{"ticker": "BIPC", "overview": {"name": "Brookfield Infrastructure Corporation Brookfield Infrastructure Corporation", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BIPC", "has_prices": true, "as_of": "2026-07-24", "last": 41.56, "prev_close": 41.61, "change": -0.04999999999999716, "change_pct": -0.0012016342225425896, "session_volume": 889941.0, "vwap_5": 41.138646880733894, "vwap_20": 39.92974710044939, "vwap_60": 39.58421065098797, "vwap_250": 42.10869093213552, "high_52w": 51.0, "low_52w": 35.49, "avg_volume_20": 972797.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003717", "src": "13DG", "ticker": "BIPC", "cik": "1788348", "company": "Brookfield Infrastructure Corp", "company_raw": "Brookfield Infrastructure Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in BIPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003717-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9520}, {"id": "13DG-0001104659-26-086412", "src": "13DG", "ticker": "BIPC", "cik": "1788348", "company": "Brookfield Infrastructure Corp", "company_raw": "Brookfield Infrastructure Corp", "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": null, "country": "", "headline": "BROOKFIELD Corp /ON/ moves to a 9.6% activist stake in BIPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/0001104659-26-086412-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-21", "mins": 150640}, {"id": "13DG-0000315066-26-001131", "src": "13DG", "ticker": "BIPC", "cik": "1788348", "company": "Brookfield Infrastructure Corp", "company_raw": "Brookfield Infrastructure Corp", "who": "Brookfield Infrastructure Corp", "who_key": "Brookfield Infrastructure Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Brookfield Infrastructure Corp moves to a 4.4% passive stake in BIPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1788348/0000315066-26-001131-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260080}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003717", "src": "13DG", "ticker": "BIPC", "cik": "1788348", "company": "Brookfield Infrastructure Corp", "company_raw": "Brookfield Infrastructure Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in BIPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003717-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9520}, {"id": "13DG-0001104659-26-086412", "src": "13DG", "ticker": "BIPC", "cik": "1788348", "company": "Brookfield Infrastructure Corp", "company_raw": "Brookfield Infrastructure Corp", "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": null, "country": "", "headline": "BROOKFIELD Corp /ON/ moves to a 9.6% activist stake in BIPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/0001104659-26-086412-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-21", "mins": 150640}, {"id": "13DG-0000315066-26-001131", "src": "13DG", "ticker": "BIPC", "cik": "1788348", "company": "Brookfield Infrastructure Corp", "company_raw": "Brookfield Infrastructure Corp", "who": "Brookfield Infrastructure Corp", "who_key": "Brookfield Infrastructure Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Brookfield Infrastructure Corp moves to a 4.4% passive stake in BIPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1788348/0000315066-26-001131-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260080}], "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 Infrastructure Corporation Brookfield Infrastructure Corporation", "new_value": "Brookfield Infrastructure Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001788348", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001788348", "applied": 1, "detected_at": "2026-09-10T16:51:27.459242"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "BIPC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 43.4067, "volume": 378258.0}, {"date": "2021-07-28", "close": 42.9933, "volume": 312832.0}, {"date": "2021-07-29", "close": 43.16, "volume": 254820.0}, {"date": "2021-07-30", "close": 43.1733, "volume": 341103.0}, {"date": "2021-08-02", "close": 44.14, "volume": 358438.0}, {"date": "2021-08-03", "close": 42.8467, "volume": 381531.0}, {"date": "2021-08-04", "close": 42.8533, "volume": 280789.0}, {"date": "2021-08-05", "close": 42.9733, "volume": 457092.0}, {"date": "2021-08-06", "close": 42.1867, "volume": 325242.0}, {"date": "2021-08-09", "close": 43.22, "volume": 408124.0}, {"date": "2021-08-10", "close": 43.3067, "volume": 354456.0}, {"date": "2021-08-11", "close": 43.2467, "volume": 303757.0}, {"date": "2021-08-12", "close": 42.9533, "volume": 238510.0}, {"date": "2021-08-13", "close": 42.9333, "volume": 179623.0}, {"date": "2021-08-16", "close": 42.9733, "volume": 187891.0}, {"date": "2021-08-17", "close": 42.7933, "volume": 203475.0}, {"date": "2021-08-18", "close": 42.6067, "volume": 238348.0}, {"date": "2021-08-19", "close": 42.1, "volume": 296097.0}, {"date": "2021-08-20", "close": 42.3467, "volume": 330556.0}, {"date": "2021-08-23", "close": 43.1, "volume": 353746.0}, {"date": "2021-08-24", "close": 43.2867, "volume": 278391.0}, {"date": "2021-08-25", "close": 42.46, "volume": 340311.0}, {"date": "2021-08-26", "close": 41.5733, "volume": 278497.0}, {"date": "2021-08-27", "close": 41.92, "volume": 296697.0}, {"date": "2021-08-30", "close": 41.7133, "volume": 281388.0}, {"date": "2021-08-31", "close": 42.4, "volume": 262972.0}, {"date": "2021-09-01", "close": 42.34, "volume": 331543.0}, {"date": "2021-09-02", "close": 42.5867, "volume": 1041522.0}, {"date": "2021-09-03", "close": 42.7933, "volume": 422226.0}, {"date": "2021-09-07", "close": 42.1867, "volume": 518202.0}, {"date": "2021-09-08", "close": 41.6867, "volume": 758829.0}, {"date": "2021-09-09", "close": 42.94, "volume": 1150966.0}, {"date": "2021-09-10", "close": 42.08, "volume": 4494468.0}, {"date": "2021-09-13", "close": 41.5533, "volume": 571681.0}, {"date": "2021-09-14", "close": 40.7333, "volume": 680349.0}, {"date": "2021-09-15", "close": 41.1267, "volume": 801427.0}, {"date": "2021-09-16", "close": 40.4067, "volume": 368736.0}, {"date": "2021-09-17", "close": 39.5267, "volume": 1245232.0}, {"date": "2021-09-20", "close": 38.1267, "volume": 857220.0}, {"date": "2021-09-21", "close": 38.52, "volume": 409401.0}, {"date": "2021-09-22", "close": 39.1933, "volume": 875470.0}, {"date": "2021-09-23", "close": 39.4333, "volume": 318291.0}, {"date": "2021-09-24", "close": 39.2333, "volume": 234625.0}, {"date": "2021-09-27", "close": 39.14, "volume": 322159.0}, {"date": "2021-09-28", "close": 39.14, "volume": 401293.0}, {"date": "2021-09-29", "close": 39.22, "volume": 440221.0}, {"date": "2021-09-30", "close": 39.92, "volume": 472138.0}, {"date": "2021-10-01", "close": 39.7733, "volume": 597567.0}, {"date": "2021-10-04", "close": 39.7267, "volume": 292470.0}, {"date": "2021-10-05", "close": 39.4467, "volume": 612721.0}, {"date": "2021-10-06", "close": 39.08, "volume": 470128.0}, {"date": "2021-10-07", "close": 39.4, "volume": 416284.0}, {"date": "2021-10-08", "close": 39.1667, "volume": 309715.0}, {"date": "2021-10-11", "close": 39.18, "volume": 184561.0}, {"date": "2021-10-12", "close": 39.3267, "volume": 266716.0}, {"date": "2021-10-13", "close": 39.2933, "volume": 283708.0}, {"date": "2021-10-14", "close": 39.8733, "volume": 294796.0}, {"date": "2021-10-15", "close": 39.9267, "volume": 292653.0}, {"date": "2021-10-18", "close": 39.5733, "volume": 330513.0}, {"date": "2021-10-19", "close": 39.66, "volume": 495024.0}, {"date": "2021-10-20", "close": 39.78, "volume": 354169.0}, {"date": "2021-10-21", "close": 39.8933, "volume": 542289.0}, {"date": "2021-10-22", "close": 40.46, "volume": 519871.0}, {"date": "2021-10-25", "close": 40.1933, "volume": 308020.0}, {"date": "2021-10-26", "close": 40.9933, "volume": 249576.0}, {"date": "2021-10-27", "close": 41.6467, "volume": 341371.0}, {"date": "2021-10-28", "close": 41.6, "volume": 379110.0}, {"date": "2021-10-29", "close": 40.4267, "volume": 696552.0}, {"date": "2021-11-01", "close": 41.3267, "volume": 1902999.0}, {"date": "2021-11-02", "close": 41.6267, "volume": 885609.0}, {"date": "2021-11-03", "close": 41.9667, "volume": 970711.0}, {"date": "2021-11-04", "close": 41.7467, "volume": 655816.0}, {"date": "2021-11-05", "close": 41.8333, "volume": 373686.0}, {"date": "2021-11-08", "close": 43.66, "volume": 861511.0}, {"date": "2021-11-09", "close": 43.1133, "volume": 505939.0}, {"date": "2021-11-10", "close": 43.3333, "volume": 397245.0}, {"date": "2021-11-11", "close": 41.9133, "volume": 1182552.0}, {"date": "2021-11-12", "close": 41.9867, "volume": 655782.0}, {"date": "2021-11-15", "close": 41.8333, "volume": 801036.0}, {"date": "2021-11-16", "close": 40.8267, "volume": 532878.0}, {"date": "2021-11-17", "close": 40.44, "volume": 474781.0}, {"date": "2021-11-18", "close": 41.5, "volume": 669508.0}, {"date": "2021-11-19", "close": 40.8133, "volume": 682441.0}, {"date": "2021-11-22", "close": 38.5667, "volume": 1460172.0}, {"date": "2021-11-23", "close": 39.58, "volume": 750126.0}, {"date": "2021-11-24", "close": 40.48, "volume": 1002520.0}, {"date": "2021-11-26", "close": 39.66, "volume": 564127.0}, {"date": "2021-11-29", "close": 40.5867, "volume": 1132378.0}, {"date": "2021-11-30", "close": 39.46, "volume": 695029.0}, {"date": "2021-12-01", "close": 38.9, "volume": 591493.0}, {"date": "2021-12-02", "close": 39.44, "volume": 511113.0}, {"date": "2021-12-03", "close": 39.98, "volume": 643600.0}, {"date": "2021-12-06", "close": 40.3333, "volume": 468199.0}, {"date": "2021-12-07", "close": 41.4267, "volume": 480109.0}, {"date": "2021-12-08", "close": 41.3467, "volume": 519910.0}, {"date": "2021-12-09", "close": 41.8133, "volume": 579813.0}, {"date": "2021-12-10", "close": 42.2067, "volume": 450445.0}, {"date": "2021-12-13", "close": 42.3467, "volume": 384829.0}, {"date": "2021-12-14", "close": 43.42, "volume": 944068.0}, {"date": "2021-12-15", "close": 43.74, "volume": 518259.0}, {"date": "2021-12-16", "close": 44.2333, "volume": 600966.0}, {"date": "2021-12-17", "close": 44.0867, "volume": 1105924.0}, {"date": "2021-12-20", "close": 42.98, "volume": 339762.0}, {"date": "2021-12-21", "close": 43.72, "volume": 269500.0}, {"date": "2021-12-22", "close": 44.3133, "volume": 274704.0}, {"date": "2021-12-23", "close": 44.84, "volume": 231669.0}, {"date": "2021-12-27", "close": 45.7533, "volume": 208566.0}, {"date": "2021-12-28", "close": 45.2067, "volume": 257353.0}, {"date": "2021-12-29", "close": 44.64, "volume": 309867.0}, {"date": "2021-12-30", "close": 44.2733, "volume": 279129.0}, {"date": "2021-12-31", "close": 45.5067, "volume": 270951.0}, {"date": "2022-01-03", "close": 46.44, "volume": 332916.0}, {"date": "2022-01-04", "close": 44.8867, "volume": 350592.0}, {"date": "2022-01-05", "close": 43.6, "volume": 426021.0}, {"date": "2022-01-06", "close": 42.7067, "volume": 358345.0}, {"date": "2022-01-07", "close": 42.88, "volume": 294214.0}, {"date": "2022-01-10", "close": 43.44, "volume": 296992.0}, {"date": "2022-01-11", "close": 43.9333, "volume": 332146.0}, {"date": "2022-01-12", "close": 43.3933, "volume": 329760.0}, {"date": "2022-01-13", "close": 43.6333, "volume": 373524.0}, {"date": "2022-01-14", "close": 44.3733, "volume": 295656.0}, {"date": "2022-01-18", "close": 43.3867, "volume": 241681.0}, {"date": "2022-01-19", "close": 42.88, "volume": 182239.0}, {"date": "2022-01-20", "close": 43.9733, "volume": 365142.0}, {"date": "2022-01-21", "close": 43.6067, "volume": 388650.0}, {"date": "2022-01-24", "close": 43.5467, "volume": 318769.0}, {"date": "2022-01-25", "close": 43.5867, "volume": 329779.0}, {"date": "2022-01-26", "close": 44.2067, "volume": 722382.0}, {"date": "2022-01-27", "close": 43.06, "volume": 339742.0}, {"date": "2022-01-28", "close": 43.4933, "volume": 459889.0}, {"date": "2022-01-31", "close": 44.2133, "volume": 434521.0}, {"date": "2022-02-01", "close": 44.7467, "volume": 693475.0}, {"date": "2022-02-02", "close": 44.6733, "volume": 1143724.0}, {"date": "2022-02-03", "close": 44.4267, "volume": 337330.0}, {"date": "2022-02-04", "close": 44.5533, "volume": 366676.0}, {"date": "2022-02-07", "close": 45.4867, "volume": 330120.0}, {"date": "2022-02-08", "close": 44.7733, "volume": 797694.0}, {"date": "2022-02-09", "close": 45.4133, "volume": 436653.0}, {"date": "2022-02-10", "close": 45.46, "volume": 538506.0}, {"date": "2022-02-11", "close": 44.9, "volume": 389592.0}, {"date": "2022-02-14", "close": 44.6867, "volume": 256401.0}, {"date": "2022-02-15", "close": 44.7333, "volume": 230970.0}, {"date": "2022-02-16", "close": 44.6467, "volume": 288120.0}, {"date": "2022-02-17", "close": 44.7133, "volume": 329038.0}, {"date": "2022-02-18", "close": 45.2133, "volume": 505123.0}, {"date": "2022-02-22", "close": 45.2133, "volume": 514894.0}, {"date": "2022-02-23", "close": 45.1933, "volume": 495456.0}, {"date": "2022-02-24", "close": 46.2467, "volume": 566674.0}, {"date": "2022-02-25", "close": 46.5867, "volume": 382155.0}, {"date": "2022-02-28", "close": 46.96, "volume": 506466.0}, {"date": "2022-03-01", "close": 46.9467, "volume": 414136.0}, {"date": "2022-03-02", "close": 47.5133, "volume": 276565.0}, {"date": "2022-03-03", "close": 47.2133, "volume": 342250.0}, {"date": "2022-03-04", "close": 46.3867, "volume": 367224.0}, {"date": "2022-03-07", "close": 47.5733, "volume": 516573.0}, {"date": "2022-03-08", "close": 47.5333, "volume": 419779.0}, {"date": "2022-03-09", "close": 47.9933, "volume": 524061.0}, {"date": "2022-03-10", "close": 47.3667, "volume": 304495.0}, {"date": "2022-03-11", "close": 47.2, "volume": 322905.0}, {"date": "2022-03-14", "close": 46.3533, "volume": 392518.0}, {"date": "2022-03-15", "close": 46.2933, "volume": 354085.0}, {"date": "2022-03-16", "close": 46.52, "volume": 547347.0}, {"date": "2022-03-17", "close": 46.7, "volume": 914046.0}, {"date": "2022-03-18", "close": 46.9, "volume": 920940.0}, {"date": "2022-03-21", "close": 47.42, "volume": 339081.0}, {"date": "2022-03-22", "close": 47.9133, "volume": 257115.0}, {"date": "2022-03-23", "close": 46.8933, "volume": 197017.0}, {"date": "2022-03-24", "close": 48.34, "volume": 432618.0}, {"date": "2022-03-25", "close": 49.32, "volume": 366234.0}, {"date": "2022-03-28", "close": 49.88, "volume": 318963.0}, {"date": "2022-03-29", "close": 50.26, "volume": 219252.0}, {"date": "2022-03-30", "close": 50.64, "volume": 379204.0}, {"date": "2022-03-31", "close": 50.2933, "volume": 297721.0}, {"date": "2022-04-01", "close": 51.2667, "volume": 254962.0}, {"date": "2022-04-04", "close": 51.3333, "volume": 218985.0}, {"date": "2022-04-05", "close": 50.6867, "volume": 288667.0}, {"date": "2022-04-06", "close": 50.2533, "volume": 444090.0}, {"date": "2022-04-07", "close": 50.6467, "volume": 222655.0}, {"date": "2022-04-08", "close": 51.0933, "volume": 290152.0}, {"date": "2022-04-11", "close": 50.02, "volume": 225501.0}, {"date": "2022-04-12", "close": 49.98, "volume": 388756.0}, {"date": "2022-04-13", "close": 50.5867, "volume": 328744.0}, {"date": "2022-04-14", "close": 52.2333, "volume": 535771.0}, {"date": "2022-04-18", "close": 52.3267, "volume": 409186.0}, {"date": "2022-04-19", "close": 52.4067, "volume": 233317.0}, {"date": "2022-04-20", "close": 52.56, "volume": 304570.0}, {"date": "2022-04-21", "close": 51.2933, "volume": 866937.0}, {"date": "2022-04-22", "close": 50.2333, "volume": 239088.0}, {"date": "2022-04-25", "close": 50.0867, "volume": 254590.0}, {"date": "2022-04-26", "close": 48.3267, "volume": 737778.0}, {"date": "2022-04-27", "close": 47.92, "volume": 532344.0}, {"date": "2022-04-28", "close": 48.5867, "volume": 253290.0}, {"date": "2022-04-29", "close": 47.28, "volume": 293314.0}, {"date": "2022-05-02", "close": 46.3467, "volume": 354606.0}, {"date": "2022-05-03", "close": 46.6733, "volume": 224118.0}, {"date": "2022-05-04", "close": 48.1333, "volume": 291321.0}, {"date": "2022-05-05", "close": 46.5867, "volume": 413827.0}, {"date": "2022-05-06", "close": 46.8267, "volume": 282585.0}, {"date": "2022-05-09", "close": 46.28, "volume": 388518.0}, {"date": "2022-05-10", "close": 45.6867, "volume": 325344.0}, {"date": "2022-05-11", "close": 45.92, "volume": 263646.0}, {"date": "2022-05-12", "close": 45.6933, "volume": 315052.0}, {"date": "2022-05-13", "close": 46.6133, "volume": 297274.0}, {"date": "2022-05-16", "close": 47.3733, "volume": 231916.0}, {"date": "2022-05-17", "close": 48.1933, "volume": 192351.0}, {"date": "2022-05-18", "close": 47.4933, "volume": 261973.0}, {"date": "2022-05-19", "close": 47.3467, "volume": 378429.0}, {"date": "2022-05-20", "close": 47.9067, "volume": 214267.0}, {"date": "2022-05-23", "close": 49.7333, "volume": 384817.0}, {"date": "2022-05-24", "close": 50.5867, "volume": 547563.0}, {"date": "2022-05-25", "close": 50.1133, "volume": 414600.0}, {"date": "2022-05-26", "close": 48.8267, "volume": 608161.0}, {"date": "2022-05-27", "close": 48.0, "volume": 397540.0}, {"date": "2022-05-31", "close": 47.0333, "volume": 399964.0}, {"date": "2022-06-01", "close": 46.9933, "volume": 313341.0}, {"date": "2022-06-02", "close": 47.8533, "volume": 246784.0}, {"date": "2022-06-03", "close": 47.1667, "volume": 316107.0}, {"date": "2022-06-06", "close": 46.42, "volume": 600709.0}, {"date": "2022-06-07", "close": 46.6667, "volume": 306051.0}, {"date": "2022-06-08", "close": 46.22, "volume": 285936.0}, {"date": "2022-06-09", "close": 46.22, "volume": 285886.0}, {"date": "2022-06-10", "close": 46.0067, "volume": 238888.0}, {"date": "2022-06-13", "close": 44.38, "volume": 380614.0}, {"date": "2022-06-14", "close": 44.29, "volume": 330302.0}, {"date": "2022-06-15", "close": 44.5, "volume": 256996.0}, {"date": "2022-06-16", "close": 43.51, "volume": 600783.0}, {"date": "2022-06-17", "close": 43.04, "volume": 787858.0}, {"date": "2022-06-21", "close": 41.33, "volume": 508588.0}, {"date": "2022-06-22", "close": 40.85, "volume": 363562.0}, {"date": "2022-06-23", "close": 39.83, "volume": 436322.0}, {"date": "2022-06-24", "close": 41.22, "volume": 2674257.0}, {"date": "2022-06-27", "close": 42.0, "volume": 332573.0}, {"date": "2022-06-28", "close": 41.83, "volume": 201586.0}, {"date": "2022-06-29", "close": 41.76, "volume": 226650.0}, {"date": "2022-06-30", "close": 42.93, "volume": 335526.0}, {"date": "2022-07-01", "close": 42.93, "volume": 221907.0}, {"date": "2022-07-05", "close": 41.6, "volume": 326575.0}, {"date": "2022-07-06", "close": 42.1, "volume": 153737.0}, {"date": "2022-07-07", "close": 42.61, "volume": 177354.0}, {"date": "2022-07-08", "close": 42.45, "volume": 155068.0}, {"date": "2022-07-11", "close": 41.6, "volume": 209266.0}, {"date": "2022-07-12", "close": 42.49, "volume": 238416.0}, {"date": "2022-07-13", "close": 42.58, "volume": 228751.0}, {"date": "2022-07-14", "close": 41.86, "volume": 202664.0}, {"date": "2022-07-15", "close": 42.47, "volume": 276949.0}, {"date": "2022-07-18", "close": 41.52, "volume": 189990.0}, {"date": "2022-07-19", "close": 42.31, "volume": 201599.0}, {"date": "2022-07-20", "close": 42.2, "volume": 257275.0}, {"date": "2022-07-21", "close": 42.53, "volume": 300573.0}, {"date": "2022-07-22", "close": 42.59, "volume": 277205.0}, {"date": "2022-07-25", "close": 43.8, "volume": 278954.0}, {"date": "2022-07-26", "close": 43.94, "volume": 245373.0}, {"date": "2022-07-27", "close": 44.4, "volume": 207063.0}, {"date": "2022-07-28", "close": 45.29, "volume": 268437.0}, {"date": "2022-07-29", "close": 45.81, "volume": 243251.0}, {"date": "2022-08-01", "close": 45.14, "volume": 293608.0}, {"date": "2022-08-02", "close": 45.37, "volume": 196717.0}, {"date": "2022-08-03", "close": 46.75, "volume": 320183.0}, {"date": "2022-08-04", "close": 46.7, "volume": 325338.0}, {"date": "2022-08-05", "close": 47.18, "volume": 263532.0}, {"date": "2022-08-08", "close": 46.82, "volume": 197767.0}, {"date": "2022-08-09", "close": 46.98, "volume": 283281.0}, {"date": "2022-08-10", "close": 47.56, "volume": 269157.0}, {"date": "2022-08-11", "close": 47.63, "volume": 269554.0}, {"date": "2022-08-12", "close": 47.89, "volume": 238704.0}, {"date": "2022-08-15", "close": 47.82, "volume": 247884.0}, {"date": "2022-08-16", "close": 48.2, "volume": 149544.0}, {"date": "2022-08-17", "close": 48.42, "volume": 126199.0}, {"date": "2022-08-18", "close": 49.2, "volume": 176549.0}, {"date": "2022-08-19", "close": 48.72, "volume": 221034.0}, {"date": "2022-08-22", "close": 48.01, "volume": 278541.0}, {"date": "2022-08-23", "close": 48.35, "volume": 232893.0}, {"date": "2022-08-24", "close": 49.06, "volume": 184608.0}, {"date": "2022-08-25", "close": 49.7, "volume": 168452.0}, {"date": "2022-08-26", "close": 48.85, "volume": 225409.0}, {"date": "2022-08-29", "close": 49.17, "volume": 201957.0}, {"date": "2022-08-30", "close": 48.1, "volume": 232302.0}, {"date": "2022-08-31", "close": 47.6, "volume": 236719.0}, {"date": "2022-09-01", "close": 46.85, "volume": 211361.0}, {"date": "2022-09-02", "close": 47.15, "volume": 245020.0}, {"date": "2022-09-06", "close": 47.83, "volume": 199090.0}, {"date": "2022-09-07", "close": 48.11, "volume": 220778.0}, {"date": "2022-09-08", "close": 48.37, "volume": 167648.0}, {"date": "2022-09-09", "close": 48.78, "volume": 192424.0}, {"date": "2022-09-12", "close": 49.6, "volume": 231891.0}, {"date": "2022-09-13", "close": 48.48, "volume": 270507.0}, {"date": "2022-09-14", "close": 48.95, "volume": 185471.0}, {"date": "2022-09-15", "close": 48.34, "volume": 206808.0}, {"date": "2022-09-16", "close": 49.1, "volume": 540493.0}, {"date": "2022-09-19", "close": 49.07, "volume": 317937.0}, {"date": "2022-09-20", "close": 49.36, "volume": 219165.0}, {"date": "2022-09-21", "close": 48.66, "volume": 347185.0}, {"date": "2022-09-22", "close": 48.03, "volume": 333384.0}, {"date": "2022-09-23", "close": 47.08, "volume": 421184.0}, {"date": "2022-09-26", "close": 45.24, "volume": 265881.0}, {"date": "2022-09-27", "close": 44.28, "volume": 266180.0}, {"date": "2022-09-28", "close": 43.52, "volume": 345456.0}, {"date": "2022-09-29", "close": 41.55, "volume": 373026.0}, {"date": "2022-09-30", "close": 40.7, "volume": 382391.0}, {"date": "2022-10-03", "close": 41.67, "volume": 288488.0}, {"date": "2022-10-04", "close": 42.72, "volume": 298708.0}, {"date": "2022-10-05", "close": 41.78, "volume": 291577.0}, {"date": "2022-10-06", "close": 39.54, "volume": 351456.0}, {"date": "2022-10-07", "close": 38.59, "volume": 491037.0}, {"date": "2022-10-10", "close": 38.72, "volume": 216156.0}, {"date": "2022-10-11", "close": 38.27, "volume": 494196.0}, {"date": "2022-10-12", "close": 38.76, "volume": 392775.0}, {"date": "2022-10-13", "close": 39.8, "volume": 530504.0}, {"date": "2022-10-14", "close": 39.01, "volume": 244064.0}, {"date": "2022-10-17", "close": 39.96, "volume": 303507.0}, {"date": "2022-10-18", "close": 40.94, "volume": 320465.0}, {"date": "2022-10-19", "close": 41.32, "volume": 574547.0}, {"date": "2022-10-20", "close": 40.54, "volume": 358428.0}, {"date": "2022-10-21", "close": 40.29, "volume": 337839.0}, {"date": "2022-10-24", "close": 40.53, "volume": 228683.0}, {"date": "2022-10-25", "close": 42.62, "volume": 397142.0}, {"date": "2022-10-26", "close": 43.49, "volume": 418533.0}, {"date": "2022-10-27", "close": 43.81, "volume": 476256.0}, {"date": "2022-10-28", "close": 43.84, "volume": 327913.0}, {"date": "2022-10-31", "close": 43.12, "volume": 322717.0}, {"date": "2022-11-01", "close": 43.14, "volume": 297123.0}, {"date": "2022-11-02", "close": 42.89, "volume": 527560.0}, {"date": "2022-11-03", "close": 41.59, "volume": 217805.0}, {"date": "2022-11-04", "close": 42.93, "volume": 259035.0}, {"date": "2022-11-07", "close": 42.45, "volume": 249581.0}, {"date": "2022-11-08", "close": 43.05, "volume": 201881.0}, {"date": "2022-11-09", "close": 42.43, "volume": 246916.0}, {"date": "2022-11-10", "close": 44.85, "volume": 349877.0}, {"date": "2022-11-11", "close": 44.95, "volume": 234782.0}, {"date": "2022-11-14", "close": 44.74, "volume": 275386.0}, {"date": "2022-11-15", "close": 44.94, "volume": 204491.0}, {"date": "2022-11-16", "close": 45.29, "volume": 307908.0}, {"date": "2022-11-17", "close": 45.02, "volume": 350913.0}, {"date": "2022-11-18", "close": 45.33, "volume": 306433.0}, {"date": "2022-11-21", "close": 45.71, "volume": 249756.0}, {"date": "2022-11-22", "close": 46.1, "volume": 301682.0}, {"date": "2022-11-23", "close": 46.09, "volume": 175987.0}, {"date": "2022-11-25", "close": 46.13, "volume": 119056.0}, {"date": "2022-11-28", "close": 45.69, "volume": 255828.0}, {"date": "2022-11-29", "close": 45.8, "volume": 267637.0}, {"date": "2022-11-30", "close": 46.88, "volume": 273127.0}, {"date": "2022-12-01", "close": 45.68, "volume": 390919.0}, {"date": "2022-12-02", "close": 44.41, "volume": 267125.0}, {"date": "2022-12-05", "close": 44.12, "volume": 320858.0}, {"date": "2022-12-06", "close": 42.37, "volume": 471320.0}, {"date": "2022-12-07", "close": 42.45, "volume": 550783.0}, {"date": "2022-12-08", "close": 43.14, "volume": 282212.0}, {"date": "2022-12-09", "close": 43.27, "volume": 257036.0}, {"date": "2022-12-12", "close": 43.88, "volume": 292371.0}, {"date": "2022-12-13", "close": 43.98, "volume": 410670.0}, {"date": "2022-12-14", "close": 42.53, "volume": 389961.0}, {"date": "2022-12-15", "close": 41.5, "volume": 342100.0}, {"date": "2022-12-16", "close": 41.05, "volume": 613649.0}, {"date": "2022-12-19", "close": 40.67, "volume": 345342.0}, {"date": "2022-12-20", "close": 40.34, "volume": 320884.0}, {"date": "2022-12-21", "close": 41.49, "volume": 284172.0}, {"date": "2022-12-22", "close": 40.46, "volume": 380434.0}, {"date": "2022-12-23", "close": 40.43, "volume": 331808.0}, {"date": "2022-12-27", "close": 40.29, "volume": 419570.0}, {"date": "2022-12-28", "close": 39.15, "volume": 389465.0}, {"date": "2022-12-29", "close": 39.84, "volume": 423703.0}, {"date": "2022-12-30", "close": 38.9, "volume": 412929.0}, {"date": "2023-01-03", "close": 38.83, "volume": 309568.0}, {"date": "2023-01-04", "close": 40.22, "volume": 285374.0}, {"date": "2023-01-05", "close": 39.53, "volume": 351744.0}, {"date": "2023-01-06", "close": 41.23, "volume": 361107.0}, {"date": "2023-01-09", "close": 42.37, "volume": 285991.0}, {"date": "2023-01-10", "close": 42.09, "volume": 253799.0}, {"date": "2023-01-11", "close": 42.81, "volume": 231610.0}, {"date": "2023-01-12", "close": 43.27, "volume": 275895.0}, {"date": "2023-01-13", "close": 43.31, "volume": 197684.0}, {"date": "2023-01-17", "close": 43.32, "volume": 219916.0}, {"date": "2023-01-18", "close": 42.91, "volume": 246915.0}, {"date": "2023-01-19", "close": 43.09, "volume": 312820.0}, {"date": "2023-01-20", "close": 44.91, "volume": 595696.0}, {"date": "2023-01-23", "close": 45.35, "volume": 346693.0}, {"date": "2023-01-24", "close": 45.69, "volume": 230049.0}, {"date": "2023-01-25", "close": 45.73, "volume": 237348.0}, {"date": "2023-01-26", "close": 45.14, "volume": 214869.0}, {"date": "2023-01-27", "close": 44.28, "volume": 206718.0}, {"date": "2023-01-30", "close": 43.19, "volume": 358172.0}, {"date": "2023-01-31", "close": 44.22, "volume": 341637.0}, {"date": "2023-02-01", "close": 43.75, "volume": 493566.0}, {"date": "2023-02-02", "close": 44.4, "volume": 310680.0}, {"date": "2023-02-03", "close": 43.57, "volume": 354043.0}, {"date": "2023-02-06", "close": 43.05, "volume": 282329.0}, {"date": "2023-02-07", "close": 42.97, "volume": 260723.0}, {"date": "2023-02-08", "close": 41.75, "volume": 276418.0}, {"date": "2023-02-09", "close": 42.23, "volume": 228777.0}, {"date": "2023-02-10", "close": 42.64, "volume": 310167.0}, {"date": "2023-02-13", "close": 43.04, "volume": 187409.0}, {"date": "2023-02-14", "close": 43.42, "volume": 317778.0}, {"date": "2023-02-15", "close": 43.41, "volume": 217982.0}, {"date": "2023-02-16", "close": 42.78, "volume": 294136.0}, {"date": "2023-02-17", "close": 43.44, "volume": 263637.0}, {"date": "2023-02-21", "close": 43.12, "volume": 335443.0}, {"date": "2023-02-22", "close": 43.66, "volume": 452822.0}, {"date": "2023-02-23", "close": 44.18, "volume": 577024.0}, {"date": "2023-02-24", "close": 44.28, "volume": 561820.0}, {"date": "2023-02-27", "close": 43.76, "volume": 645389.0}, {"date": "2023-02-28", "close": 43.21, "volume": 478208.0}, {"date": "2023-03-01", "close": 43.5, "volume": 632699.0}, {"date": "2023-03-02", "close": 43.75, "volume": 420507.0}, {"date": "2023-03-03", "close": 43.92, "volume": 265021.0}, {"date": "2023-03-06", "close": 44.99, "volume": 299737.0}, {"date": "2023-03-07", "close": 43.27, "volume": 216117.0}, {"date": "2023-03-08", "close": 43.95, "volume": 183329.0}, {"date": "2023-03-09", "close": 43.53, "volume": 254825.0}, {"date": "2023-03-10", "close": 42.89, "volume": 263691.0}, {"date": "2023-03-13", "close": 43.86, "volume": 265178.0}, {"date": "2023-03-14", "close": 44.81, "volume": 347649.0}, {"date": "2023-03-15", "close": 43.88, "volume": 302431.0}, {"date": "2023-03-16", "close": 45.09, "volume": 374151.0}, {"date": "2023-03-17", "close": 44.31, "volume": 480560.0}, {"date": "2023-03-20", "close": 44.56, "volume": 261012.0}, {"date": "2023-03-21", "close": 44.12, "volume": 258068.0}, {"date": "2023-03-22", "close": 43.86, "volume": 286022.0}, {"date": "2023-03-23", "close": 43.89, "volume": 251690.0}, {"date": "2023-03-24", "close": 43.87, "volume": 271868.0}, {"date": "2023-03-27", "close": 44.16, "volume": 232613.0}, {"date": "2023-03-28", "close": 44.56, "volume": 257102.0}, {"date": "2023-03-29", "close": 45.3, "volume": 210593.0}, {"date": "2023-03-30", "close": 45.47, "volume": 191666.0}, {"date": "2023-03-31", "close": 46.06, "volume": 240339.0}, {"date": "2023-04-03", "close": 46.74, "volume": 296269.0}, {"date": "2023-04-04", "close": 45.64, "volume": 417296.0}, {"date": "2023-04-05", "close": 45.77, "volume": 240483.0}, {"date": "2023-04-06", "close": 46.09, "volume": 184871.0}, {"date": "2023-04-10", "close": 45.89, "volume": 247528.0}, {"date": "2023-04-11", "close": 46.25, "volume": 193397.0}, {"date": "2023-04-12", "close": 43.41, "volume": 1863363.0}, {"date": "2023-04-13", "close": 45.29, "volume": 821861.0}, {"date": "2023-04-14", "close": 45.05, "volume": 441898.0}, {"date": "2023-04-17", "close": 44.97, "volume": 303564.0}, {"date": "2023-04-18", "close": 45.18, "volume": 306388.0}, {"date": "2023-04-19", "close": 44.47, "volume": 285855.0}, {"date": "2023-04-20", "close": 43.7, "volume": 320701.0}, {"date": "2023-04-21", "close": 43.42, "volume": 358600.0}, {"date": "2023-04-24", "close": 43.3, "volume": 230320.0}, {"date": "2023-04-25", "close": 42.76, "volume": 535472.0}, {"date": "2023-04-26", "close": 42.16, "volume": 288048.0}, {"date": "2023-04-27", "close": 42.6, "volume": 223175.0}, {"date": "2023-04-28", "close": 42.6, "volume": 228598.0}, {"date": "2023-05-01", "close": 42.36, "volume": 195047.0}, {"date": "2023-05-02", "close": 41.56, "volume": 343322.0}, {"date": "2023-05-03", "close": 42.48, "volume": 361827.0}, {"date": "2023-05-04", "close": 42.26, "volume": 311435.0}, {"date": "2023-05-05", "close": 43.33, "volume": 361609.0}, {"date": "2023-05-08", "close": 43.98, "volume": 367697.0}, {"date": "2023-05-09", "close": 44.69, "volume": 472174.0}, {"date": "2023-05-10", "close": 44.76, "volume": 510468.0}, {"date": "2023-05-11", "close": 45.13, "volume": 525531.0}, {"date": "2023-05-12", "close": 45.95, "volume": 760552.0}, {"date": "2023-05-15", "close": 47.22, "volume": 681306.0}, {"date": "2023-05-16", "close": 46.31, "volume": 437313.0}, {"date": "2023-05-17", "close": 46.7, "volume": 285760.0}, {"date": "2023-05-18", "close": 47.0, "volume": 436317.0}, {"date": "2023-05-19", "close": 46.85, "volume": 337083.0}, {"date": "2023-05-22", "close": 47.13, "volume": 339428.0}, {"date": "2023-05-23", "close": 47.57, "volume": 551976.0}, {"date": "2023-05-24", "close": 45.97, "volume": 378942.0}, {"date": "2023-05-25", "close": 46.04, "volume": 324943.0}, {"date": "2023-05-26", "close": 47.02, "volume": 357184.0}, {"date": "2023-05-30", "close": 46.82, "volume": 308238.0}, {"date": "2023-05-31", "close": 46.1, "volume": 431206.0}, {"date": "2023-06-01", "close": 46.17, "volume": 338287.0}, {"date": "2023-06-02", "close": 47.11, "volume": 349066.0}, {"date": "2023-06-05", "close": 46.82, "volume": 231793.0}, {"date": "2023-06-06", "close": 47.33, "volume": 351877.0}, {"date": "2023-06-07", "close": 47.88, "volume": 400192.0}, {"date": "2023-06-08", "close": 47.71, "volume": 210730.0}, {"date": "2023-06-09", "close": 47.92, "volume": 210750.0}, {"date": "2023-06-12", "close": 47.46, "volume": 286141.0}, {"date": "2023-06-13", "close": 47.34, "volume": 306096.0}, {"date": "2023-06-14", "close": 46.54, "volume": 376141.0}, {"date": "2023-06-15", "close": 46.58, "volume": 335009.0}, {"date": "2023-06-16", "close": 45.71, "volume": 593206.0}, {"date": "2023-06-20", "close": 45.39, "volume": 340977.0}, {"date": "2023-06-21", "close": 46.14, "volume": 340442.0}, {"date": "2023-06-22", "close": 46.52, "volume": 306824.0}, {"date": "2023-06-23", "close": 45.15, "volume": 3480355.0}, {"date": "2023-06-26", "close": 45.45, "volume": 352141.0}, {"date": "2023-06-27", "close": 45.1, "volume": 327581.0}, {"date": "2023-06-28", "close": 44.29, "volume": 499626.0}, {"date": "2023-06-29", "close": 45.18, "volume": 270835.0}, {"date": "2023-06-30", "close": 45.58, "volume": 366923.0}, {"date": "2023-07-03", "close": 45.53, "volume": 146335.0}, {"date": "2023-07-05", "close": 46.05, "volume": 358391.0}, {"date": "2023-07-06", "close": 44.91, "volume": 397279.0}, {"date": "2023-07-07", "close": 45.56, "volume": 395682.0}, {"date": "2023-07-10", "close": 44.79, "volume": 407995.0}, {"date": "2023-07-11", "close": 45.17, "volume": 233412.0}, {"date": "2023-07-12", "close": 46.27, "volume": 342160.0}, {"date": "2023-07-13", "close": 46.9, "volume": 351294.0}, {"date": "2023-07-14", "close": 46.92, "volume": 353235.0}, {"date": "2023-07-17", "close": 46.8, "volume": 286081.0}, {"date": "2023-07-18", "close": 46.47, "volume": 243439.0}, {"date": "2023-07-19", "close": 46.51, "volume": 259913.0}, {"date": "2023-07-20", "close": 46.54, "volume": 264880.0}, {"date": "2023-07-21", "close": 46.38, "volume": 270264.0}, {"date": "2023-07-24", "close": 47.13, "volume": 297277.0}, {"date": "2023-07-25", "close": 46.95, "volume": 222846.0}, {"date": "2023-07-26", "close": 46.87, "volume": 192918.0}, {"date": "2023-07-27", "close": 46.1, "volume": 272089.0}, {"date": "2023-07-28", "close": 46.19, "volume": 238137.0}, {"date": "2023-07-31", "close": 46.72, "volume": 213047.0}, {"date": "2023-08-01", "close": 45.31, "volume": 303104.0}, {"date": "2023-08-02", "close": 43.34, "volume": 607635.0}, {"date": "2023-08-03", "close": 41.69, "volume": 1198122.0}, {"date": "2023-08-04", "close": 42.34, "volume": 658274.0}, {"date": "2023-08-07", "close": 41.93, "volume": 709299.0}, {"date": "2023-08-08", "close": 41.77, "volume": 457966.0}, {"date": "2023-08-09", "close": 41.78, "volume": 444999.0}, {"date": "2023-08-10", "close": 42.28, "volume": 369886.0}, {"date": "2023-08-11", "close": 42.43, "volume": 335877.0}, {"date": "2023-08-14", "close": 42.35, "volume": 217463.0}, {"date": "2023-08-15", "close": 40.66, "volume": 460727.0}, {"date": "2023-08-16", "close": 39.97, "volume": 459529.0}, {"date": "2023-08-17", "close": 39.03, "volume": 637389.0}, {"date": "2023-08-18", "close": 39.3, "volume": 764294.0}, {"date": "2023-08-21", "close": 38.81, "volume": 1068362.0}, {"date": "2023-08-22", "close": 38.54, "volume": 583802.0}, {"date": "2023-08-23", "close": 39.23, "volume": 737622.0}, {"date": "2023-08-24", "close": 38.37, "volume": 739170.0}, {"date": "2023-08-25", "close": 39.02, "volume": 703020.0}, {"date": "2023-08-28", "close": 38.83, "volume": 474568.0}, {"date": "2023-08-29", "close": 39.1, "volume": 412868.0}, {"date": "2023-08-30", "close": 38.64, "volume": 373856.0}, {"date": "2023-08-31", "close": 38.85, "volume": 563823.0}, {"date": "2023-09-01", "close": 38.36, "volume": 574211.0}, {"date": "2023-09-05", "close": 37.55, "volume": 635714.0}, {"date": "2023-09-06", "close": 36.48, "volume": 681765.0}, {"date": "2023-09-07", "close": 36.75, "volume": 482079.0}, {"date": "2023-09-08", "close": 36.51, "volume": 448965.0}, {"date": "2023-09-11", "close": 37.55, "volume": 524710.0}, {"date": "2023-09-12", "close": 37.53, "volume": 525863.0}, {"date": "2023-09-13", "close": 37.55, "volume": 596528.0}, {"date": "2023-09-14", "close": 38.45, "volume": 781009.0}, {"date": "2023-09-15", "close": 37.83, "volume": 1669493.0}, {"date": "2023-09-18", "close": 37.72, "volume": 575516.0}, {"date": "2023-09-19", "close": 37.26, "volume": 574974.0}, {"date": "2023-09-20", "close": 37.11, "volume": 1099609.0}, {"date": "2023-09-21", "close": 37.13, "volume": 920886.0}, {"date": "2023-09-22", "close": 37.5, "volume": 947137.0}, {"date": "2023-09-25", "close": 37.62, "volume": 512627.0}, {"date": "2023-09-26", "close": 37.42, "volume": 1317473.0}, {"date": "2023-09-27", "close": 35.62, "volume": 4102182.0}, {"date": "2023-09-28", "close": 36.2, "volume": 2083172.0}, {"date": "2023-09-29", "close": 35.34, "volume": 1036412.0}, {"date": "2023-10-02", "close": 33.3, "volume": 1037595.0}, {"date": "2023-10-03", "close": 32.95, "volume": 892046.0}, {"date": "2023-10-04", "close": 33.31, "volume": 1095098.0}, {"date": "2023-10-05", "close": 33.68, "volume": 1317317.0}, {"date": "2023-10-06", "close": 33.25, "volume": 2244182.0}, {"date": "2023-10-09", "close": 33.17, "volume": 1038246.0}, {"date": "2023-10-10", "close": 33.87, "volume": 1729876.0}, {"date": "2023-10-11", "close": 34.12, "volume": 687436.0}, {"date": "2023-10-12", "close": 33.33, "volume": 970561.0}, {"date": "2023-10-13", "close": 30.98, "volume": 1530940.0}, {"date": "2023-10-16", "close": 30.78, "volume": 1853182.0}, {"date": "2023-10-17", "close": 30.66, "volume": 728189.0}, {"date": "2023-10-18", "close": 30.33, "volume": 718184.0}, {"date": "2023-10-19", "close": 29.25, "volume": 863253.0}, {"date": "2023-10-20", "close": 29.7, "volume": 953171.0}, {"date": "2023-10-23", "close": 29.46, "volume": 861170.0}, {"date": "2023-10-24", "close": 29.27, "volume": 1692728.0}, {"date": "2023-10-25", "close": 27.55, "volume": 1930401.0}, {"date": "2023-10-26", "close": 27.03, "volume": 2056278.0}, {"date": "2023-10-27", "close": 25.92, "volume": 1753883.0}, {"date": "2023-10-30", "close": 26.06, "volume": 1052521.0}, {"date": "2023-10-31", "close": 25.76, "volume": 1039419.0}, {"date": "2023-11-01", "close": 28.43, "volume": 1621290.0}, {"date": "2023-11-02", "close": 30.74, "volume": 1881616.0}, {"date": "2023-11-03", "close": 30.62, "volume": 1608887.0}, {"date": "2023-11-06", "close": 31.07, "volume": 1106572.0}, {"date": "2023-11-07", "close": 29.97, "volume": 973005.0}, {"date": "2023-11-08", "close": 31.01, "volume": 1277202.0}, {"date": "2023-11-09", "close": 29.69, "volume": 705454.0}, {"date": "2023-11-10", "close": 29.62, "volume": 806027.0}, {"date": "2023-11-13", "close": 29.18, "volume": 635590.0}, {"date": "2023-11-14", "close": 30.68, "volume": 1117312.0}, {"date": "2023-11-15", "close": 31.81, "volume": 1119071.0}, {"date": "2023-11-16", "close": 31.74, "volume": 947311.0}, {"date": "2023-11-17", "close": 31.72, "volume": 711372.0}, {"date": "2023-11-20", "close": 31.83, "volume": 977501.0}, {"date": "2023-11-21", "close": 31.33, "volume": 499759.0}, {"date": "2023-11-22", "close": 31.72, "volume": 595748.0}, {"date": "2023-11-24", "close": 32.16, "volume": 340809.0}, {"date": "2023-11-27", "close": 31.83, "volume": 685024.0}, {"date": "2023-11-28", "close": 31.99, "volume": 707151.0}, {"date": "2023-11-29", "close": 31.39, "volume": 840248.0}, {"date": "2023-11-30", "close": 31.06, "volume": 876958.0}, {"date": "2023-12-01", "close": 32.88, "volume": 913471.0}, {"date": "2023-12-04", "close": 32.94, "volume": 721080.0}, {"date": "2023-12-05", "close": 31.72, "volume": 651014.0}, {"date": "2023-12-06", "close": 32.25, "volume": 723815.0}, {"date": "2023-12-07", "close": 32.56, "volume": 645216.0}, {"date": "2023-12-08", "close": 32.81, "volume": 502268.0}, {"date": "2023-12-11", "close": 32.9, "volume": 682275.0}, {"date": "2023-12-12", "close": 32.68, "volume": 620324.0}, {"date": "2023-12-13", "close": 33.76, "volume": 811351.0}, {"date": "2023-12-14", "close": 35.94, "volume": 915631.0}, {"date": "2023-12-15", "close": 34.91, "volume": 1308168.0}, {"date": "2023-12-18", "close": 34.78, "volume": 639078.0}, {"date": "2023-12-19", "close": 34.9, "volume": 641677.0}, {"date": "2023-12-20", "close": 34.66, "volume": 750445.0}, {"date": "2023-12-21", "close": 35.58, "volume": 602687.0}, {"date": "2023-12-22", "close": 35.62, "volume": 675440.0}, {"date": "2023-12-26", "close": 35.96, "volume": 369065.0}, {"date": "2023-12-27", "close": 35.35, "volume": 484480.0}, {"date": "2023-12-28", "close": 35.4, "volume": 499948.0}, {"date": "2023-12-29", "close": 35.28, "volume": 671374.0}, {"date": "2024-01-02", "close": 35.28, "volume": 733794.0}, {"date": "2024-01-03", "close": 34.73, "volume": 470507.0}, {"date": "2024-01-04", "close": 34.7, "volume": 338021.0}, {"date": "2024-01-05", "close": 34.75, "volume": 375894.0}, {"date": "2024-01-08", "close": 36.26, "volume": 651070.0}, {"date": "2024-01-09", "close": 35.28, "volume": 588618.0}, {"date": "2024-01-10", "close": 35.98, "volume": 463952.0}, {"date": "2024-01-11", "close": 35.49, "volume": 560304.0}, {"date": "2024-01-12", "close": 34.98, "volume": 347900.0}, {"date": "2024-01-16", "close": 34.97, "volume": 533667.0}, {"date": "2024-01-17", "close": 33.85, "volume": 552526.0}, {"date": "2024-01-18", "close": 34.07, "volume": 509957.0}, {"date": "2024-01-19", "close": 34.7, "volume": 507432.0}, {"date": "2024-01-22", "close": 35.12, "volume": 523372.0}, {"date": "2024-01-23", "close": 35.58, "volume": 449271.0}, {"date": "2024-01-24", "close": 34.71, "volume": 548018.0}, {"date": "2024-01-25", "close": 35.5, "volume": 596704.0}, {"date": "2024-01-26", "close": 34.93, "volume": 432656.0}, {"date": "2024-01-29", "close": 35.96, "volume": 556836.0}, {"date": "2024-01-30", "close": 35.75, "volume": 402812.0}, {"date": "2024-01-31", "close": 35.01, "volume": 634232.0}, {"date": "2024-02-01", "close": 36.02, "volume": 643530.0}, {"date": "2024-02-02", "close": 36.04, "volume": 563852.0}, {"date": "2024-02-05", "close": 35.89, "volume": 592200.0}, {"date": "2024-02-06", "close": 36.48, "volume": 402981.0}, {"date": "2024-02-07", "close": 36.1, "volume": 462437.0}, {"date": "2024-02-08", "close": 35.94, "volume": 333819.0}, {"date": "2024-02-09", "close": 36.29, "volume": 353979.0}, {"date": "2024-02-12", "close": 36.77, "volume": 597991.0}, {"date": "2024-02-13", "close": 34.54, "volume": 926547.0}, {"date": "2024-02-14", "close": 35.15, "volume": 421076.0}, {"date": "2024-02-15", "close": 36.26, "volume": 519664.0}, {"date": "2024-02-16", "close": 36.52, "volume": 364410.0}, {"date": "2024-02-20", "close": 36.81, "volume": 346594.0}, {"date": "2024-02-21", "close": 37.11, "volume": 411322.0}, {"date": "2024-02-22", "close": 35.81, "volume": 364885.0}, {"date": "2024-02-23", "close": 35.67, "volume": 422851.0}, {"date": "2024-02-26", "close": 34.4, "volume": 464912.0}, {"date": "2024-02-27", "close": 33.53, "volume": 499569.0}, {"date": "2024-02-28", "close": 32.64, "volume": 410088.0}, {"date": "2024-02-29", "close": 33.17, "volume": 540799.0}, {"date": "2024-03-01", "close": 33.81, "volume": 356494.0}, {"date": "2024-03-04", "close": 33.89, "volume": 325969.0}, {"date": "2024-03-05", "close": 34.28, "volume": 514251.0}, {"date": "2024-03-06", "close": 34.6, "volume": 383488.0}, {"date": "2024-03-07", "close": 34.72, "volume": 477369.0}, {"date": "2024-03-08", "close": 35.26, "volume": 443354.0}, {"date": "2024-03-11", "close": 34.67, "volume": 423305.0}, {"date": "2024-03-12", "close": 34.14, "volume": 360448.0}, {"date": "2024-03-13", "close": 34.14, "volume": 463307.0}, {"date": "2024-03-14", "close": 33.09, "volume": 1023168.0}, {"date": "2024-03-15", "close": 33.89, "volume": 1023994.0}, {"date": "2024-03-18", "close": 33.3, "volume": 410124.0}, {"date": "2024-03-19", "close": 33.66, "volume": 366693.0}, {"date": "2024-03-20", "close": 34.42, "volume": 688239.0}, {"date": "2024-03-21", "close": 34.46, "volume": 487611.0}, {"date": "2024-03-22", "close": 34.19, "volume": 401514.0}, {"date": "2024-03-25", "close": 34.14, "volume": 336575.0}, {"date": "2024-03-26", "close": 34.23, "volume": 332035.0}, {"date": "2024-03-27", "close": 35.19, "volume": 384995.0}, {"date": "2024-03-28", "close": 36.04, "volume": 900661.0}, {"date": "2024-04-01", "close": 35.65, "volume": 333471.0}, {"date": "2024-04-02", "close": 34.8, "volume": 684777.0}, {"date": "2024-04-03", "close": 33.49, "volume": 976337.0}, {"date": "2024-04-04", "close": 33.02, "volume": 514984.0}, {"date": "2024-04-05", "close": 33.67, "volume": 587290.0}, {"date": "2024-04-08", "close": 33.41, "volume": 558478.0}, {"date": "2024-04-09", "close": 33.55, "volume": 380956.0}, {"date": "2024-04-10", "close": 31.71, "volume": 952405.0}, {"date": "2024-04-11", "close": 30.97, "volume": 1587386.0}, {"date": "2024-04-12", "close": 30.06, "volume": 869848.0}, {"date": "2024-04-15", "close": 29.37, "volume": 1231742.0}, {"date": "2024-04-16", "close": 28.9, "volume": 1345500.0}, {"date": "2024-04-17", "close": 29.66, "volume": 1135421.0}, {"date": "2024-04-18", "close": 29.91, "volume": 799031.0}, {"date": "2024-04-19", "close": 30.87, "volume": 751845.0}, {"date": "2024-04-22", "close": 31.3, "volume": 553367.0}, {"date": "2024-04-23", "close": 31.68, "volume": 537030.0}, {"date": "2024-04-24", "close": 31.78, "volume": 458882.0}, {"date": "2024-04-25", "close": 31.63, "volume": 556781.0}, {"date": "2024-04-26", "close": 31.3, "volume": 331147.0}, {"date": "2024-04-29", "close": 31.16, "volume": 434636.0}, {"date": "2024-04-30", "close": 30.47, "volume": 767712.0}, {"date": "2024-05-01", "close": 31.23, "volume": 1357283.0}, {"date": "2024-05-02", "close": 32.54, "volume": 678782.0}, {"date": "2024-05-03", "close": 33.36, "volume": 618408.0}, {"date": "2024-05-06", "close": 33.81, "volume": 543622.0}, {"date": "2024-05-07", "close": 33.93, "volume": 693042.0}, {"date": "2024-05-08", "close": 34.17, "volume": 569814.0}, {"date": "2024-05-09", "close": 34.97, "volume": 477038.0}, {"date": "2024-05-10", "close": 34.73, "volume": 366634.0}, {"date": "2024-05-13", "close": 34.36, "volume": 398461.0}, {"date": "2024-05-14", "close": 33.98, "volume": 390297.0}, {"date": "2024-05-15", "close": 34.57, "volume": 700110.0}, {"date": "2024-05-16", "close": 34.93, "volume": 501817.0}, {"date": "2024-05-17", "close": 35.57, "volume": 496268.0}, {"date": "2024-05-20", "close": 35.36, "volume": 412263.0}, {"date": "2024-05-21", "close": 35.46, "volume": 785521.0}, {"date": "2024-05-22", "close": 35.76, "volume": 661132.0}, {"date": "2024-05-23", "close": 35.0, "volume": 1637195.0}, {"date": "2024-05-24", "close": 35.54, "volume": 447602.0}, {"date": "2024-05-28", "close": 35.35, "volume": 366805.0}, {"date": "2024-05-29", "close": 34.22, "volume": 539782.0}, {"date": "2024-05-30", "close": 34.21, "volume": 552573.0}, {"date": "2024-05-31", "close": 34.45, "volume": 388714.0}, {"date": "2024-06-03", "close": 34.19, "volume": 410961.0}, {"date": "2024-06-04", "close": 34.19, "volume": 272255.0}, {"date": "2024-06-05", "close": 34.7, "volume": 451465.0}, {"date": "2024-06-06", "close": 34.77, "volume": 490510.0}, {"date": "2024-06-07", "close": 33.42, "volume": 581155.0}, {"date": "2024-06-10", "close": 33.13, "volume": 322325.0}, {"date": "2024-06-11", "close": 33.04, "volume": 380925.0}, {"date": "2024-06-12", "close": 34.11, "volume": 576092.0}, {"date": "2024-06-13", "close": 33.97, "volume": 580864.0}, {"date": "2024-06-14", "close": 33.68, "volume": 382067.0}, {"date": "2024-06-17", "close": 33.54, "volume": 404666.0}, {"date": "2024-06-18", "close": 33.32, "volume": 542546.0}, {"date": "2024-06-20", "close": 34.09, "volume": 542504.0}, {"date": "2024-06-21", "close": 33.74, "volume": 870104.0}, {"date": "2024-06-24", "close": 33.5, "volume": 602239.0}, {"date": "2024-06-25", "close": 33.46, "volume": 402062.0}, {"date": "2024-06-26", "close": 33.38, "volume": 433796.0}, {"date": "2024-06-27", "close": 33.82, "volume": 344632.0}, {"date": "2024-06-28", "close": 33.66, "volume": 1528230.0}, {"date": "2024-07-01", "close": 33.05, "volume": 359136.0}, {"date": "2024-07-02", "close": 33.76, "volume": 445596.0}, {"date": "2024-07-03", "close": 33.93, "volume": 261408.0}, {"date": "2024-07-05", "close": 33.85, "volume": 328706.0}, {"date": "2024-07-08", "close": 34.3, "volume": 311981.0}, {"date": "2024-07-09", "close": 33.85, "volume": 379441.0}, {"date": "2024-07-10", "close": 35.01, "volume": 475283.0}, {"date": "2024-07-11", "close": 35.83, "volume": 663138.0}, {"date": "2024-07-12", "close": 36.19, "volume": 532047.0}, {"date": "2024-07-15", "close": 37.24, "volume": 696759.0}, {"date": "2024-07-16", "close": 38.35, "volume": 743029.0}, {"date": "2024-07-17", "close": 39.17, "volume": 730364.0}, {"date": "2024-07-18", "close": 38.47, "volume": 479013.0}, {"date": "2024-07-19", "close": 38.09, "volume": 357069.0}, {"date": "2024-07-22", "close": 38.38, "volume": 676507.0}, {"date": "2024-07-23", "close": 38.54, "volume": 457193.0}, {"date": "2024-07-24", "close": 37.88, "volume": 477934.0}, {"date": "2024-07-25", "close": 38.33, "volume": 460327.0}, {"date": "2024-07-26", "close": 38.74, "volume": 399483.0}, {"date": "2024-07-29", "close": 38.17, "volume": 300042.0}, {"date": "2024-07-30", "close": 38.52, "volume": 463474.0}, {"date": "2024-07-31", "close": 38.9, "volume": 635392.0}, {"date": "2024-08-01", "close": 38.57, "volume": 606470.0}, {"date": "2024-08-02", "close": 37.86, "volume": 515736.0}, {"date": "2024-08-05", "close": 36.76, "volume": 471222.0}, {"date": "2024-08-06", "close": 36.97, "volume": 477613.0}, {"date": "2024-08-07", "close": 36.37, "volume": 513017.0}, {"date": "2024-08-08", "close": 36.69, "volume": 458410.0}, {"date": "2024-08-09", "close": 37.28, "volume": 499284.0}, {"date": "2024-08-12", "close": 36.69, "volume": 325260.0}, {"date": "2024-08-13", "close": 37.25, "volume": 357348.0}, {"date": "2024-08-14", "close": 37.57, "volume": 283274.0}, {"date": "2024-08-15", "close": 38.13, "volume": 502123.0}, {"date": "2024-08-16", "close": 38.5, "volume": 300546.0}, {"date": "2024-08-19", "close": 39.24, "volume": 335917.0}, {"date": "2024-08-20", "close": 39.0, "volume": 341186.0}, {"date": "2024-08-21", "close": 39.2, "volume": 301980.0}, {"date": "2024-08-22", "close": 39.41, "volume": 294171.0}, {"date": "2024-08-23", "close": 41.06, "volume": 788933.0}, {"date": "2024-08-26", "close": 40.88, "volume": 448599.0}, {"date": "2024-08-27", "close": 40.86, "volume": 362315.0}, {"date": "2024-08-28", "close": 40.33, "volume": 279372.0}, {"date": "2024-08-29", "close": 40.68, "volume": 273071.0}, {"date": "2024-08-30", "close": 40.7, "volume": 364133.0}, {"date": "2024-09-03", "close": 39.01, "volume": 525433.0}, {"date": "2024-09-04", "close": 40.3, "volume": 415213.0}, {"date": "2024-09-05", "close": 40.66, "volume": 669558.0}, {"date": "2024-09-06", "close": 39.62, "volume": 317926.0}, {"date": "2024-09-09", "close": 39.65, "volume": 390805.0}, {"date": "2024-09-10", "close": 40.29, "volume": 396298.0}, {"date": "2024-09-11", "close": 40.35, "volume": 542823.0}, {"date": "2024-09-12", "close": 41.27, "volume": 661095.0}, {"date": "2024-09-13", "close": 41.71, "volume": 427320.0}, {"date": "2024-09-16", "close": 42.11, "volume": 315839.0}, {"date": "2024-09-17", "close": 41.54, "volume": 325793.0}, {"date": "2024-09-18", "close": 41.44, "volume": 442378.0}, {"date": "2024-09-19", "close": 42.32, "volume": 413507.0}, {"date": "2024-09-20", "close": 42.45, "volume": 1077030.0}, {"date": "2024-09-23", "close": 42.3, "volume": 263684.0}, {"date": "2024-09-24", "close": 42.78, "volume": 288021.0}, {"date": "2024-09-25", "close": 42.51, "volume": 327197.0}, {"date": "2024-09-26", "close": 43.01, "volume": 478676.0}, {"date": "2024-09-27", "close": 43.39, "volume": 557446.0}, {"date": "2024-09-30", "close": 43.43, "volume": 380045.0}, {"date": "2024-10-01", "close": 42.73, "volume": 388487.0}, {"date": "2024-10-02", "close": 41.91, "volume": 684569.0}, {"date": "2024-10-03", "close": 41.49, "volume": 440744.0}, {"date": "2024-10-04", "close": 42.0, "volume": 349471.0}, {"date": "2024-10-07", "close": 41.63, "volume": 382560.0}, {"date": "2024-10-08", "close": 41.45, "volume": 263976.0}, {"date": "2024-10-09", "close": 41.59, "volume": 190287.0}, {"date": "2024-10-10", "close": 41.07, "volume": 328508.0}, {"date": "2024-10-11", "close": 42.14, "volume": 201606.0}, {"date": "2024-10-14", "close": 42.14, "volume": 293022.0}, {"date": "2024-10-15", "close": 41.89, "volume": 315803.0}, {"date": "2024-10-16", "close": 43.0, "volume": 398994.0}, {"date": "2024-10-17", "close": 43.73, "volume": 311972.0}, {"date": "2024-10-18", "close": 43.63, "volume": 392515.0}, {"date": "2024-10-21", "close": 43.24, "volume": 278529.0}, {"date": "2024-10-22", "close": 43.87, "volume": 311703.0}, {"date": "2024-10-23", "close": 43.53, "volume": 304591.0}, {"date": "2024-10-24", "close": 43.57, "volume": 183701.0}, {"date": "2024-10-25", "close": 43.23, "volume": 231642.0}, {"date": "2024-10-28", "close": 43.86, "volume": 298196.0}, {"date": "2024-10-29", "close": 43.43, "volume": 359972.0}, {"date": "2024-10-30", "close": 42.74, "volume": 331426.0}, {"date": "2024-10-31", "close": 41.08, "volume": 628857.0}, {"date": "2024-11-01", "close": 41.07, "volume": 459030.0}, {"date": "2024-11-04", "close": 40.85, "volume": 304843.0}, {"date": "2024-11-05", "close": 41.35, "volume": 388264.0}, {"date": "2024-11-06", "close": 42.97, "volume": 787498.0}, {"date": "2024-11-07", "close": 42.6, "volume": 446416.0}, {"date": "2024-11-08", "close": 42.8, "volume": 336591.0}, {"date": "2024-11-11", "close": 43.59, "volume": 448593.0}, {"date": "2024-11-12", "close": 43.54, "volume": 525815.0}, {"date": "2024-11-13", "close": 42.54, "volume": 497755.0}, {"date": "2024-11-14", "close": 42.48, "volume": 405118.0}, {"date": "2024-11-15", "close": 43.15, "volume": 473558.0}, {"date": "2024-11-18", "close": 43.4, "volume": 587844.0}, {"date": "2024-11-19", "close": 42.86, "volume": 551149.0}, {"date": "2024-11-20", "close": 43.42, "volume": 432314.0}, {"date": "2024-11-21", "close": 44.21, "volume": 505481.0}, {"date": "2024-11-22", "close": 44.14, "volume": 399504.0}, {"date": "2024-11-25", "close": 44.83, "volume": 494474.0}, {"date": "2024-11-26", "close": 44.35, "volume": 320211.0}, {"date": "2024-11-27", "close": 44.92, "volume": 367727.0}, {"date": "2024-11-29", "close": 44.89, "volume": 270996.0}, {"date": "2024-12-02", "close": 44.55, "volume": 362481.0}, {"date": "2024-12-03", "close": 44.07, "volume": 306507.0}, {"date": "2024-12-04", "close": 43.65, "volume": 397838.0}, {"date": "2024-12-05", "close": 43.56, "volume": 263250.0}, {"date": "2024-12-06", "close": 42.8, "volume": 362800.0}, {"date": "2024-12-09", "close": 42.56, "volume": 347012.0}, {"date": "2024-12-10", "close": 42.52, "volume": 331410.0}, {"date": "2024-12-11", "close": 42.14, "volume": 389577.0}, {"date": "2024-12-12", "close": 41.45, "volume": 358800.0}, {"date": "2024-12-13", "close": 40.63, "volume": 416335.0}, {"date": "2024-12-16", "close": 39.86, "volume": 345826.0}, {"date": "2024-12-17", "close": 39.36, "volume": 529258.0}, {"date": "2024-12-18", "close": 36.67, "volume": 917862.0}, {"date": "2024-12-19", "close": 36.53, "volume": 695741.0}, {"date": "2024-12-20", "close": 37.73, "volume": 848626.0}, {"date": "2024-12-23", "close": 38.36, "volume": 423445.0}, {"date": "2024-12-24", "close": 39.06, "volume": 218363.0}, {"date": "2024-12-26", "close": 39.06, "volume": 390381.0}, {"date": "2024-12-27", "close": 38.2, "volume": 634574.0}, {"date": "2024-12-30", "close": 39.82, "volume": 485738.0}, {"date": "2024-12-31", "close": 40.01, "volume": 457265.0}, {"date": "2025-01-02", "close": 39.79, "volume": 460749.0}, {"date": "2025-01-03", "close": 39.35, "volume": 462971.0}, {"date": "2025-01-06", "close": 39.58, "volume": 457291.0}, {"date": "2025-01-07", "close": 40.75, "volume": 726572.0}, {"date": "2025-01-08", "close": 40.42, "volume": 755999.0}, {"date": "2025-01-10", "close": 38.04, "volume": 532711.0}, {"date": "2025-01-13", "close": 38.52, "volume": 343773.0}, {"date": "2025-01-14", "close": 39.46, "volume": 362683.0}, {"date": "2025-01-15", "close": 39.47, "volume": 390059.0}, {"date": "2025-01-16", "close": 39.99, "volume": 380382.0}, {"date": "2025-01-17", "close": 39.66, "volume": 402370.0}, {"date": "2025-01-21", "close": 41.09, "volume": 457883.0}, {"date": "2025-01-22", "close": 41.34, "volume": 571627.0}, {"date": "2025-01-23", "close": 42.27, "volume": 540481.0}, {"date": "2025-01-24", "close": 42.8, "volume": 549280.0}, {"date": "2025-01-27", "close": 41.66, "volume": 621561.0}, {"date": "2025-01-28", "close": 40.86, "volume": 511529.0}, {"date": "2025-01-29", "close": 40.25, "volume": 537695.0}, {"date": "2025-01-30", "close": 42.02, "volume": 504580.0}, {"date": "2025-01-31", "close": 41.72, "volume": 520041.0}, {"date": "2025-02-03", "close": 41.12, "volume": 567322.0}, {"date": "2025-02-04", "close": 41.78, "volume": 378647.0}, {"date": "2025-02-05", "close": 41.94, "volume": 376888.0}, {"date": "2025-02-06", "close": 41.57, "volume": 455328.0}, {"date": "2025-02-07", "close": 41.45, "volume": 481402.0}, {"date": "2025-02-10", "close": 41.12, "volume": 493552.0}, {"date": "2025-02-11", "close": 40.69, "volume": 451352.0}, {"date": "2025-02-12", "close": 40.99, "volume": 452180.0}, {"date": "2025-02-13", "close": 42.01, "volume": 436726.0}, {"date": "2025-02-14", "close": 41.33, "volume": 592371.0}, {"date": "2025-02-18", "close": 42.71, "volume": 722349.0}, {"date": "2025-02-19", "close": 42.59, "volume": 787609.0}, {"date": "2025-02-20", "close": 42.65, "volume": 574895.0}, {"date": "2025-02-21", "close": 42.29, "volume": 515912.0}, {"date": "2025-02-24", "close": 42.12, "volume": 782390.0}, {"date": "2025-02-25", "close": 41.02, "volume": 687267.0}, {"date": "2025-02-26", "close": 40.44, "volume": 829994.0}, {"date": "2025-02-27", "close": 40.18, "volume": 441444.0}, {"date": "2025-02-28", "close": 40.04, "volume": 837879.0}, {"date": "2025-03-03", "close": 39.22, "volume": 518092.0}, {"date": "2025-03-04", "close": 38.59, "volume": 874533.0}, {"date": "2025-03-05", "close": 39.13, "volume": 819248.0}, {"date": "2025-03-06", "close": 37.43, "volume": 1095486.0}, {"date": "2025-03-07", "close": 37.3, "volume": 975818.0}, {"date": "2025-03-10", "close": 36.08, "volume": 1292989.0}, {"date": "2025-03-11", "close": 35.92, "volume": 1073623.0}, {"date": "2025-03-12", "close": 36.08, "volume": 780693.0}, {"date": "2025-03-13", "close": 34.22, "volume": 781661.0}, {"date": "2025-03-14", "close": 34.74, "volume": 846383.0}, {"date": "2025-03-17", "close": 35.27, "volume": 705046.0}, {"date": "2025-03-18", "close": 35.52, "volume": 650893.0}, {"date": "2025-03-19", "close": 36.05, "volume": 778903.0}, {"date": "2025-03-20", "close": 35.61, "volume": 765039.0}, {"date": "2025-03-21", "close": 35.36, "volume": 963987.0}, {"date": "2025-03-24", "close": 36.27, "volume": 677530.0}, {"date": "2025-03-25", "close": 36.43, "volume": 648240.0}, {"date": "2025-03-26", "close": 36.19, "volume": 559078.0}, {"date": "2025-03-27", "close": 36.79, "volume": 657323.0}, {"date": "2025-03-28", "close": 36.09, "volume": 618704.0}, {"date": "2025-03-31", "close": 36.19, "volume": 618726.0}, {"date": "2025-04-01", "close": 37.17, "volume": 562360.0}, {"date": "2025-04-02", "close": 37.45, "volume": 426233.0}, {"date": "2025-04-03", "close": 36.75, "volume": 788884.0}, {"date": "2025-04-04", "close": 34.54, "volume": 1027980.0}, {"date": "2025-04-07", "close": 33.53, "volume": 1469720.0}, {"date": "2025-04-08", "close": 32.73, "volume": 1171677.0}, {"date": "2025-04-09", "close": 35.54, "volume": 1156585.0}, {"date": "2025-04-10", "close": 33.87, "volume": 1011251.0}, {"date": "2025-04-11", "close": 34.61, "volume": 766979.0}, {"date": "2025-04-14", "close": 35.46, "volume": 627876.0}, {"date": "2025-04-15", "close": 35.56, "volume": 428291.0}, {"date": "2025-04-16", "close": 35.52, "volume": 506149.0}, {"date": "2025-04-17", "close": 35.23, "volume": 605427.0}, {"date": "2025-04-21", "close": 34.91, "volume": 660168.0}, {"date": "2025-04-22", "close": 35.67, "volume": 477134.0}, {"date": "2025-04-23", "close": 35.89, "volume": 538796.0}, {"date": "2025-04-24", "close": 36.24, "volume": 453314.0}, {"date": "2025-04-25", "close": 36.42, "volume": 417723.0}, {"date": "2025-04-28", "close": 36.53, "volume": 504755.0}, {"date": "2025-04-29", "close": 36.64, "volume": 742280.0}, {"date": "2025-04-30", "close": 37.44, "volume": 974144.0}, {"date": "2025-05-01", "close": 36.94, "volume": 588864.0}, {"date": "2025-05-02", "close": 38.31, "volume": 475467.0}, {"date": "2025-05-05", "close": 37.78, "volume": 459439.0}, {"date": "2025-05-06", "close": 38.04, "volume": 438807.0}, {"date": "2025-05-07", "close": 38.64, "volume": 682496.0}, {"date": "2025-05-08", "close": 38.81, "volume": 683970.0}, {"date": "2025-05-09", "close": 38.84, "volume": 487004.0}, {"date": "2025-05-12", "close": 39.05, "volume": 777163.0}, {"date": "2025-05-13", "close": 39.36, "volume": 1463974.0}, {"date": "2025-05-14", "close": 38.85, "volume": 1040417.0}, {"date": "2025-05-15", "close": 38.91, "volume": 1248178.0}, {"date": "2025-05-16", "close": 39.94, "volume": 1135801.0}, {"date": "2025-05-19", "close": 39.94, "volume": 453104.0}, {"date": "2025-05-20", "close": 39.51, "volume": 422086.0}, {"date": "2025-05-21", "close": 38.86, "volume": 585120.0}, {"date": "2025-05-22", "close": 39.08, "volume": 974454.0}, {"date": "2025-05-23", "close": 39.5, "volume": 736991.0}, {"date": "2025-05-27", "close": 39.38, "volume": 1494069.0}, {"date": "2025-05-28", "close": 39.06, "volume": 969363.0}, {"date": "2025-05-29", "close": 39.31, "volume": 406905.0}, {"date": "2025-05-30", "close": 39.57, "volume": 1419544.0}, {"date": "2025-06-02", "close": 39.8, "volume": 972081.0}, {"date": "2025-06-03", "close": 40.66, "volume": 596811.0}, {"date": "2025-06-04", "close": 40.7, "volume": 751881.0}, {"date": "2025-06-05", "close": 40.93, "volume": 609406.0}, {"date": "2025-06-06", "close": 40.7, "volume": 642419.0}, {"date": "2025-06-09", "close": 41.14, "volume": 693117.0}, {"date": "2025-06-10", "close": 41.12, "volume": 443712.0}, {"date": "2025-06-11", "close": 41.55, "volume": 476999.0}, {"date": "2025-06-12", "close": 41.84, "volume": 398204.0}, {"date": "2025-06-13", "close": 41.04, "volume": 457119.0}, {"date": "2025-06-16", "close": 41.5, "volume": 425458.0}, {"date": "2025-06-17", "close": 40.87, "volume": 462379.0}, {"date": "2025-06-18", "close": 40.5, "volume": 492307.0}, {"date": "2025-06-20", "close": 40.77, "volume": 621950.0}, {"date": "2025-06-23", "close": 41.41, "volume": 519849.0}, {"date": "2025-06-24", "close": 41.57, "volume": 359854.0}, {"date": "2025-06-25", "close": 40.93, "volume": 385014.0}, {"date": "2025-06-26", "close": 41.32, "volume": 490345.0}, {"date": "2025-06-27", "close": 41.79, "volume": 997188.0}, {"date": "2025-06-30", "close": 41.6, "volume": 946173.0}, {"date": "2025-07-01", "close": 42.08, "volume": 579032.0}, {"date": "2025-07-02", "close": 42.45, "volume": 561078.0}, {"date": "2025-07-03", "close": 43.16, "volume": 343321.0}, {"date": "2025-07-07", "close": 42.23, "volume": 681130.0}, {"date": "2025-07-08", "close": 41.67, "volume": 680658.0}, {"date": "2025-07-09", "close": 41.29, "volume": 634623.0}, {"date": "2025-07-10", "close": 41.41, "volume": 606374.0}, {"date": "2025-07-11", "close": 40.82, "volume": 539762.0}, {"date": "2025-07-14", "close": 40.86, "volume": 535811.0}, {"date": "2025-07-15", "close": 41.04, "volume": 452978.0}, {"date": "2025-07-16", "close": 42.34, "volume": 626358.0}, {"date": "2025-07-17", "close": 41.78, "volume": 420651.0}, {"date": "2025-07-18", "close": 41.47, "volume": 511359.0}, {"date": "2025-07-21", "close": 41.3, "volume": 343362.0}, {"date": "2025-07-22", "close": 41.59, "volume": 518368.0}, {"date": "2025-07-23", "close": 42.04, "volume": 552416.0}, {"date": "2025-07-24", "close": 41.65, "volume": 496499.0}, {"date": "2025-07-25", "close": 41.73, "volume": 393219.0}, {"date": "2025-07-28", "close": 41.52, "volume": 433596.0}, {"date": "2025-07-29", "close": 41.52, "volume": 535255.0}, {"date": "2025-07-30", "close": 40.72, "volume": 877071.0}, {"date": "2025-07-31", "close": 39.04, "volume": 925647.0}, {"date": "2025-08-01", "close": 38.43, "volume": 835516.0}, {"date": "2025-08-04", "close": 39.13, "volume": 489936.0}, {"date": "2025-08-05", "close": 39.5, "volume": 639553.0}, {"date": "2025-08-06", "close": 39.52, "volume": 439531.0}, {"date": "2025-08-07", "close": 39.72, "volume": 639868.0}, {"date": "2025-08-08", "close": 39.75, "volume": 572322.0}, {"date": "2025-08-11", "close": 40.26, "volume": 438832.0}, {"date": "2025-08-12", "close": 40.27, "volume": 851468.0}, {"date": "2025-08-13", "close": 40.22, "volume": 738334.0}, {"date": "2025-08-14", "close": 38.53, "volume": 612944.0}, {"date": "2025-08-15", "close": 38.72, "volume": 609212.0}, {"date": "2025-08-18", "close": 38.84, "volume": 418368.0}, {"date": "2025-08-19", "close": 38.81, "volume": 489845.0}, {"date": "2025-08-20", "close": 39.01, "volume": 439283.0}, {"date": "2025-08-21", "close": 38.94, "volume": 465431.0}, {"date": "2025-08-22", "close": 40.43, "volume": 757033.0}, {"date": "2025-08-25", "close": 39.76, "volume": 402317.0}, {"date": "2025-08-26", "close": 40.32, "volume": 472714.0}, {"date": "2025-08-27", "close": 40.51, "volume": 483587.0}, {"date": "2025-08-28", "close": 40.72, "volume": 501286.0}, {"date": "2025-08-29", "close": 40.22, "volume": 1072197.0}, {"date": "2025-09-02", "close": 39.9, "volume": 909780.0}, {"date": "2025-09-03", "close": 39.34, "volume": 597383.0}, {"date": "2025-09-04", "close": 39.74, "volume": 455792.0}, {"date": "2025-09-05", "close": 39.91, "volume": 358503.0}, {"date": "2025-09-08", "close": 40.61, "volume": 438302.0}, {"date": "2025-09-09", "close": 40.11, "volume": 429365.0}, {"date": "2025-09-10", "close": 40.13, "volume": 623289.0}, {"date": "2025-09-11", "close": 40.61, "volume": 469866.0}, {"date": "2025-09-12", "close": 40.02, "volume": 384279.0}, {"date": "2025-09-15", "close": 40.49, "volume": 414847.0}, {"date": "2025-09-16", "close": 40.66, "volume": 429470.0}, {"date": "2025-09-17", "close": 40.43, "volume": 575021.0}, {"date": "2025-09-18", "close": 41.07, "volume": 456156.0}, {"date": "2025-09-19", "close": 40.78, "volume": 766841.0}, {"date": "2025-09-22", "close": 39.99, "volume": 987622.0}, {"date": "2025-09-23", "close": 40.82, "volume": 428579.0}, {"date": "2025-09-24", "close": 40.75, "volume": 770242.0}, {"date": "2025-09-25", "close": 39.92, "volume": 808645.0}, {"date": "2025-09-26", "close": 40.97, "volume": 630359.0}, {"date": "2025-09-29", "close": 41.39, "volume": 585166.0}, {"date": "2025-09-30", "close": 41.12, "volume": 480765.0}, {"date": "2025-10-01", "close": 41.6, "volume": 400656.0}, {"date": "2025-10-02", "close": 42.37, "volume": 667862.0}, {"date": "2025-10-03", "close": 43.13, "volume": 410495.0}, {"date": "2025-10-06", "close": 44.1, "volume": 685228.0}, {"date": "2025-10-07", "close": 44.44, "volume": 893175.0}, {"date": "2025-10-08", "close": 44.58, "volume": 837706.0}, {"date": "2025-10-09", "close": 43.92, "volume": 428164.0}, {"date": "2025-10-10", "close": 45.28, "volume": 878397.0}, {"date": "2025-10-13", "close": 45.57, "volume": 618954.0}, {"date": "2025-10-14", "close": 45.84, "volume": 571975.0}, {"date": "2025-10-15", "close": 47.03, "volume": 625397.0}, {"date": "2025-10-16", "close": 45.91, "volume": 676767.0}, {"date": "2025-10-17", "close": 45.19, "volume": 827972.0}, {"date": "2025-10-20", "close": 46.15, "volume": 467035.0}, {"date": "2025-10-21", "close": 45.92, "volume": 482242.0}, {"date": "2025-10-22", "close": 43.8, "volume": 863160.0}, {"date": "2025-10-23", "close": 44.66, "volume": 491560.0}, {"date": "2025-10-24", "close": 44.43, "volume": 464388.0}, {"date": "2025-10-27", "close": 44.25, "volume": 499437.0}, {"date": "2025-10-28", "close": 45.03, "volume": 646913.0}, {"date": "2025-10-29", "close": 44.01, "volume": 541439.0}, {"date": "2025-10-30", "close": 43.45, "volume": 366325.0}, {"date": "2025-10-31", "close": 45.31, "volume": 1064019.0}, {"date": "2025-11-03", "close": 45.8, "volume": 1029093.0}, {"date": "2025-11-04", "close": 45.86, "volume": 713257.0}, {"date": "2025-11-05", "close": 46.45, "volume": 534255.0}, {"date": "2025-11-06", "close": 46.43, "volume": 650005.0}, {"date": "2025-11-07", "close": 45.33, "volume": 805435.0}, {"date": "2025-11-10", "close": 44.65, "volume": 508094.0}, {"date": "2025-11-11", "close": 45.39, "volume": 510903.0}, {"date": "2025-11-12", "close": 45.54, "volume": 399603.0}, {"date": "2025-11-13", "close": 45.84, "volume": 651762.0}, {"date": "2025-11-14", "close": 45.2, "volume": 591433.0}, {"date": "2025-11-17", "close": 45.08, "volume": 444791.0}, {"date": "2025-11-18", "close": 45.08, "volume": 411966.0}, {"date": "2025-11-19", "close": 43.96, "volume": 556510.0}, {"date": "2025-11-20", "close": 44.35, "volume": 531271.0}, {"date": "2025-11-21", "close": 44.29, "volume": 979889.0}, {"date": "2025-11-24", "close": 43.83, "volume": 625048.0}, {"date": "2025-11-25", "close": 44.79, "volume": 493734.0}, {"date": "2025-11-26", "close": 45.65, "volume": 427079.0}, {"date": "2025-11-28", "close": 45.65, "volume": 418579.0}, {"date": "2025-12-01", "close": 44.93, "volume": 440702.0}, {"date": "2025-12-02", "close": 46.25, "volume": 869802.0}, {"date": "2025-12-03", "close": 46.88, "volume": 883061.0}, {"date": "2025-12-04", "close": 47.01, "volume": 683007.0}, {"date": "2025-12-05", "close": 46.86, "volume": 522143.0}, {"date": "2025-12-08", "close": 46.63, "volume": 530296.0}, {"date": "2025-12-09", "close": 46.09, "volume": 386132.0}, {"date": "2025-12-10", "close": 46.79, "volume": 532362.0}, {"date": "2025-12-11", "close": 46.77, "volume": 598930.0}, {"date": "2025-12-12", "close": 46.33, "volume": 488637.0}, {"date": "2025-12-15", "close": 45.28, "volume": 625379.0}, {"date": "2025-12-16", "close": 45.01, "volume": 602968.0}, {"date": "2025-12-17", "close": 44.71, "volume": 716512.0}, {"date": "2025-12-18", "close": 45.46, "volume": 567924.0}, {"date": "2025-12-19", "close": 46.06, "volume": 775736.0}, {"date": "2025-12-22", "close": 46.28, "volume": 491797.0}, {"date": "2025-12-23", "close": 46.45, "volume": 377413.0}, {"date": "2025-12-24", "close": 46.5, "volume": 219330.0}, {"date": "2025-12-26", "close": 46.33, "volume": 235866.0}, {"date": "2025-12-29", "close": 46.03, "volume": 453216.0}, {"date": "2025-12-30", "close": 45.54, "volume": 333240.0}, {"date": "2025-12-31", "close": 45.4, "volume": 347808.0}, {"date": "2026-01-02", "close": 45.28, "volume": 450840.0}, {"date": "2026-01-05", "close": 44.87, "volume": 808987.0}, {"date": "2026-01-06", "close": 44.47, "volume": 1004495.0}, {"date": "2026-01-07", "close": 44.07, "volume": 498377.0}, {"date": "2026-01-08", "close": 44.25, "volume": 476947.0}, {"date": "2026-01-09", "close": 43.26, "volume": 476983.0}, {"date": "2026-01-12", "close": 44.08, "volume": 537668.0}, {"date": "2026-01-13", "close": 44.35, "volume": 457367.0}, {"date": "2026-01-14", "close": 44.42, "volume": 821867.0}, {"date": "2026-01-15", "close": 44.64, "volume": 441465.0}, {"date": "2026-01-16", "close": 45.59, "volume": 954907.0}, {"date": "2026-01-20", "close": 44.49, "volume": 841367.0}, {"date": "2026-01-21", "close": 45.32, "volume": 792510.0}, {"date": "2026-01-22", "close": 45.19, "volume": 726692.0}, {"date": "2026-01-23", "close": 45.55, "volume": 466062.0}, {"date": "2026-01-26", "close": 45.22, "volume": 872629.0}, {"date": "2026-01-27", "close": 46.09, "volume": 621093.0}, {"date": "2026-01-28", "close": 46.44, "volume": 646866.0}, {"date": "2026-01-29", "close": 48.77, "volume": 1480295.0}, {"date": "2026-01-30", "close": 47.85, "volume": 742962.0}, {"date": "2026-02-02", "close": 48.81, "volume": 908320.0}, {"date": "2026-02-03", "close": 48.74, "volume": 637088.0}, {"date": "2026-02-04", "close": 49.13, "volume": 637852.0}, {"date": "2026-02-05", "close": 49.08, "volume": 567873.0}, {"date": "2026-02-06", "close": 50.01, "volume": 741765.0}, {"date": "2026-02-09", "close": 49.9, "volume": 660676.0}, {"date": "2026-02-10", "close": 50.58, "volume": 596403.0}, {"date": "2026-02-11", "close": 51.0, "volume": 741483.0}, {"date": "2026-02-12", "close": 50.08, "volume": 686956.0}, {"date": "2026-02-13", "close": 49.56, "volume": 689043.0}, {"date": "2026-02-17", "close": 49.26, "volume": 725641.0}, {"date": "2026-02-18", "close": 48.39, "volume": 713779.0}, {"date": "2026-02-19", "close": 47.07, "volume": 796459.0}, {"date": "2026-02-20", "close": 47.83, "volume": 674704.0}, {"date": "2026-02-23", "close": 48.3, "volume": 540692.0}, {"date": "2026-02-24", "close": 49.02, "volume": 504790.0}, {"date": "2026-02-25", "close": 49.29, "volume": 534776.0}, {"date": "2026-02-26", "close": 50.05, "volume": 413467.0}, {"date": "2026-02-27", "close": 49.88, "volume": 733611.0}, {"date": "2026-03-02", "close": 49.67, "volume": 902711.0}, {"date": "2026-03-03", "close": 48.91, "volume": 1193705.0}, {"date": "2026-03-04", "close": 48.73, "volume": 623697.0}, {"date": "2026-03-05", "close": 47.05, "volume": 792447.0}, {"date": "2026-03-06", "close": 46.5, "volume": 634498.0}, {"date": "2026-03-09", "close": 46.21, "volume": 637382.0}, {"date": "2026-03-10", "close": 47.01, "volume": 476903.0}, {"date": "2026-03-11", "close": 47.58, "volume": 606849.0}, {"date": "2026-03-12", "close": 46.9, "volume": 796622.0}, {"date": "2026-03-13", "close": 46.82, "volume": 674105.0}, {"date": "2026-03-16", "close": 46.24, "volume": 800692.0}, {"date": "2026-03-17", "close": 42.89, "volume": 1604627.0}, {"date": "2026-03-18", "close": 41.32, "volume": 1703744.0}, {"date": "2026-03-19", "close": 41.45, "volume": 1869864.0}, {"date": "2026-03-20", "close": 40.85, "volume": 2011261.0}, {"date": "2026-03-23", "close": 38.86, "volume": 2137350.0}, {"date": "2026-03-24", "close": 38.17, "volume": 2350944.0}, {"date": "2026-03-25", "close": 38.25, "volume": 1866150.0}, {"date": "2026-03-26", "close": 38.68, "volume": 1666037.0}, {"date": "2026-03-27", "close": 37.76, "volume": 2211390.0}, {"date": "2026-03-30", "close": 38.33, "volume": 1445332.0}, {"date": "2026-03-31", "close": 39.52, "volume": 1254947.0}, {"date": "2026-04-01", "close": 39.54, "volume": 1081658.0}, {"date": "2026-04-02", "close": 40.17, "volume": 674006.0}, {"date": "2026-04-06", "close": 40.53, "volume": 780570.0}, {"date": "2026-04-07", "close": 40.64, "volume": 1206994.0}, {"date": "2026-04-08", "close": 41.73, "volume": 969379.0}, {"date": "2026-04-09", "close": 42.06, "volume": 884895.0}, {"date": "2026-04-10", "close": 42.02, "volume": 558931.0}, {"date": "2026-04-13", "close": 42.22, "volume": 821752.0}, {"date": "2026-04-14", "close": 42.63, "volume": 745506.0}, {"date": "2026-04-15", "close": 42.51, "volume": 769327.0}, {"date": "2026-04-16", "close": 41.65, "volume": 652005.0}, {"date": "2026-04-17", "close": 41.96, "volume": 615508.0}, {"date": "2026-04-20", "close": 41.63, "volume": 601150.0}, {"date": "2026-04-21", "close": 40.77, "volume": 694202.0}, {"date": "2026-04-22", "close": 40.02, "volume": 790061.0}, {"date": "2026-04-23", "close": 40.4, "volume": 487117.0}, {"date": "2026-04-24", "close": 40.87, "volume": 618929.0}, {"date": "2026-04-27", "close": 40.54, "volume": 1046103.0}, {"date": "2026-04-28", "close": 39.78, "volume": 740020.0}, {"date": "2026-04-29", "close": 35.49, "volume": 5885404.0}, {"date": "2026-04-30", "close": 37.0, "volume": 2386540.0}, {"date": "2026-05-01", "close": 37.41, "volume": 2193280.0}, {"date": "2026-05-04", "close": 37.09, "volume": 1806020.0}, {"date": "2026-05-05", "close": 38.0, "volume": 1066472.0}, {"date": "2026-05-06", "close": 39.51, "volume": 2099293.0}, {"date": "2026-05-07", "close": 39.14, "volume": 998731.0}, {"date": "2026-05-08", "close": 38.99, "volume": 724936.0}, {"date": "2026-05-11", "close": 39.52, "volume": 1108295.0}, {"date": "2026-05-12", "close": 40.59, "volume": 731077.0}, {"date": "2026-05-13", "close": 40.61, "volume": 970243.0}, {"date": "2026-05-14", "close": 40.22, "volume": 1404709.0}, {"date": "2026-05-15", "close": 39.66, "volume": 1240577.0}, {"date": "2026-05-18", "close": 40.87, "volume": 1037317.0}, {"date": "2026-05-19", "close": 40.92, "volume": 1183115.0}, {"date": "2026-05-20", "close": 41.53, "volume": 1293624.0}, {"date": "2026-05-21", "close": 42.15, "volume": 1295855.0}, {"date": "2026-05-22", "close": 42.15, "volume": 1124019.0}, {"date": "2026-05-26", "close": 42.0, "volume": 1408642.0}, {"date": "2026-05-27", "close": 41.55, "volume": 1367515.0}, {"date": "2026-05-28", "close": 42.07, "volume": 945490.0}, {"date": "2026-05-29", "close": 41.53, "volume": 998259.0}, {"date": "2026-06-01", "close": 41.0, "volume": 981454.0}, {"date": "2026-06-02", "close": 41.26, "volume": 860523.0}, {"date": "2026-06-03", "close": 41.33, "volume": 1569085.0}, {"date": "2026-06-04", "close": 41.59, "volume": 734780.0}, {"date": "2026-06-05", "close": 41.31, "volume": 602914.0}, {"date": "2026-06-08", "close": 40.74, "volume": 780106.0}, {"date": "2026-06-09", "close": 41.19, "volume": 1029057.0}, {"date": "2026-06-10", "close": 41.31, "volume": 828082.0}, {"date": "2026-06-11", "close": 40.46, "volume": 1374565.0}, {"date": "2026-06-12", "close": 40.41, "volume": 826112.0}, {"date": "2026-06-15", "close": 40.52, "volume": 658772.0}, {"date": "2026-06-16", "close": 40.62, "volume": 843932.0}, {"date": "2026-06-17", "close": 39.31, "volume": 975026.0}, {"date": "2026-06-18", "close": 39.61, "volume": 1496888.0}, {"date": "2026-06-22", "close": 37.86, "volume": 1096881.0}, {"date": "2026-06-23", "close": 38.8, "volume": 1089384.0}, {"date": "2026-06-24", "close": 38.87, "volume": 915567.0}, {"date": "2026-06-25", "close": 38.66, "volume": 1031985.0}, {"date": "2026-06-26", "close": 39.14, "volume": 3362544.0}, {"date": "2026-06-29", "close": 38.55, "volume": 1088691.0}, {"date": "2026-06-30", "close": 38.5, "volume": 781167.0}, {"date": "2026-07-01", "close": 38.21, "volume": 591952.0}, {"date": "2026-07-02", "close": 39.0, "volume": 647693.0}, {"date": "2026-07-06", "close": 39.37, "volume": 763257.0}, {"date": "2026-07-07", "close": 39.02, "volume": 582619.0}, {"date": "2026-07-08", "close": 39.39, "volume": 796670.0}, {"date": "2026-07-09", "close": 39.18, "volume": 538715.0}, {"date": "2026-07-10", "close": 39.55, "volume": 578468.0}, {"date": "2026-07-13", "close": 39.39, "volume": 532237.0}, {"date": "2026-07-14", "close": 39.71, "volume": 535229.0}, {"date": "2026-07-15", "close": 40.42, "volume": 614219.0}, {"date": "2026-07-16", "close": 40.51, "volume": 512255.0}, {"date": "2026-07-17", "close": 40.58, "volume": 700226.0}, {"date": "2026-07-20", "close": 40.55, "volume": 523104.0}, {"date": "2026-07-21", "close": 40.99, "volume": 577970.0}, {"date": "2026-07-22", "close": 40.75, "volume": 2630250.0}, {"date": "2026-07-23", "close": 41.61, "volume": 2208739.0}, {"date": "2026-07-24", "close": 41.56, "volume": 889941.0}], "refreshing": true}