02, "volume": 592557.0}, {"date": "2024-03-04", "close": 28.67, "volume": 460003.0}, {"date": "2024-03-05", "close": 28.63, "volume": 500416.0}, {"date": "2024-03-06", "close": 28.8, "volume": 511698.0}, {"date": "2024-03-07", "close": 30.13, "volume": 646774.0}, {"date": "2024-03-08", "close": 30.36, "volume": 333689.0}, {"date": "2024-03-11", "close": 30.08, "volume": 393358.0}, {"date": "2024-03-12", "close": 29.78, "volume": 367082.0}, {"date": "2024-03-13", "close": 29.65, "volume": 277091.0}, {"date": "2024-03-14", "close": 28.87, "volume": 286965.0}, {"date": "2024-03-15", "close": 29.44, "volume": 483919.0}, {"date": "2024-03-18", "close": 29.13, "volume": 526130.0}, {"date": "2024-03-19", "close": 29.13, "volume": 384416.0}, {"date": "2024-03-20", "close": 29.56, "volume": 359435.0}, {"date": "2024-03-21", "close": 29.78, "volume": 390520.0}, {"date": "2024-03-22", "close": 29.41, "volume": 324419.0}, {"date": "2024-03-25", "close": 29.27, "volume": 482844.0}, {"date": "2024-03-26", "close": 29.63, "volume": 276438.0}, {"date": "2024-03-27", "close": 29.98, "volume": 296367.0}, {"date": "2024-03-28", "close": 31.21, "volume": 1054919.0}, {"date": "2024-04-01", "close": 30.4, "volume": 449264.0}, {"date": "2024-04-02", "close": 29.53, "volume": 386087.0}, {"date": "2024-04-03", "close": 29.02, "volume": 627510.0}, {"date": "2024-04-04", "close": 28.45, "volume": 363833.0}, {"date": "2024-04-05", "close": 28.84, "volume": 440979.0}, {"date": "2024-04-08", "close": 29.26, "volume": 399675.0}, {"date": "2024-04-09", "close": 29.23, "volume": 519299.0}, {"date": "2024-04-10", "close": 27.68, "volume": 578523.0}, {"date": "2024-04-11", "close": 27.25, "volume": 645882.0}, {"date": "2024-04-12", "close": 25.84, "volume": 992889.0}, {"date": "2024-04-15", "close": 25.39, "volume": 823308.0}, {"date": "2024-04-16", "close": 25.05, "volume": 714688.0}, {"date": "2024-04-17", "close": 25.56, "volume": 548798.0}, {"date": "2024-04-18", "close": 26.28, "volume": 456442.0}, {"date": "2024-04-19", "close": 27.16, "volume": 486941.0}, {"date": "2024-04-22", "close": 27.76, "volume": 474999.0}, {"date": "2024-04-23", "close": 27.86, "volume": 399386.0}, {"date": "2024-04-24", "close": 27.73, "volume": 516300.0}, {"date": "2024-04-25", "close": 27.36, "volume": 518829.0}, {"date": "2024-04-26", "close": 27.14, "volume": 240627.0}, {"date": "2024-04-29", "close": 27.08, "volume": 369981.0}, {"date": "2024-04-30", "close": 26.87, "volume": 315921.0}, {"date": "2024-05-01", "close": 27.53, "volume": 917255.0}, {"date": "2024-05-02", "close": 28.44, "volume": 476407.0}, {"date": "2024-05-03", "close": 29.28, "volume": 472990.0}, {"date": "2024-05-06", "close": 30.21, "volume": 560029.0}, {"date": "2024-05-07", "close": 29.95, "volume": 462585.0}, {"date": "2024-05-08", "close": 30.37, "volume": 358573.0}, {"date": "2024-05-09", "close": 30.68, "volume": 383180.0}, {"date": "2024-05-10", "close": 30.75, "volume": 496691.0}, {"date": "2024-05-13", "close": 30.52, "volume": 277205.0}, {"date": "2024-05-14", "close": 29.95, "volume": 420001.0}, {"date": "2024-05-15", "close": 30.44, "volume": 547033.0}, {"date": "2024-05-16", "close": 30.48, "volume": 362432.0}, {"date": "2024-05-17", "close": 30.65, "volume": 309342.0}, {"date": "2024-05-20", "close": 30.64, "volume": 218702.0}, {"date": "2024-05-21", "close": 30.25, "volume": 293384.0}, {"date": "2024-05-22", "close": 29.95, "volume": 357876.0}, {"date": "2024-05-23", "close": 29.44, "volume": 917521.0}, {"date": "2024-05-24", "close": 30.1, "volume": 339920.0}, {"date": "2024-05-28", "close": 29.79, "volume": 509236.0}, {"date": "2024-05-29", "close": 28.09, "volume": 469224.0}, {"date": "2024-05-30", "close": 28.85, "volume": 486480.0}, {"date": "2024-05-31", "close": 28.89, "volume": 306941.0}, {"date": "2024-06-03", "close": 29.13, "volume": 294098.0}, {"date": "2024-06-04", "close": 28.85, "volume": 201232.0}, {"date": "2024-06-05", "close": 29.18, "volume": 229759.0}, {"date": "2024-06-06", "close": 29.56, "volume": 368824.0}, {"date": "2024-06-07", "close": 28.55, "volume": 308293.0}, {"date": "2024-06-10", "close": 28.59, "volume": 385373.0}, {"date": "2024-06-11", "close": 27.89, "volume": 380638.0}, {"date": "2024-06-12", "close": 28.24, "volume": 555263.0}, {"date": "2024-06-13", "close": 27.88, "volume": 422149.0}, {"date": "2024-06-14", "close": 27.53, "volume": 770843.0}, {"date": "2024-06-17", "close": 27.07, "volume": 514031.0}, {"date": "2024-06-18", "close": 27.05, "volume": 833006.0}, {"date": "2024-06-20", "close": 27.07, "volume": 465442.0}, {"date": "2024-06-21", "close": 26.95, "volume": 435680.0}, {"date": "2024-06-24", "close": 28.09, "volume": 595444.0}, {"date": "2024-06-25", "close": 28.21, "volume": 382662.0}, {"date": "2024-06-26", "close": 27.58, "volume": 408543.0}, {"date": "2024-06-27", "close": 27.66, "volume": 257379.0}, {"date": "2024-06-28", "close": 27.14, "volume": 335720.0}, {"date": "2024-07-01", "close": 27.14, "volume": 380504.0}, {"date": "2024-07-02", "close": 27.9, "volume": 421659.0}, {"date": "2024-07-03", "close": 28.73, "volume": 302269.0}, {"date": "2024-07-05", "close": 28.4, "volume": 666381.0}, {"date": "2024-07-08", "close": 28.29, "volume": 330022.0}, {"date": "2024-07-09", "close": 27.87, "volume": 196377.0}, {"date": "2024-07-10", "close": 29.32, "volume": 743448.0}, {"date": "2024-07-11", "close": 30.39, "volume": 527454.0}, {"date": "2024-07-12", "close": 30.97, "volume": 370601.0}, {"date": "2024-07-15", "close": 30.56, "volume": 442210.0}, {"date": "2024-07-16", "close": 31.52, "volume": 420017.0}, {"date": "2024-07-17", "close": 31.17, "volume": 678822.0}, {"date": "2024-07-18", "close": 30.44, "volume": 669306.0}, {"date": "2024-07-19", "close": 30.45, "volume": 299294.0}, {"date": "2024-07-22", "close": 30.96, "volume": 410375.0}, {"date": "2024-07-23", "close": 31.2, "volume": 295847.0}, {"date": "2024-07-24", "close": 31.04, "volume": 391082.0}, {"date": "2024-07-25", "close": 30.92, "volume": 491475.0}, {"date": "2024-07-26", "close": 31.36, "volume": 320681.0}, {"date": "2024-07-29", "close": 30.85, "volume": 307101.0}, {"date": "2024-07-30", "close": 31.3, "volume": 277036.0}, {"date": "2024-07-31", "close": 31.58, "volume": 508797.0}, {"date": "2024-08-01", "close": 31.04, "volume": 396640.0}, {"date": "2024-08-02", "close": 30.17, "volume": 418492.0}, {"date": "2024-08-05", "close": 30.17, "volume": 706012.0}, {"date": "2024-08-06", "close": 29.96, "volume": 436363.0}, {"date": "2024-08-07", "close": 29.9, "volume": 608991.0}, {"date": "2024-08-08", "close": 30.08, "volume": 360642.0}, {"date": "2024-08-09", "close": 30.12, "volume": 397734.0}, {"date": "2024-08-12", "close": 29.98, "volume": 215695.0}, {"date": "2024-08-13", "close": 30.18, "volume": 211106.0}, {"date": "2024-08-14", "close": 30.48, "volume": 249408.0}, {"date": "2024-08-15", "close": 30.96, "volume": 297004.0}, {"date": "2024-08-16", "close": 31.41, "volume": 159832.0}, {"date": "2024-08-19", "close": 32.0, "volume": 343666.0}, {"date": "2024-08-20", "close": 31.66, "volume": 199914.0}, {"date": "2024-08-21", "close": 31.93, "volume": 236485.0}, {"date": "2024-08-22", "close": 32.14, "volume": 203068.0}, {"date": "2024-08-23", "close": 32.79, "volume": 422698.0}, {"date": "2024-08-26", "close": 32.94, "volume": 332787.0}, {"date": "2024-08-27", "close": 33.02, "volume": 312686.0}, {"date": "2024-08-28", "close": 32.52, "volume": 306756.0}, {"date": "2024-08-29", "close": 32.5, "volume": 644807.0}, {"date": "2024-08-30", "close": 32.15, "volume": 508056.0}, {"date": "2024-09-03", "close": 31.17, "volume": 302763.0}, {"date": "2024-09-04", "close": 31.46, "volume": 356816.0}, {"date": "2024-09-05", "close": 31.38, "volume": 504085.0}, {"date": "2024-09-06", "close": 31.08, "volume": 308067.0}, {"date": "2024-09-09", "close": 31.83, "volume": 316494.0}, {"date": "2024-09-10", "close": 31.53, "volume": 329212.0}, {"date": "2024-09-11", "close": 32.01, "volume": 237290.0}, {"date": "2024-09-12", "close": 33.1, "volume": 461424.0}, {"date": "2024-09-13", "close": 33.19, "volume": 450406.0}, {"date": "2024-09-16", "close": 33.5, "volume": 279374.0}, {"date": "2024-09-17", "close": 32.96, "volume": 251676.0}, {"date": "2024-09-18", "close": 32.57, "volume": 212000.0}, {"date": "2024-09-19", "close": 33.53, "volume": 456886.0}, {"date": "2024-09-20", "close": 33.79, "volume": 387743.0}, {"date": "2024-09-23", "close": 33.8, "volume": 297222.0}, {"date": "2024-09-24", "close": 33.92, "volume": 238331.0}, {"date": "2024-09-25", "close": 33.97, "volume": 206808.0}, {"date": "2024-09-26", "close": 35.02, "volume": 513019.0}, {"date": "2024-09-27", "close": 35.19, "volume": 425968.0}, {"date": "2024-09-30", "close": 35.04, "volume": 329411.0}, {"date": "2024-10-01", "close": 34.49, "volume": 377655.0}, {"date": "2024-10-02", "close": 34.28, "volume": 344929.0}, {"date": "2024-10-03", "close": 34.09, "volume": 298386.0}, {"date": "2024-10-04", "close": 34.67, "volume": 373644.0}, {"date": "2024-10-07", "close": 34.08, "volume": 204735.0}, {"date": "2024-10-08", "close": 33.78, "volume": 171885.0}, {"date": "2024-10-09", "close": 33.91, "volume": 132994.0}, {"date": "2024-10-10", "close": 33.5, "volume": 187540.0}, {"date": "2024-10-11", "close": 34.04, "volume": 167236.0}, {"date": "2024-10-14", "close": 34.1, "volume": 115273.0}, {"date": "2024-10-15", "close": 34.15, "volume": 340761.0}, {"date": "2024-10-16", "close": 35.77, "volume": 384433.0}, {"date": "2024-10-17", "close": 36.42, "volume": 356078.0}, {"date": "2024-10-18", "close": 36.28, "volume": 304651.0}, {"date": "2024-10-21", "close": 36.14, "volume": 229999.0}, {"date": "2024-10-22", "close": 35.69, "volume": 519053.0}, {"date": "2024-10-23", "close": 35.12, "volume": 268152.0}, {"date": "2024-10-24", "close": 35.35, "volume": 254655.0}, {"date": "2024-10-25", "close": 35.7, "volume": 428781.0}, {"date": "2024-10-28", "close": 35.46, "volume": 293804.0}, {"date": "2024-10-29", "close": 34.7, "volume": 311463.0}, {"date": "2024-10-30", "close": 34.98, "volume": 372474.0}, {"date": "2024-10-31", "close": 34.24, "volume": 300943.0}, {"date": "2024-11-01", "close": 34.11, "volume": 341004.0}, {"date": "2024-11-04", "close": 33.9, "volume": 397948.0}, {"date": "2024-11-05", "close": 34.47, "volume": 439745.0}, {"date": "2024-11-06", "close": 34.67, "volume": 422867.0}, {"date": "2024-11-07", "close": 34.21, "volume": 437773.0}, {"date": "2024-11-08", "close": 34.29, "volume": 258435.0}, {"date": "2024-11-11", "close": 34.82, "volume": 462376.0}, {"date": "2024-11-12", "close": 34.79, "volume": 275815.0}, {"date": "2024-11-13", "close": 34.46, "volume": 384764.0}, {"date": "2024-11-14", "close": 34.05, "volume": 360955.0}, {"date": "2024-11-15", "close": 34.2, "volume": 362559.0}, {"date": "2024-11-18", "close": 34.35, "volume": 240052.0}, {"date": "2024-11-19", "close": 34.31, "volume": 387596.0}, {"date": "2024-11-20", "close": 34.19, "volume": 245251.0}, {"date": "2024-11-21", "close": 34.86, "volume": 323835.0}, {"date": "2024-11-22", "close": 34.74, "volume": 237556.0}, {"date": "2024-11-25", "close": 35.27, "volume": 287822.0}, {"date": "2024-11-26", "close": 34.83, "volume": 411336.0}, {"date": "2024-11-27", "close": 35.35, "volume": 261639.0}, {"date": "2024-11-29", "close": 34.97, "volume": 328030.0}, {"date": "2024-12-02", "close": 35.14, "volume": 383209.0}, {"date": "2024-12-03", "close": 34.91, "volume": 253825.0}, {"date": "2024-12-04", "close": 34.64, "volume": 353601.0}, {"date": "2024-12-05", "close": 34.92, "volume": 241722.0}, {"date": "2024-12-06", "close": 34.41, "volume": 371979.0}, {"date": "2024-12-09", "close": 33.85, "volume": 220424.0}, {"date": "2024-12-10", "close": 34.5, "volume": 475437.0}, {"date": "2024-12-11", "close": 33.85, "volume": 485560.0}, {"date": "2024-12-12", "close": 33.39, "volume": 393288.0}, {"date": "2024-12-13", "close": 32.72, "volume": 671702.0}, {"date": "2024-12-16", "close": 32.36, "volume": 291309.0}, {"date": "2024-12-17", "close": 32.49, "volume": 783794.0}, {"date": "2024-12-18", "close": 30.42, "volume": 540728.0}, {"date": "2024-12-19", "close": 31.0, "volume": 652020.0}, {"date": "2024-12-20", "close": 31.36, "volume": 745206.0}, {"date": "2024-12-23", "close": 32.03, "volume": 402394.0}, {"date": "2024-12-24", "close": 32.0, "volume": 151286.0}, {"date": "2024-12-26", "close": 31.97, "volume": 151048.0}, {"date": "2024-12-27", "close": 31.64, "volume": 183737.0}, {"date": "2024-12-30", "close": 31.71, "volume": 294322.0}, {"date": "2024-12-31", "close": 31.79, "volume": 239000.0}, {"date": "2025-01-02", "close": 31.86, "volume": 509209.0}, {"date": "2025-01-03", "close": 31.96, "volume": 404936.0}, {"date": "2025-01-06", "close": 32.57, "volume": 285819.0}, {"date": "2025-01-07", "close": 32.71, "volume": 179742.0}, {"date": "2025-01-08", "close": 32.74, "volume": 367589.0}, {"date": "2025-01-10", "close": 31.53, "volume": 356880.0}, {"date": "2025-01-13", "close": 31.2, "volume": 230188.0}, {"date": "2025-01-14", "close": 31.41, "volume": 239702.0}, {"date": "2025-01-15", "close": 31.2, "volume": 264369.0}, {"date": "2025-01-16", "close": 30.92, "volume": 335399.0}, {"date": "2025-01-17", "close": 31.22, "volume": 273010.0}, {"date": "2025-01-21", "close": 32.43, "volume": 433233.0}, {"date": "2025-01-22", "close": 32.33, "volume": 363493.0}, {"date": "2025-01-23", "close": 33.6, "volume": 520962.0}, {"date": "2025-01-24", "close": 33.36, "volume": 528391.0}, {"date": "2025-01-27", "close": 32.77, "volume": 486388.0}, {"date": "2025-01-28", "close": 32.63, "volume": 322680.0}, {"date": "2025-01-29", "close": 32.13, "volume": 360545.0}, {"date": "2025-01-30", "close": 33.57, "volume": 392150.0}, {"date": "2025-01-31", "close": 32.81, "volume": 268725.0}, {"date": "2025-02-03", "close": 32.03, "volume": 707406.0}, {"date": "2025-02-04", "close": 32.73, "volume": 699847.0}, {"date": "2025-02-05", "close": 33.01, "volume": 293229.0}, {"date": "2025-02-06", "close": 33.09, "volume": 313075.0}, {"date": "2025-02-07", "close": 33.27, "volume": 461863.0}, {"date": "2025-02-10", "close": 33.33, "volume": 514913.0}, {"date": "2025-02-11", "close": 33.11, "volume": 404885.0}, {"date": "2025-02-12", "close": 32.61, "volume": 412974.0}, {"date": "2025-02-13", "close": 33.18, "volume": 359465.0}, {"date": "2025-02-14", "close": 32.84, "volume": 433461.0}, {"date": "2025-02-18", "close": 33.48, "volume": 468781.0}, {"date": "2025-02-19", "close": 33.27, "volume": 561623.0}, {"date": "2025-02-20", "close": 33.42, "volume": 416172.0}, {"date": "2025-02-21", "close": 32.99, "volume": 350541.0}, {"date": "2025-02-24", "close": 32.8, "volume": 735020.0}, {"date": "2025-02-25", "close": 32.4, "volume": 606310.0}, {"date": "2025-02-26", "close": 32.1, "volume": 805780.0}, {"date": "2025-02-27", "close": 31.79, "volume": 448721.0}, {"date": "2025-02-28", "close": 31.72, "volume": 370073.0}, {"date": "2025-03-03", "close": 31.01, "volume": 586223.0}, {"date": "2025-03-04", "close": 29.96, "volume": 875872.0}, {"date": "2025-03-05", "close": 30.21, "volume": 831527.0}, {"date": "2025-03-06", "close": 28.86, "volume": 1107061.0}, {"date": "2025-03-07", "close": 28.66, "volume": 885132.0}, {"date": "2025-03-10", "close": 28.17, "volume": 809317.0}, {"date": "2025-03-11", "close": 28.23, "volume": 524997.0}, {"date": "2025-03-12", "close": 28.39, "volume": 535787.0}, {"date": "2025-03-13", "close": 27.52, "volume": 587756.0}, {"date": "2025-03-14", "close": 28.0, "volume": 560167.0}, {"date": "2025-03-17", "close": 28.89, "volume": 616289.0}, {"date": "2025-03-18", "close": 28.68, "volume": 481386.0}, {"date": "2025-03-19", "close": 29.47, "volume": 768980.0}, {"date": "2025-03-20", "close": 28.75, "volume": 628135.0}, {"date": "2025-03-21", "close": 28.72, "volume": 613352.0}, {"date": "2025-03-24", "close": 29.99, "volume": 535324.0}, {"date": "2025-03-25", "close": 30.14, "volume": 504194.0}, {"date": "2025-03-26", "close": 30.15, "volume": 483472.0}, {"date": "2025-03-27", "close": 30.36, "volume": 454089.0}, {"date": "2025-03-28", "close": 29.71, "volume": 534650.0}, {"date": "2025-03-31", "close": 29.79, "volume": 474694.0}, {"date": "2025-04-01", "close": 30.36, "volume": 440210.0}, {"date": "2025-04-02", "close": 30.29, "volume": 392912.0}, {"date": "2025-04-03", "close": 29.64, "volume": 745505.0}, {"date": "2025-04-04", "close": 27.63, "volume": 1042173.0}, {"date": "2025-04-07", "close": 27.06, "volume": 1559398.0}, {"date": "2025-04-08", "close": 26.99, "volume": 1324776.0}, {"date": "2025-04-09", "close": 29.36, "volume": 1403176.0}, {"date": "2025-04-10", "close": 27.48, "volume": 1220129.0}, {"date": "2025-04-11", "close": 28.26, "volume": 570259.0}, {"date": "2025-04-14", "close": 29.03, "volume": 442589.0}, {"date": "2025-04-15", "close": 28.58, "volume": 557367.0}, {"date": "2025-04-16", "close": 28.53, "volume": 459546.0}, {"date": "2025-04-17", "close": 27.9, "volume": 2578970.0}, {"date": "2025-04-21", "close": 28.04, "volume": 868133.0}, {"date": "2025-04-22", "close": 28.81, "volume": 308825.0}, {"date": "2025-04-23", "close": 28.81, "volume": 484189.0}, {"date": "2025-04-24", "close": 28.93, "volume": 1290903.0}, {"date": "2025-04-25", "close": 28.9, "volume": 489843.0}, {"date": "2025-04-28", "close": 29.17, "volume": 387397.0}, {"date": "2025-04-29", "close": 29.45, "volume": 455172.0}, {"date": "2025-04-30", "close": 30.01, "volume": 383410.0}, {"date": "2025-05-01", "close": 30.11, "volume": 424681.0}, {"date": "2025-05-02", "close": 30.97, "volume": 554511.0}, {"date": "2025-05-05", "close": 30.83, "volume": 385614.0}, {"date": "2025-05-06", "close": 31.16, "volume": 271894.0}, {"date": "2025-05-07", "close": 31.64, "volume": 285389.0}, {"date": "2025-05-08", "close": 31.93, "volume": 399263.0}, {"date": "2025-05-09", "close": 31.86, "volume": 589714.0}, {"date": "2025-05-12", "close": 31.97, "volume": 536639.0}, {"date": "2025-05-13", "close": 32.34, "volume": 1108705.0}, {"date": "2025-05-14", "close": 32.09, "volume": 356886.0}, {"date": "2025-05-15", "close": 32.49, "volume": 342244.0}, {"date": "2025-05-16", "close": 32.89, "volume": 333560.0}, {"date": "2025-05-19", "close": 32.99, "volume": 162141.0}, {"date": "2025-05-20", "close": 32.86, "volume": 433779.0}, {"date": "2025-05-21", "close": 32.3, "volume": 353235.0}, {"date": "2025-05-22", "close": 32.36, "volume": 276783.0}, {"date": "2025-05-23", "close": 32.57, "volume": 475811.0}, {"date": "2025-05-27", "close": 33.26, "volume": 567940.0}, {"date": "2025-05-28", "close": 33.29, "volume": 466030.0}, {"date": "2025-05-29", "close": 33.09, "volume": 305602.0}, {"date": "2025-05-30", "close": 33.11, "volume": 294992.0}, {"date": "2025-06-02", "close": 33.14, "volume": 424935.0}, {"date": "2025-06-03", "close": 33.34, "volume": 313194.0}, {"date": "2025-06-04", "close": 33.51, "volume": 268605.0}, {"date": "2025-06-05", "close": 33.39, "volume": 265438.0}, {"date": "2025-06-06", "close": 33.51, "volume": 184743.0}, {"date": "2025-06-09", "close": 33.45, "volume": 347099.0}, {"date": "2025-06-10", "close": 33.32, "volume": 438718.0}, {"date": "2025-06-11", "close": 33.64, "volume": 523531.0}, {"date": "2025-06-12", "close": 33.84, "volume": 365660.0}, {"date": "2025-06-13", "close": 32.96, "volume": 653412.0}, {"date": "2025-06-16", "close": 33.16, "volume": 441923.0}, {"date": "2025-06-17", "close": 33.11, "volume": 445095.0}, {"date": "2025-06-18", "close": 32.57, "volume": 481861.0}, {"date": "2025-06-20", "close": 32.53, "volume": 706184.0}, {"date": "2025-06-23", "close": 32.67, "volume": 398256.0}, {"date": "2025-06-24", "close": 33.15, "volume": 385362.0}, {"date": "2025-06-25", "close": 33.08, "volume": 395302.0}, {"date": "2025-06-26", "close": 33.86, "volume": 443949.0}, {"date": "2025-06-27", "close": 33.57, "volume": 464519.0}, {"date": "2025-06-30", "close": 33.55, "volume": 588345.0}, {"date": "2025-07-01", "close": 33.55, "volume": 280913.0}, {"date": "2025-07-02", "close": 33.79, "volume": 315496.0}, {"date": "2025-07-03", "close": 34.07, "volume": 186880.0}, {"date": "2025-07-07", "close": 33.18, "volume": 598302.0}, {"date": "2025-07-08", "close": 33.18, "volume": 416864.0}, {"date": "2025-07-09", "close": 32.93, "volume": 293573.0}, {"date": "2025-07-10", "close": 32.85, "volume": 344384.0}, {"date": "2025-07-11", "close": 32.4, "volume": 390467.0}, {"date": "2025-07-14", "close": 32.39, "volume": 547340.0}, {"date": "2025-07-15", "close": 32.3, "volume": 380891.0}, {"date": "2025-07-16", "close": 32.45, "volume": 495310.0}, {"date": "2025-07-17", "close": 32.42, "volume": 396229.0}, {"date": "2025-07-18", "close": 32.4, "volume": 501130.0}, {"date": "2025-07-21", "close": 32.29, "volume": 334994.0}, {"date": "2025-07-22", "close": 32.21, "volume": 418335.0}, {"date": "2025-07-23", "close": 32.47, "volume": 624292.0}, {"date": "2025-07-24", "close": 32.31, "volume": 392643.0}, {"date": "2025-07-25", "close": 31.96, "volume": 318046.0}, {"date": "2025-07-28", "close": 31.6, "volume": 418278.0}, {"date": "2025-07-29", "close": 31.42, "volume": 392082.0}, {"date": "2025-07-30", "close": 31.12, "volume": 421369.0}, {"date": "2025-07-31", "close": 31.2, "volume": 504138.0}, {"date": "2025-08-01", "close": 31.57, "volume": 803954.0}, {"date": "2025-08-04", "close": 31.57, "volume": 321384.0}, {"date": "2025-08-05", "close": 31.31, "volume": 494670.0}, {"date": "2025-08-06", "close": 30.91, "volume": 581703.0}, {"date": "2025-08-07", "close": 30.27, "volume": 579758.0}, {"date": "2025-08-08", "close": 30.1, "volume": 770464.0}, {"date": "2025-08-11", "close": 30.16, "volume": 552120.0}, {"date": "2025-08-12", "close": 30.33, "volume": 453070.0}, {"date": "2025-08-13", "close": 30.47, "volume": 423589.0}, {"date": "2025-08-14", "close": 29.86, "volume": 681876.0}, {"date": "2025-08-15", "close": 29.81, "volume": 450624.0}, {"date": "2025-08-18", "close": 29.86, "volume": 309818.0}, {"date": "2025-08-19", "close": 30.07, "volume": 343474.0}, {"date": "2025-08-20", "close": 30.16, "volume": 757257.0}, {"date": "2025-08-21", "close": 30.03, "volume": 560315.0}, {"date": "2025-08-22", "close": 30.67, "volume": 973385.0}, {"date": "2025-08-25", "close": 30.78, "volume": 545008.0}, {"date": "2025-08-26", "close": 31.17, "volume": 358471.0}, {"date": "2025-08-27", "close": 31.42, "volume": 511904.0}, {"date": "2025-08-28", "close": 31.81, "volume": 501692.0}, {"date": "2025-08-29", "close": 31.45, "volume": 529459.0}, {"date": "2025-09-02", "close": 31.44, "volume": 564113.0}, {"date": "2025-09-03", "close": 30.64, "volume": 843417.0}, {"date": "2025-09-04", "close": 30.46, "volume": 425309.0}, {"date": "2025-09-05", "close": 30.51, "volume": 345076.0}, {"date": "2025-09-08", "close": 31.08, "volume": 530966.0}, {"date": "2025-09-09", "close": 30.57, "volume": 757169.0}, {"date": "2025-09-10", "close": 30.59, "volume": 465859.0}, {"date": "2025-09-11", "close": 31.0, "volume": 590575.0}, {"date": "2025-09-12", "close": 30.66, "volume": 409431.0}, {"date": "2025-09-15", "close": 30.83, "volume": 553495.0}, {"date": "2025-09-16", "close": 31.12, "volume": 457068.0}, {"date": "2025-09-17", "close": 30.73, "volume": 573386.0}, {"date": "2025-09-18", "close": 31.07, "volume": 435189.0}, {"date": "2025-09-19", "close": 30.91, "volume": 865800.0}, {"date": "2025-09-22", "close": 31.22, "volume": 1246968.0}, {"date": "2025-09-23", "close": 31.53, "volume": 360433.0}, {"date": "2025-09-24", "close": 31.19, "volume": 500895.0}, {"date": "2025-09-25", "close": 31.53, "volume": 1075071.0}, {"date": "2025-09-26", "close": 33.12, "volume": 1249811.0}, {"date": "2025-09-29", "close": 33.11, "volume": 593793.0}, {"date": "2025-09-30", "close": 32.89, "volume": 442731.0}, {"date": "2025-10-01", "close": 33.19, "volume": 522785.0}, {"date": "2025-10-02", "close": 33.41, "volume": 339256.0}, {"date": "2025-10-03", "close": 34.17, "volume": 502097.0}, {"date": "2025-10-06", "close": 34.35, "volume": 500236.0}, {"date": "2025-10-07", "close": 34.62, "volume": 503687.0}, {"date": "2025-10-08", "close": 34.59, "volume": 327983.0}, {"date": "2025-10-09", "close": 34.0, "volume": 603875.0}, {"date": "2025-10-10", "close": 34.38, "volume": 717629.0}, {"date": "2025-10-13", "close": 34.69, "volume": 486659.0}, {"date": "2025-10-14", "close": 34.86, "volume": 604667.0}, {"date": "2025-10-15", "close": 34.55, "volume": 651144.0}, {"date": "2025-10-16", "close": 33.97, "volume": 665280.0}, {"date": "2025-10-17", "close": 34.3, "volume": 717281.0}, {"date": "2025-10-20", "close": 34.83, "volume": 419505.0}, {"date": "2025-10-21", "close": 34.67, "volume": 312889.0}, {"date": "2025-10-22", "close": 34.26, "volume": 463453.0}, {"date": "2025-10-23", "close": 34.35, "volume": 383141.0}, {"date": "2025-10-24", "close": 34.15, "volume": 293778.0}, {"date": "2025-10-27", "close": 34.24, "volume": 385161.0}, {"date": "2025-10-28", "close": 34.65, "volume": 452183.0}, {"date": "2025-10-29", "close": 34.31, "volume": 586234.0}, {"date": "2025-10-30", "close": 34.02, "volume": 290025.0}, {"date": "2025-10-31", "close": 34.17, "volume": 477011.0}, {"date": "2025-11-03", "close": 34.25, "volume": 530080.0}, {"date": "2025-11-04", "close": 34.09, "volume": 319468.0}, {"date": "2025-11-05", "close": 34.62, "volume": 481785.0}, {"date": "2025-11-06", "close": 34.34, "volume": 556570.0}, {"date": "2025-11-07", "close": 35.22, "volume": 586854.0}, {"date": "2025-11-10", "close": 35.78, "volume": 522252.0}, {"date": "2025-11-11", "close": 35.76, "volume": 393324.0}, {"date": "2025-11-12", "close": 35.77, "volume": 651069.0}, {"date": "2025-11-13", "close": 35.62, "volume": 360889.0}, {"date": "2025-11-14", "close": 35.4, "volume": 267598.0}, {"date": "2025-11-17", "close": 35.26, "volume": 470234.0}, {"date": "2025-11-18", "close": 34.97, "volume": 851537.0}, {"date": "2025-11-19", "close": 34.94, "volume": 537813.0}, {"date": "2025-11-20", "close": 35.04, "volume": 997891.0}, {"date": "2025-11-21", "close": 35.21, "volume": 722851.0}, {"date": "2025-11-24", "close": 35.29, "volume": 543403.0}, {"date": "2025-11-25", "close": 35.8, "volume": 814605.0}, {"date": "2025-11-26", "close": 36.09, "volume": 380055.0}, {"date": "2025-11-28", "close": 36.09, "volume": 195227.0}, {"date": "2025-12-01", "close": 35.6, "volume": 449819.0}, {"date": "2025-12-02", "close": 36.02, "volume": 577566.0}, {"date": "2025-12-03", "close": 36.41, "volume": 597630.0}, {"date": "2025-12-04", "close": 35.83, "volume": 583042.0}, {"date": "2025-12-05", "close": 35.6, "volume": 616000.0}, {"date": "2025-12-08", "close": 35.21, "volume": 1334199.0}, {"date": "2025-12-09", "close": 34.93, "volume": 849761.0}, {"date": "2025-12-10", "close": 35.29, "volume": 1109281.0}, {"date": "2025-12-11", "close": 35.1, "volume": 1175711.0}, {"date": "2025-12-12", "close": 34.75, "volume": 831870.0}, {"date": "2025-12-15", "close": 34.09, "volume": 1143432.0}, {"date": "2025-12-16", "close": 33.84, "volume": 867746.0}, {"date": "2025-12-17", "close": 34.1, "volume": 699086.0}, {"date": "2025-12-18", "close": 34.55, "volume": 992261.0}, {"date": "2025-12-19", "close": 34.87, "volume": 935461.0}, {"date": "2025-12-22", "close": 34.96, "volume": 420774.0}, {"date": "2025-12-23", "close": 34.93, "volume": 323724.0}, {"date": "2025-12-24", "close": 35.05, "volume": 218744.0}, {"date": "2025-12-26", "close": 35.15, "volume": 138331.0}, {"date": "2025-12-29", "close": 34.79, "volume": 261319.0}, {"date": "2025-12-30", "close": 34.84, "volume": 404898.0}, {"date": "2025-12-31", "close": 34.74, "volume": 298708.0}, {"date": "2026-01-02", "close": 34.3, "volume": 508760.0}, {"date": "2026-01-05", "close": 34.53, "volume": 738289.0}, {"date": "2026-01-06", "close": 34.43, "volume": 565067.0}, {"date": "2026-01-07", "close": 33.41, "volume": 423635.0}, {"date": "2026-01-08", "close": 33.64, "volume": 575699.0}, {"date": "2026-01-09", "close": 33.64, "volume": 413697.0}, {"date": "2026-01-12", "close": 34.2, "volume": 330278.0}, {"date": "2026-01-13", "close": 34.54, "volume": 348839.0}, {"date": "2026-01-14", "close": 34.81, "volume": 728668.0}, {"date": "2026-01-15", "close": 34.83, "volume": 507900.0}, {"date": "2026-01-16", "close": 35.15, "volume": 785622.0}, {"date": "2026-01-20", "close": 34.29, "volume": 720707.0}, {"date": "2026-01-21", "close": 34.56, "volume": 401325.0}, {"date": "2026-01-22", "close": 34.69, "volume": 374436.0}, {"date": "2026-01-23", "close": 35.25, "volume": 442296.0}, {"date": "2026-01-26", "close": 35.14, "volume": 387383.0}, {"date": "2026-01-27", "close": 35.38, "volume": 437406.0}, {"date": "2026-01-28", "close": 35.32, "volume": 703859.0}, {"date": "2026-01-29", "close": 36.35, "volume": 1339279.0}, {"date": "2026-01-30", "close": 36.15, "volume": 471589.0}, {"date": "2026-02-02", "close": 36.62, "volume": 809878.0}, {"date": "2026-02-03", "close": 36.7, "volume": 566528.0}, {"date": "2026-02-04", "close": 36.77, "volume": 676414.0}, {"date": "2026-02-05", "close": 37.03, "volume": 932924.0}, {"date": "2026-02-06", "close": 38.04, "volume": 1114024.0}, {"date": "2026-02-09", "close": 38.38, "volume": 1194073.0}, {"date": "2026-02-10", "close": 39.0, "volume": 1053895.0}, {"date": "2026-02-11", "close": 39.18, "volume": 1018478.0}, {"date": "2026-02-12", "close": 38.6, "volume": 725535.0}, {"date": "2026-02-13", "close": 38.75, "volume": 551353.0}, {"date": "2026-02-17", "close": 38.69, "volume": 732844.0}, {"date": "2026-02-18", "close": 38.27, "volume": 776808.0}, {"date": "2026-02-19", "close": 38.1, "volume": 634636.0}, {"date": "2026-02-20", "close": 38.53, "volume": 651383.0}, {"date": "2026-02-23", "close": 38.7, "volume": 823583.0}, {"date": "2026-02-24", "close": 39.15, "volume": 920320.0}, {"date": "2026-02-25", "close": 39.44, "volume": 590677.0}, {"date": "2026-02-26", "close": 40.08, "volume": 557581.0}, {"date": "2026-02-27", "close": 39.04, "volume": 944802.0}, {"date": "2026-03-02", "close": 39.68, "volume": 1388465.0}, {"date": "2026-03-03", "close": 39.31, "volume": 1230962.0}, {"date": "2026-03-04", "close": 38.94, "volume": 1317179.0}, {"date": "2026-03-05", "close": 38.01, "volume": 1408176.0}, {"date": "2026-03-06", "close": 37.6, "volume": 876317.0}, {"date": "2026-03-09", "close": 36.89, "volume": 1004444.0}, {"date": "2026-03-10", "close": 37.99, "volume": 1022637.0}, {"date": "2026-03-11", "close": 38.89, "volume": 1207158.0}, {"date": "2026-03-12", "close": 37.87, "volume": 1578727.0}, {"date": "2026-03-13", "close": 37.75, "volume": 825761.0}, {"date": "2026-03-16", "close": 37.92, "volume": 858332.0}, {"date": "2026-03-17", "close": 36.64, "volume": 1100977.0}, {"date": "2026-03-18", "close": 35.76, "volume": 1134065.0}, {"date": "2026-03-19", "close": 36.41, "volume": 1477408.0}, {"date": "2026-03-20", "close": 36.47, "volume": 1704278.0}, {"date": "2026-03-23", "close": 35.56, "volume": 1677131.0}, {"date": "2026-03-24", "close": 35.52, "volume": 1714993.0}, {"date": "2026-03-25", "close": 35.57, "volume": 920180.0}, {"date": "2026-03-26", "close": 35.67, "volume": 516285.0}, {"date": "2026-03-27", "close": 34.86, "volume": 1043365.0}, {"date": "2026-03-30", "close": 35.21, "volume": 670789.0}, {"date": "2026-03-31", "close": 36.12, "volume": 1167343.0}, {"date": "2026-04-01", "close": 36.35, "volume": 1266358.0}, {"date": "2026-04-02", "close": 36.51, "volume": 766498.0}, {"date": "2026-04-06", "close": 36.22, "volume": 884928.0}, {"date": "2026-04-07", "close": 35.74, "volume": 1028201.0}, {"date": "2026-04-08", "close": 36.71, "volume": 974317.0}, {"date": "2026-04-09", "close": 36.69, "volume": 1074125.0}, {"date": "2026-04-10", "close": 36.56, "volume": 527000.0}, {"date": "2026-04-13", "close": 36.7, "volume": 1110956.0}, {"date": "2026-04-14", "close": 37.23, "volume": 938880.0}, {"date": "2026-04-15", "close": 37.02, "volume": 831916.0}, {"date": "2026-04-16", "close": 36.25, "volume": 564527.0}, {"date": "2026-04-17", "close": 36.56, "volume": 683477.0}, {"date": "2026-04-20", "close": 36.72, "volume": 930772.0}, {"date": "2026-04-21", "close": 36.12, "volume": 762129.0}, {"date": "2026-04-22", "close": 36.01, "volume": 537821.0}, {"date": "2026-04-23", "close": 35.87, "volume": 495653.0}, {"date": "2026-04-24", "close": 36.22, "volume": 441133.0}, {"date": "2026-04-27", "close": 36.09, "volume": 526352.0}, {"date": "2026-04-28", "close": 35.36, "volume": 504392.0}, {"date": "2026-04-29", "close": 34.82, "volume": 4892982.0}, {"date": "2026-04-30", "close": 35.85, "volume": 877241.0}, {"date": "2026-05-01", "close": 36.18, "volume": 612178.0}, {"date": "2026-05-04", "close": 35.73, "volume": 990218.0}, {"date": "2026-05-05", "close": 36.28, "volume": 587443.0}, {"date": "2026-05-06", "close": 37.13, "volume": 1356034.0}, {"date": "2026-05-07", "close": 36.97, "volume": 1191844.0}, {"date": "2026-05-08", "close": 36.77, "volume": 783725.0}, {"date": "2026-05-11", "close": 37.44, "volume": 935094.0}, {"date": "2026-05-12", "close": 38.07, "volume": 809246.0}, {"date": "2026-05-13", "close": 38.31, "volume": 740405.0}, {"date": "2026-05-14", "close": 38.36, "volume": 674146.0}, {"date": "2026-05-15", "close": 38.61, "volume": 681374.0}, {"date": "2026-05-18", "close": 38.61, "volume": 393064.0}, {"date": "2026-05-19", "close": 38.42, "volume": 801829.0}, {"date": "2026-05-20", "close": 39.19, "volume": 630434.0}, {"date": "2026-05-21", "close": 39.75, "volume": 880608.0}, {"date": "2026-05-22", "close": 39.64, "volume": 466235.0}, {"date": "2026-05-26", "close": 38.81, "volume": 1153770.0}, {"date": "2026-05-27", "close": 38.74, "volume": 700299.0}, {"date": "2026-05-28", "close": 39.56, "volume": 791309.0}, {"date": "2026-05-29", "close": 39.04, "volume": 809086.0}, {"date": "2026-06-01", "close": 38.88, "volume": 1045933.0}, {"date": "2026-06-02", "close": 38.81, "volume": 616591.0}, {"date": "2026-06-03", "close": 38.82, "volume": 775503.0}, {"date": "2026-06-04", "close": 39.03, "volume": 626860.0}, {"date": "2026-06-05", "close": 38.8, "volume": 583024.0}, {"date": "2026-06-08", "close": 38.67, "volume": 853830.0}, {"date": "2026-06-09", "close": 38.67, "volume": 619904.0}, {"date": "2026-06-10", "close": 38.99, "volume": 670672.0}, {"date": "2026-06-11", "close": 38.37, "volume": 1107208.0}, {"date": "2026-06-12", "close": 38.28, "volume": 333087.0}, {"date": "2026-06-15", "close": 38.1, "volume": 479305.0}, {"date": "2026-06-16", "close": 38.09, "volume": 662186.0}, {"date": "2026-06-17", "close": 37.37, "volume": 773821.0}, {"date": "2026-06-18", "close": 37.57, "volume": 725779.0}, {"date": "2026-06-22", "close": 36.25, "volume": 746691.0}, {"date": "2026-06-23", "close": 36.77, "volume": 952412.0}, {"date": "2026-06-24", "close": 36.55, "volume": 355290.0}, {"date": "2026-06-25", "close": 36.39, "volume": 941738.0}, {"date": "2026-06-26", "close": 36.6, "volume": 749478.0}, {"date": "2026-06-29", "close": 36.45, "volume": 698117.0}, {"date": "2026-06-30", "close": 36.49, "volume": 604456.0}, {"date": "2026-07-01", "close": 36.0, "volume": 436884.0}, {"date": "2026-07-02", "close": 37.01, "volume": 783224.0}, {"date": "2026-07-06", "close": 37.31, "volume": 1393659.0}, {"date": "2026-07-07", "close": 36.86, "volume": 988539.0}, {"date": "2026-07-08", "close": 37.36, "volume": 734220.0}, {"date": "2026-07-09", "close": 37.29, "volume": 664260.0}, {"date": "2026-07-10", "close": 37.65, "volume": 645291.0}, {"date": "2026-07-13", "close": 37.61, "volume": 571643.0}, {"date": "2026-07-14", "close": 38.15, "volume": 711736.0}, {"date": "2026-07-15", "close": 38.73, "volume": 518438.0}, {"date": "2026-07-16", "close": 39.16, "volume": 505528.0}, {"date": "2026-07-17", "close": 39.26, "volume": 1055513.0}, {"date": "2026-07-20", "close": 39.18, "volume": 442525.0}, {"date": "2026-07-21", "close": 39.57, "volume": 757104.0}, {"date": "2026-07-22", "close": 40.25, "volume": 3191839.0}, {"date": "2026-07-23", "close": 41.04, "volume": 1680771.0}, {"date": "2026-07-24", "close": 40.88, "volume": 1218683.0}], "refreshing": true}