{"ticker": "BWIN", "overview": {"cik": "1781755", "ticker": "BWIN", "name": "Baldwin Insurance Group, Inc.", "industry": "Insurance Agents, Brokers & Service", "country": "United States", "sic": "6411", "announcements": [{"form": "SC 13E3", "date": "2026-10-15", "title": "Form SC 13E3", "accession": "0001140361-26-039675", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-10-15", "title": "Form PREM14A", "accession": "0001140361-26-039669", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001781755-26-000058", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002344", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001901459-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001019438-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001901482-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002103719-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001866862-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001974546-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001600370-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000901870-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001671249-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-25", "title": "Form SCHEDULE 13G", "accession": "0001076809-26-000105", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001781755-26-000053", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-14", "title": "FORM DEFA14A", "accession": "0000950103-26-013926", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "FORM DEFA14A", "accession": "0000950103-26-013924", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "FORM DEFA14A", "accession": "0000950103-26-013923", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "FORM DEFA14A", "accession": "0000950103-26-013922", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0000950103-26-013874", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001781755-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001781755-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001901459-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000901870-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001600370-26-000004", "price_sensitive": false}]}, "description": "Baldwin Insurance Group, Inc. trades as BWIN on the NASDAQ and is registered in the United States, classified under Insurance Agents, Brokers & Service (SIC 6411). Privy Trades holds 174 insider filings for the company, from May 2024 to May 2026. Across those, 8 insiders disclosed 2 open-market purchases totalling $1.29M against 30 sales totalling $99.23M. The most recent filing on record is dated 14 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 1288960.0, "sell_n": 30, "sell_sum": 99226581.01, "net": -97937621.01, "insiders": 8, "first_date": "2024-05-21", "last_date": "2026-05-14"}, "metrics": {"ticker": "BWIN", "has_prices": true, "as_of": "2026-08-07", "last": 29.54, "prev_close": 28.6, "change": 0.9399999999999977, "change_pct": 0.03286713286713278, "session_volume": 1418143.0, "vwap_5": 29.118548329753683, "vwap_20": 27.558021670604216, "vwap_60": 23.43143443018274, "vwap_250": 23.77593212685494, "high_52w": 29.54, "low_52w": 16.5, "avg_volume_20": 1252027.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001787626-26-000004", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Lowry Baldwin", "who_key": "Baldwin Lowry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787626/000178762626000004/0001787626-26-000004-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28308}, {"id": "0001019438-26-000004", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Joseph John Kadow", "who_key": "KADOW JOSEPH JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000101943826000004/0001019438-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0001866862-26-000004", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Jay A. Cohen", "who_key": "Cohen Jay A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000186686226000004/0001866862-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0001671249-26-000004", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Barbara Ruth Matas", "who_key": "Matas Barbara Ruth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000167124926000004/0001671249-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0001974546-26-000004", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Sathish Muthukrishnan", "who_key": "Muthukrishnan Sathish", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000197454626000004/0001974546-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0001901482-26-000008", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Sunita Parasuraman", "who_key": "Parasuraman Sunita", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000190148226000008/0001901482-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0002103719-26-000007", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Paul Eugene Sparks", "who_key": "Sparks Paul Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11194.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000210371926000007/0002103719-26-000007-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0001600370-26-000004", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Ellyn Shook", "who_key": "Shook Ellyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000160037026000004/0001600370-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0000901870-26-000004", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Chris Thomas Sullivan", "who_key": "SULLIVAN CHRIS THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000090187026000004/0000901870-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0001901459-26-000004", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Myron K. Williams", "who_key": "Williams Myron K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000190145926000004/0001901459-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0001908559-26-000006", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Seth Bala Cohen", "who_key": "Cohen Seth Bala", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 300150.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider sells $300K of BWIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000190855926000006/0001908559-26-000006-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0001562230-26-000062", "src": "13DG", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Baldwin Insurance Group, Inc.", "who_key": "Baldwin Insurance Group, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Baldwin Insurance Group, Inc. moves to a 1.7% passive stake in BWIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/0001562230-26-000062-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0001214659-26-005850", "src": "13DG", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Baldwin Insurance Group, Inc.", "who_key": "Baldwin Insurance Group, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Baldwin Insurance Group, Inc. moves to a 17% passive stake in BWIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/0001214659-26-005850-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257268}, {"id": "0001787715-26-000002", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Elizabeth Krystyn", "who_key": "Krystyn Elizabeth", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 4281227.98, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider sells $4.3M of BWIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178771526000002/0001787715-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258708}, {"id": "13DG-0001644956-26-000018", "src": "13DG", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Baldwin Insurance Group, Inc.", "who_key": "Baldwin Insurance Group, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Baldwin Insurance Group, Inc. moves to a 7% passive stake in BWIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/0001644956-26-000018-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258708}, {"id": "0001866862-26-000003", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Jay A. Cohen", "who_key": "Cohen Jay A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000186686226000003/0001866862-26-000003-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001019438-26-000003", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Joseph John Kadow", "who_key": "KADOW JOSEPH JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000101943826000003/0001019438-26-000003-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001974546-26-000003", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Sathish Muthukrishnan", "who_key": "Muthukrishnan Sathish", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000197454626000003/0001974546-26-000003-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001671249-26-000003", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Barbara Ruth Matas", "who_key": "Matas Barbara Ruth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000167124926000003/0001671249-26-000003-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001901482-26-000007", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Sunita Parasuraman", "who_key": "Parasuraman Sunita", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000190148226000007/0001901482-26-000007-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001600370-26-000003", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Ellyn Shook", "who_key": "Shook Ellyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000160037026000003/0001600370-26-000003-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0000901870-26-000003", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Chris Thomas Sullivan", "who_key": "SULLIVAN CHRIS THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000090187026000003/0000901870-26-000003-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001901459-26-000003", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Myron K. Williams", "who_key": "Williams Myron K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000190145926000003/0001901459-26-000003-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0002103719-26-000006", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Paul Eugene Sparks", "who_key": "Sparks Paul Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16879.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000210371926000006/0002103719-26-000006-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001787574-26-000004", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Bradford Hale", "who_key": "Hale Bradford", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 211790.61000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CFO files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178757426000004/0001787574-26-000004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001849136-26-000005", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Corbyn N. Lichon", "who_key": "Lichon Corbyn N.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "C-suite exec files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000184913626000005/0001849136-26-000005-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001787711-26-000003", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Trevor Baldwin", "who_key": "Baldwin Trevor", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 41425.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CEO files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178771126000003/0001787711-26-000003-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335028}, {"id": "0001787574-26-000003", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Bradford Hale", "who_key": "Hale Bradford", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20175.479999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CFO files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178757426000003/0001787574-26-000003-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335028}, {"id": "0001787629-26-000003", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Daniel Galbraith", "who_key": "Galbraith Daniel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 20175.479999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178762926000003/0001787629-26-000003-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335028}, {"id": "0001789496-26-000004", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "James Morgan Roche", "who_key": "Roche James Morgan", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10551.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider files routine paperwork on BWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178949626000004/0001789496-26-000004-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335028}], "recent_buys": [{"id": "0002103719-26-000005", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Paul Eugene Sparks", "who_key": "Sparks Paul Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1001760.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Board member picks up $1M of BWIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000210371926000005/0002103719-26-000005-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352308}, {"id": "0001214659-25-011709", "src": "INSIDERS", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Bradford Hale", "who_key": "Hale Bradford", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 287200.0, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CFO buys $287K of BWIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000121465925011709/0001214659-25-011709-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651828}], "institutional": [{"id": "13DG-0001562230-26-000062", "src": "13DG", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Baldwin Insurance Group, Inc.", "who_key": "Baldwin Insurance Group, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Baldwin Insurance Group, Inc. moves to a 1.7% passive stake in BWIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/0001562230-26-000062-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0001214659-26-005850", "src": "13DG", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Baldwin Insurance Group, Inc.", "who_key": "Baldwin Insurance Group, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Baldwin Insurance Group, Inc. moves to a 17% passive stake in BWIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/0001214659-26-005850-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257268}, {"id": "13DG-0001644956-26-000018", "src": "13DG", "ticker": "BWIN", "cik": "1781755", "company": "Baldwin Insurance Group, Inc.", "company_raw": "Baldwin Insurance Group, Inc.", "who": "Baldwin Insurance Group, Inc.", "who_key": "Baldwin Insurance Group, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Baldwin Insurance Group, Inc. moves to a 7% passive stake in BWIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/0001644956-26-000018-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258708}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The Baldwin Insurance Group, Inc. - Class A Common Stock", "new_value": "Baldwin Insurance Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001781755", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001781755", "applied": 1, "detected_at": "2026-09-10T23:37:47.881527"}]}, "key_people": [{"who": "James Morgan Roche", "who_key": "Roche James Morgan", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 32023353.94, "net": -32023353.94, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5743136.56, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178949625000005/0001789496-25-000005-index.htm"}, {"action": "SELL", "amount": 376200.0, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178949625000004/0001789496-25-000004-index.htm"}, {"action": "SELL", "amount": 1505114.35, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175525000079/0001781755-25-000079-index.htm"}, {"action": "SELL", "amount": 286251.36, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000121465925008949/0001214659-25-008949-index.htm"}, {"action": "SELL", "amount": 712045.1, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175525000069/0001781755-25-000069-index.htm"}, {"action": "SELL", "amount": 1376318.5499999998, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175525000066/0001781755-25-000066-index.htm"}, {"action": "SELL", "amount": 14196173.22, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175524000059/0001781755-24-000059-index.htm"}, {"action": "SELL", "amount": 3903051.91, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175524000055/0001781755-24-000055-index.htm"}, {"action": "SELL", "amount": 3925062.89, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175524000052/0001781755-24-000052-index.htm"}], "latest": {"action": "SELL", "amount": 5743136.56, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178949625000005/0001789496-25-000005-index.htm"}}, {"who": "Elizabeth Krystyn", "who_key": "Krystyn Elizabeth", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 25592619.68, "net": -25592619.68, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4281227.98, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178771526000002/0001787715-26-000002-index.htm"}, {"action": "SELL", "amount": 2549723.75, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178771526000001/0001787715-26-000001-index.htm"}, {"action": "SELL", "amount": 18761667.95, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175524000095/0001781755-24-000095-index.htm"}], "latest": {"action": "SELL", "amount": 4281227.98, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178771526000002/0001787715-26-000002-index.htm"}}, {"who": "Lowry Baldwin", "who_key": "Baldwin Lowry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 22571521.81, "net": -22571521.81, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1948999.9999999998, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175525000078/0001781755-25-000078-index.htm"}, {"action": "SELL", "amount": 2395000.0, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175525000071/0001781755-25-000071-index.htm"}, {"action": "SELL", "amount": 2437291.2800000003, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175525000068/0001781755-25-000068-index.htm"}, {"action": "SELL", "amount": 4945422.13, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175525000027/0001781755-25-000027-index.htm"}, {"action": "SELL", "amount": 2337000.0, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175524000067/0001781755-24-000067-index.htm"}, {"action": "SELL", "amount": 3418589.9999999995, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175524000063/0001781755-24-000063-index.htm"}, {"action": "SELL", "amount": 827200.0, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175524000056/0001781755-24-000056-index.htm"}, {"action": "SELL", "amount": 4262018.4, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000121465924009878/0001214659-24-009878-index.htm"}], "latest": {"action": "SELL", "amount": 1948999.9999999998, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175525000078/0001781755-25-000078-index.htm"}}, {"who": "Trevor Baldwin", "who_key": "Baldwin Trevor", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 12336783.39, "net": -12336783.39, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6892106.0, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175525000080/0001781755-25-000080-index.htm"}, {"action": "SELL", "amount": 5444677.39, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175525000031/0001781755-25-000031-index.htm"}], "latest": {"action": "SELL", "amount": 6892106.0, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175525000080/0001781755-25-000080-index.htm"}}, {"who": "Daniel Galbraith", "who_key": "Galbraith Daniel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5043030.0, "net": -5043030.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1568280.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175525000065/0001781755-25-000065-index.htm"}, {"action": "SELL", "amount": 3474750.0, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175524000066/0001781755-24-000066-index.htm"}], "latest": {"action": "SELL", "amount": 1568280.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175525000065/0001781755-25-000065-index.htm"}}, {"who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1515003.0, "net": -1515003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 500001.0, "date": "2025-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030187.pdf"}, {"action": "SELL", "amount": 1000001.0, "date": "2025-02-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027834.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-02-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027834.pdf"}], "latest": {"action": "SELL", "amount": 500001.0, "date": "2025-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030187.pdf"}}, {"who": "Seth Bala Cohen", "who_key": "Cohen Seth Bala", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1244372.19, "net": -1244372.19, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 300150.0, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000190855926000006/0001908559-26-000006-index.htm"}, {"action": "SELL", "amount": 94350.0, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175525000101/0001781755-25-000101-index.htm"}, {"action": "SELL", "amount": 177951.68, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000121465925008899/0001214659-25-008899-index.htm"}, {"action": "SELL", "amount": 510651.22, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175525000020/0001781755-25-000020-index.htm"}, {"action": "SELL", "amount": 161269.29, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000178175524000051/0001781755-24-000051-index.htm"}], "latest": {"action": "SELL", "amount": 300150.0, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000190855926000006/0001908559-26-000006-index.htm"}}, {"who": "Paul Eugene Sparks", "who_key": "Sparks Paul Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1001760.0, "sold": 0, "net": 1001760.0, "trades": 1, "top_score": 51.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1001760.0, "date": "2026-03-03", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000210371926000005/0002103719-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 1001760.0, "date": "2026-03-03", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1781755/000210371926000005/0002103719-26-000005-index.htm"}}], "activity": [], "announcements": [{"form": "SC 13E3", "date": "2026-10-15", "title": "Form SC 13E3", "accession": "0001140361-26-039675", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-10-15", "title": "Form PREM14A", "accession": "0001140361-26-039669", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001781755-26-000058", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002344", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001901459-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001019438-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001901482-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002103719-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001866862-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001974546-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001600370-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000901870-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001671249-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-25", "title": "Form SCHEDULE 13G", "accession": "0001076809-26-000105", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001781755-26-000053", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-14", "title": "FORM DEFA14A", "accession": "0000950103-26-013926", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "FORM DEFA14A", "accession": "0000950103-26-013924", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "FORM DEFA14A", "accession": "0000950103-26-013923", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "FORM DEFA14A", "accession": "0000950103-26-013922", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0000950103-26-013874", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001781755-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001781755-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001901459-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000901870-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001600370-26-000004", "price_sensitive": false}], "performance": {"ticker": "BWIN", "has_prices": true, "summary": {"n": 3, "avg": 0.04523235986383773, "win_rate": 0.3333333333333333, "best": 0.3252579632122028, "worst": -0.15114942528735628, "as_of": "2026-08-07"}, "buys": [{"who": "Sparks Paul Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1001760.0, "date": "2026-03-03", "score": 51.5, "ref_price": 22.29, "return": 0.3252579632122028}, {"who": "Hale Bradford", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 287200.0, "date": "2025-08-07", "score": 53.1, "ref_price": 30.72, "return": -0.03841145833333333}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-05-29", "score": 0.0, "ref_price": 34.8, "return": -0.15114942528735628}]}, "price_series": [{"date": "2019-10-24", "close": 16.37, "volume": 6707445.0}, {"date": "2019-10-25", "close": 16.15, "volume": 600749.0}, {"date": "2019-10-28", "close": 15.7, "volume": 577828.0}, {"date": "2019-10-29", "close": 15.41, "volume": 655087.0}, {"date": "2019-10-30", "close": 15.75, "volume": 133309.0}, {"date": "2019-10-31", "close": 16.2, "volume": 234916.0}, {"date": "2019-11-01", "close": 16.14, "volume": 142874.0}, {"date": "2019-11-04", "close": 15.87, "volume": 208288.0}, {"date": "2019-11-05", "close": 16.06, "volume": 132865.0}, {"date": "2019-11-06", "close": 16.3, "volume": 143175.0}, {"date": "2019-11-07", "close": 16.55, "volume": 193518.0}, {"date": "2019-11-08", "close": 16.58, "volume": 226411.0}, {"date": "2019-11-11", "close": 16.76, "volume": 104684.0}, {"date": "2019-11-12", "close": 16.84, "volume": 60077.0}, {"date": "2019-11-13", "close": 17.02, "volume": 67533.0}, {"date": "2019-11-14", "close": 17.52, "volume": 108983.0}, {"date": "2019-11-15", "close": 17.47, "volume": 184027.0}, {"date": "2019-11-18", "close": 17.1, "volume": 101959.0}, {"date": "2019-11-19", "close": 16.93, "volume": 48257.0}, {"date": "2019-11-20", "close": 17.0, "volume": 121510.0}, {"date": "2019-11-21", "close": 16.9, "volume": 57275.0}, {"date": "2019-11-22", "close": 16.89, "volume": 85503.0}, {"date": "2019-11-25", "close": 17.0, "volume": 291262.0}, {"date": "2019-11-26", "close": 17.02, "volume": 264790.0}, {"date": "2019-11-27", "close": 17.25, "volume": 121269.0}, {"date": "2019-11-29", "close": 17.22, "volume": 36148.0}, {"date": "2019-12-02", "close": 16.8, "volume": 232724.0}, {"date": "2019-12-03", "close": 16.0, "volume": 479203.0}, {"date": "2019-12-04", "close": 14.81, "volume": 382297.0}, {"date": "2019-12-05", "close": 13.62, "volume": 713320.0}, {"date": "2019-12-06", "close": 14.78, "volume": 1023875.0}, {"date": "2019-12-09", "close": 14.25, "volume": 316544.0}, {"date": "2019-12-10", "close": 14.48, "volume": 190843.0}, {"date": "2019-12-11", "close": 14.62, "volume": 174477.0}, {"date": "2019-12-12", "close": 14.47, "volume": 150694.0}, {"date": "2019-12-13", "close": 14.15, "volume": 275875.0}, {"date": "2019-12-16", "close": 13.62, "volume": 414638.0}, {"date": "2019-12-17", "close": 14.8, "volume": 845058.0}, {"date": "2019-12-18", "close": 15.31, "volume": 471133.0}, {"date": "2019-12-19", "close": 15.97, "volume": 379425.0}, {"date": "2019-12-20", "close": 16.02, "volume": 2855605.0}, {"date": "2019-12-23", "close": 15.47, "volume": 343248.0}, {"date": "2019-12-24", "close": 15.61, "volume": 126599.0}, {"date": "2019-12-26", "close": 15.55, "volume": 299456.0}, {"date": "2019-12-27", "close": 15.56, "volume": 303846.0}, {"date": "2019-12-30", "close": 15.74, "volume": 112668.0}, {"date": "2019-12-31", "close": 16.05, "volume": 245225.0}, {"date": "2020-01-02", "close": 16.32, "volume": 159151.0}, {"date": "2020-01-03", "close": 16.68, "volume": 248827.0}, {"date": "2020-01-06", "close": 16.43, "volume": 170161.0}, {"date": "2020-01-07", "close": 16.23, "volume": 239400.0}, {"date": "2020-01-08", "close": 16.14, "volume": 715362.0}, {"date": "2020-01-09", "close": 16.1, "volume": 427645.0}, {"date": "2020-01-10", "close": 16.03, "volume": 139010.0}, {"date": "2020-01-13", "close": 16.34, "volume": 165596.0}, {"date": "2020-01-14", "close": 16.16, "volume": 105673.0}, {"date": "2020-01-15", "close": 16.22, "volume": 237410.0}, {"date": "2020-01-16", "close": 16.51, "volume": 216839.0}, {"date": "2020-01-17", "close": 16.47, "volume": 86776.0}, {"date": "2020-01-21", "close": 16.45, "volume": 103816.0}, {"date": "2020-01-22", "close": 16.46, "volume": 352683.0}, {"date": "2020-01-23", "close": 16.33, "volume": 229724.0}, {"date": "2020-01-24", "close": 16.25, "volume": 142673.0}, {"date": "2020-01-27", "close": 16.37, "volume": 195354.0}, {"date": "2020-01-28", "close": 16.37, "volume": 52902.0}, {"date": "2020-01-29", "close": 15.84, "volume": 54338.0}, {"date": "2020-01-30", "close": 15.64, "volume": 71247.0}, {"date": "2020-01-31", "close": 15.08, "volume": 98749.0}, {"date": "2020-02-03", "close": 15.86, "volume": 108042.0}, {"date": "2020-02-04", "close": 16.68, "volume": 152863.0}, {"date": "2020-02-05", "close": 16.77, "volume": 101094.0}, {"date": "2020-02-06", "close": 16.925, "volume": 69193.0}, {"date": "2020-02-07", "close": 16.99, "volume": 206608.0}, {"date": "2020-02-10", "close": 16.44, "volume": 174893.0}, {"date": "2020-02-11", "close": 16.47, "volume": 140514.0}, {"date": "2020-02-12", "close": 16.34, "volume": 52594.0}, {"date": "2020-02-13", "close": 16.84, "volume": 62011.0}, {"date": "2020-02-14", "close": 16.68, "volume": 33972.0}, {"date": "2020-02-18", "close": 16.51, "volume": 79228.0}, {"date": "2020-02-19", "close": 16.93, "volume": 117573.0}, {"date": "2020-02-20", "close": 17.31, "volume": 162744.0}, {"date": "2020-02-21", "close": 17.42, "volume": 70623.0}, {"date": "2020-02-24", "close": 17.11, "volume": 107997.0}, {"date": "2020-02-25", "close": 17.19, "volume": 130892.0}, {"date": "2020-02-26", "close": 17.17, "volume": 123348.0}, {"date": "2020-02-27", "close": 16.4, "volume": 86432.0}, {"date": "2020-02-28", "close": 15.44, "volume": 86830.0}, {"date": "2020-03-02", "close": 16.18, "volume": 132860.0}, {"date": "2020-03-03", "close": 16.08, "volume": 80067.0}, {"date": "2020-03-04", "close": 16.47, "volume": 88797.0}, {"date": "2020-03-05", "close": 16.51, "volume": 105419.0}, {"date": "2020-03-06", "close": 16.19, "volume": 164868.0}, {"date": "2020-03-09", "close": 14.51, "volume": 146502.0}, {"date": "2020-03-10", "close": 14.23, "volume": 71904.0}, {"date": "2020-03-11", "close": 14.03, "volume": 121472.0}, {"date": "2020-03-12", "close": 13.2, "volume": 238289.0}, {"date": "2020-03-13", "close": 13.48, "volume": 419652.0}, {"date": "2020-03-16", "close": 11.12, "volume": 231382.0}, {"date": "2020-03-17", "close": 11.63, "volume": 358159.0}, {"date": "2020-03-18", "close": 12.09, "volume": 208547.0}, {"date": "2020-03-19", "close": 11.5, "volume": 208389.0}, {"date": "2020-03-20", "close": 11.17, "volume": 368603.0}, {"date": "2020-03-23", "close": 10.38, "volume": 230724.0}, {"date": "2020-03-24", "close": 10.19, "volume": 174335.0}, {"date": "2020-03-25", "close": 11.57, "volume": 597912.0}, {"date": "2020-03-26", "close": 11.72, "volume": 147155.0}, {"date": "2020-03-27", "close": 11.29, "volume": 129136.0}, {"date": "2020-03-30", "close": 11.04, "volume": 149361.0}, {"date": "2020-03-31", "close": 10.55, "volume": 109883.0}, {"date": "2020-04-01", "close": 9.25, "volume": 287528.0}, {"date": "2020-04-02", "close": 9.36, "volume": 239640.0}, {"date": "2020-04-03", "close": 8.92, "volume": 289634.0}, {"date": "2020-04-06", "close": 9.95, "volume": 157403.0}, {"date": "2020-04-07", "close": 9.97, "volume": 317142.0}, {"date": "2020-04-08", "close": 10.54, "volume": 323231.0}, {"date": "2020-04-09", "close": 10.95, "volume": 118052.0}, {"date": "2020-04-13", "close": 10.69, "volume": 95452.0}, {"date": "2020-04-14", "close": 10.71, "volume": 102523.0}, {"date": "2020-04-15", "close": 10.07, "volume": 57900.0}, {"date": "2020-04-16", "close": 9.94, "volume": 95521.0}, {"date": "2020-04-17", "close": 10.23, "volume": 187993.0}, {"date": "2020-04-20", "close": 9.57, "volume": 203424.0}, {"date": "2020-04-21", "close": 9.34, "volume": 96478.0}, {"date": "2020-04-22", "close": 9.66, "volume": 127158.0}, {"date": "2020-04-23", "close": 9.54, "volume": 95634.0}, {"date": "2020-04-24", "close": 9.65, "volume": 70076.0}, {"date": "2020-04-27", "close": 9.65, "volume": 114049.0}, {"date": "2020-04-28", "close": 9.6, "volume": 101904.0}, {"date": "2020-04-29", "close": 10.04, "volume": 195195.0}, {"date": "2020-04-30", "close": 10.02, "volume": 125228.0}, {"date": "2020-05-01", "close": 10.38, "volume": 109082.0}, {"date": "2020-05-04", "close": 10.25, "volume": 127549.0}, {"date": "2020-05-05", "close": 10.245, "volume": 176244.0}, {"date": "2020-05-06", "close": 10.01, "volume": 144431.0}, {"date": "2020-05-07", "close": 10.31, "volume": 138214.0}, {"date": "2020-05-08", "close": 11.04, "volume": 156688.0}, {"date": "2020-05-11", "close": 10.49, "volume": 122307.0}, {"date": "2020-05-12", "close": 9.99, "volume": 197482.0}, {"date": "2020-05-13", "close": 9.1, "volume": 355802.0}, {"date": "2020-05-14", "close": 10.19, "volume": 293862.0}, {"date": "2020-05-15", "close": 10.83, "volume": 207531.0}, {"date": "2020-05-18", "close": 11.64, "volume": 178684.0}, {"date": "2020-05-19", "close": 11.34, "volume": 64428.0}, {"date": "2020-05-20", "close": 11.6, "volume": 113845.0}, {"date": "2020-05-21", "close": 11.98, "volume": 78582.0}, {"date": "2020-05-22", "close": 11.76, "volume": 61900.0}, {"date": "2020-05-26", "close": 12.22, "volume": 117551.0}, {"date": "2020-05-27", "close": 13.095, "volume": 105282.0}, {"date": "2020-05-28", "close": 12.44, "volume": 96647.0}, {"date": "2020-05-29", "close": 12.4, "volume": 65558.0}, {"date": "2020-06-01", "close": 12.55, "volume": 129992.0}, {"date": "2020-06-02", "close": 13.21, "volume": 124636.0}, {"date": "2020-06-03", "close": 14.28, "volume": 172659.0}, {"date": "2020-06-04", "close": 14.42, "volume": 130678.0}, {"date": "2020-06-05", "close": 14.71, "volume": 351205.0}, {"date": "2020-06-08", "close": 14.97, "volume": 127880.0}, {"date": "2020-06-09", "close": 14.92, "volume": 123384.0}, {"date": "2020-06-10", "close": 15.09, "volume": 174309.0}, {"date": "2020-06-11", "close": 14.71, "volume": 187844.0}, {"date": "2020-06-12", "close": 14.78, "volume": 124016.0}, {"date": "2020-06-15", "close": 14.59, "volume": 177650.0}, {"date": "2020-06-16", "close": 14.79, "volume": 119378.0}, {"date": "2020-06-17", "close": 14.75, "volume": 114335.0}, {"date": "2020-06-18", "close": 15.4, "volume": 197531.0}, {"date": "2020-06-19", "close": 15.87, "volume": 380210.0}, {"date": "2020-06-22", "close": 15.19, "volume": 106740.0}, {"date": "2020-06-23", "close": 14.51, "volume": 382818.0}, {"date": "2020-06-24", "close": 13.67, "volume": 370412.0}, {"date": "2020-06-25", "close": 16.54, "volume": 3815637.0}, {"date": "2020-06-26", "close": 18.3, "volume": 2037547.0}, {"date": "2020-06-29", "close": 16.9, "volume": 656281.0}, {"date": "2020-06-30", "close": 17.27, "volume": 262027.0}, {"date": "2020-07-01", "close": 16.61, "volume": 227238.0}, {"date": "2020-07-02", "close": 16.52, "volume": 217287.0}, {"date": "2020-07-06", "close": 17.11, "volume": 174324.0}, {"date": "2020-07-07", "close": 16.5, "volume": 194936.0}, {"date": "2020-07-08", "close": 16.35, "volume": 312668.0}, {"date": "2020-07-09", "close": 16.47, "volume": 194877.0}, {"date": "2020-07-10", "close": 16.91, "volume": 277314.0}, {"date": "2020-07-13", "close": 16.84, "volume": 337829.0}, {"date": "2020-07-14", "close": 16.71, "volume": 371710.0}, {"date": "2020-07-15", "close": 16.41, "volume": 344364.0}, {"date": "2020-07-16", "close": 16.95, "volume": 277296.0}, {"date": "2020-07-17", "close": 16.66, "volume": 327901.0}, {"date": "2020-07-20", "close": 17.14, "volume": 263120.0}, {"date": "2020-07-21", "close": 17.92, "volume": 311644.0}, {"date": "2020-07-22", "close": 17.54, "volume": 190368.0}, {"date": "2020-07-23", "close": 17.47, "volume": 133439.0}, {"date": "2020-07-24", "close": 16.95, "volume": 216590.0}, {"date": "2020-07-27", "close": 16.94, "volume": 106692.0}, {"date": "2020-07-28", "close": 16.62, "volume": 142859.0}, {"date": "2020-07-29", "close": 16.68, "volume": 78444.0}, {"date": "2020-07-30", "close": 16.79, "volume": 115401.0}, {"date": "2020-07-31", "close": 17.45, "volume": 246379.0}, {"date": "2020-08-03", "close": 17.61, "volume": 324104.0}, {"date": "2020-08-04", "close": 17.4, "volume": 97029.0}, {"date": "2020-08-05", "close": 17.88, "volume": 232630.0}, {"date": "2020-08-06", "close": 17.65, "volume": 187564.0}, {"date": "2020-08-07", "close": 19.23, "volume": 588137.0}, {"date": "2020-08-10", "close": 20.75, "volume": 504624.0}, {"date": "2020-08-11", "close": 20.65, "volume": 174216.0}, {"date": "2020-08-12", "close": 20.61, "volume": 166950.0}, {"date": "2020-08-13", "close": 21.01, "volume": 224300.0}, {"date": "2020-08-14", "close": 22.17, "volume": 291461.0}, {"date": "2020-08-17", "close": 21.66, "volume": 138746.0}, {"date": "2020-08-18", "close": 21.63, "volume": 210367.0}, {"date": "2020-08-19", "close": 22.42, "volume": 263232.0}, {"date": "2020-08-20", "close": 22.8, "volume": 434459.0}, {"date": "2020-08-21", "close": 23.28, "volume": 300720.0}, {"date": "2020-08-24", "close": 24.89, "volume": 419556.0}, {"date": "2020-08-25", "close": 25.05, "volume": 412901.0}, {"date": "2020-08-26", "close": 24.55, "volume": 209664.0}, {"date": "2020-08-27", "close": 24.56, "volume": 276788.0}, {"date": "2020-08-28", "close": 24.69, "volume": 348506.0}, {"date": "2020-08-31", "close": 27.51, "volume": 626170.0}, {"date": "2020-09-01", "close": 27.49, "volume": 585197.0}, {"date": "2020-09-02", "close": 28.705, "volume": 596858.0}, {"date": "2020-09-03", "close": 27.26, "volume": 481667.0}, {"date": "2020-09-04", "close": 28.47, "volume": 378132.0}, {"date": "2020-09-08", "close": 27.08, "volume": 302266.0}, {"date": "2020-09-09", "close": 27.98, "volume": 386773.0}, {"date": "2020-09-10", "close": 27.67, "volume": 215403.0}, {"date": "2020-09-11", "close": 27.05, "volume": 190000.0}, {"date": "2020-09-14", "close": 27.77, "volume": 243537.0}, {"date": "2020-09-15", "close": 27.11, "volume": 123060.0}, {"date": "2020-09-16", "close": 26.72, "volume": 248272.0}, {"date": "2020-09-17", "close": 25.71, "volume": 247919.0}, {"date": "2020-09-18", "close": 26.38, "volume": 2278077.0}, {"date": "2020-09-21", "close": 25.02, "volume": 254644.0}, {"date": "2020-09-22", "close": 25.8, "volume": 254086.0}, {"date": "2020-09-23", "close": 24.77, "volume": 216918.0}, {"date": "2020-09-24", "close": 24.42, "volume": 200527.0}, {"date": "2020-09-25", "close": 24.98, "volume": 145769.0}, {"date": "2020-09-28", "close": 25.39, "volume": 217629.0}, {"date": "2020-09-29", "close": 25.27, "volume": 214973.0}, {"date": "2020-09-30", "close": 24.91, "volume": 288951.0}, {"date": "2020-10-01", "close": 26.8, "volume": 796868.0}, {"date": "2020-10-02", "close": 26.73, "volume": 187118.0}, {"date": "2020-10-05", "close": 26.8, "volume": 180773.0}, {"date": "2020-10-06", "close": 26.54, "volume": 266259.0}, {"date": "2020-10-07", "close": 27.17, "volume": 219713.0}, {"date": "2020-10-08", "close": 27.23, "volume": 123018.0}, {"date": "2020-10-09", "close": 27.3, "volume": 123793.0}, {"date": "2020-10-12", "close": 28.6, "volume": 605438.0}, {"date": "2020-10-13", "close": 29.08, "volume": 195700.0}, {"date": "2020-10-14", "close": 27.51, "volume": 282072.0}, {"date": "2020-10-15", "close": 27.64, "volume": 391465.0}, {"date": "2020-10-16", "close": 27.66, "volume": 104113.0}, {"date": "2020-10-19", "close": 26.55, "volume": 192118.0}, {"date": "2020-10-20", "close": 26.68, "volume": 188215.0}, {"date": "2020-10-21", "close": 25.925, "volume": 86828.0}, {"date": "2020-10-22", "close": 26.01, "volume": 80184.0}, {"date": "2020-10-23", "close": 26.63, "volume": 102080.0}, {"date": "2020-10-26", "close": 25.79, "volume": 185136.0}, {"date": "2020-10-27", "close": 25.96, "volume": 133933.0}, {"date": "2020-10-28", "close": 25.55, "volume": 113104.0}, {"date": "2020-10-29", "close": 25.6, "volume": 196003.0}, {"date": "2020-10-30", "close": 25.5, "volume": 141465.0}, {"date": "2020-11-02", "close": 26.07, "volume": 113463.0}, {"date": "2020-11-03", "close": 26.95, "volume": 161771.0}, {"date": "2020-11-04", "close": 28.51, "volume": 94952.0}, {"date": "2020-11-05", "close": 29.0, "volume": 146874.0}, {"date": "2020-11-06", "close": 29.96, "volume": 167785.0}, {"date": "2020-11-09", "close": 29.6, "volume": 259068.0}, {"date": "2020-11-10", "close": 30.1, "volume": 333066.0}, {"date": "2020-11-11", "close": 30.28, "volume": 366577.0}, {"date": "2020-11-12", "close": 30.24, "volume": 134400.0}, {"date": "2020-11-13", "close": 31.9, "volume": 591018.0}, {"date": "2020-11-16", "close": 32.58, "volume": 249373.0}, {"date": "2020-11-17", "close": 31.86, "volume": 158533.0}, {"date": "2020-11-18", "close": 31.08, "volume": 223346.0}, {"date": "2020-11-19", "close": 31.94, "volume": 129224.0}, {"date": "2020-11-20", "close": 31.3, "volume": 127691.0}, {"date": "2020-11-23", "close": 31.58, "volume": 140109.0}, {"date": "2020-11-24", "close": 31.82, "volume": 302189.0}, {"date": "2020-11-25", "close": 30.93, "volume": 261036.0}, {"date": "2020-11-27", "close": 30.99, "volume": 86174.0}, {"date": "2020-11-30", "close": 29.45, "volume": 836415.0}, {"date": "2020-12-01", "close": 30.84, "volume": 336709.0}, {"date": "2020-12-02", "close": 29.76, "volume": 143052.0}, {"date": "2020-12-03", "close": 30.18, "volume": 161844.0}, {"date": "2020-12-04", "close": 30.68, "volume": 212360.0}, {"date": "2020-12-07", "close": 31.18, "volume": 140395.0}, {"date": "2020-12-08", "close": 32.01, "volume": 149175.0}, {"date": "2020-12-09", "close": 29.05, "volume": 2620817.0}, {"date": "2020-12-10", "close": 29.36, "volume": 733405.0}, {"date": "2020-12-11", "close": 28.53, "volume": 1702249.0}, {"date": "2020-12-14", "close": 27.51, "volume": 1212155.0}, {"date": "2020-12-15", "close": 29.11, "volume": 468582.0}, {"date": "2020-12-16", "close": 29.9, "volume": 454581.0}, {"date": "2020-12-17", "close": 30.24, "volume": 472162.0}, {"date": "2020-12-18", "close": 29.85, "volume": 812536.0}, {"date": "2020-12-21", "close": 30.22, "volume": 262698.0}, {"date": "2020-12-22", "close": 30.47, "volume": 606968.0}, {"date": "2020-12-23", "close": 29.11, "volume": 398551.0}, {"date": "2020-12-24", "close": 30.25, "volume": 173415.0}, {"date": "2020-12-28", "close": 29.37, "volume": 221802.0}, {"date": "2020-12-29", "close": 29.47, "volume": 498835.0}, {"date": "2020-12-30", "close": 29.03, "volume": 231026.0}, {"date": "2020-12-31", "close": 29.97, "volume": 296627.0}, {"date": "2021-01-04", "close": 28.9, "volume": 257146.0}, {"date": "2021-01-05", "close": 29.04, "volume": 254454.0}, {"date": "2021-01-06", "close": 29.15, "volume": 387492.0}, {"date": "2021-01-07", "close": 29.66, "volume": 232379.0}, {"date": "2021-01-08", "close": 30.21, "volume": 517445.0}, {"date": "2021-01-11", "close": 28.28, "volume": 356297.0}, {"date": "2021-01-12", "close": 28.3, "volume": 229022.0}, {"date": "2021-01-13", "close": 27.65, "volume": 174177.0}, {"date": "2021-01-14", "close": 26.5, "volume": 307279.0}, {"date": "2021-01-15", "close": 26.92, "volume": 378875.0}, {"date": "2021-01-19", "close": 26.82, "volume": 398939.0}, {"date": "2021-01-20", "close": 27.01, "volume": 143758.0}, {"date": "2021-01-21", "close": 26.92, "volume": 354714.0}, {"date": "2021-01-22", "close": 26.07, "volume": 410026.0}, {"date": "2021-01-25", "close": 25.6, "volume": 211279.0}, {"date": "2021-01-26", "close": 26.16, "volume": 337815.0}, {"date": "2021-01-27", "close": 23.82, "volume": 789740.0}, {"date": "2021-01-28", "close": 24.17, "volume": 448569.0}, {"date": "2021-01-29", "close": 23.21, "volume": 401242.0}, {"date": "2021-02-01", "close": 23.6, "volume": 398359.0}, {"date": "2021-02-02", "close": 25.94, "volume": 425453.0}, {"date": "2021-02-03", "close": 25.97, "volume": 372751.0}, {"date": "2021-02-04", "close": 25.71, "volume": 636425.0}, {"date": "2021-02-05", "close": 27.37, "volume": 432808.0}, {"date": "2021-02-08", "close": 27.34, "volume": 273699.0}, {"date": "2021-02-09", "close": 27.72, "volume": 197868.0}, {"date": "2021-02-10", "close": 28.16, "volume": 221617.0}, {"date": "2021-02-11", "close": 28.54, "volume": 255161.0}, {"date": "2021-02-12", "close": 28.67, "volume": 196900.0}, {"date": "2021-02-16", "close": 28.0, "volume": 171780.0}, {"date": "2021-02-17", "close": 28.54, "volume": 145698.0}, {"date": "2021-02-18", "close": 27.96, "volume": 115701.0}, {"date": "2021-02-19", "close": 28.27, "volume": 212838.0}, {"date": "2021-02-22", "close": 28.39, "volume": 170489.0}, {"date": "2021-02-23", "close": 29.12, "volume": 521903.0}, {"date": "2021-02-24", "close": 29.32, "volume": 639944.0}, {"date": "2021-02-25", "close": 26.61, "volume": 669161.0}, {"date": "2021-02-26", "close": 26.53, "volume": 297373.0}, {"date": "2021-03-01", "close": 27.43, "volume": 196779.0}, {"date": "2021-03-02", "close": 27.16, "volume": 155692.0}, {"date": "2021-03-03", "close": 26.58, "volume": 194035.0}, {"date": "2021-03-04", "close": 26.41, "volume": 205959.0}, {"date": "2021-03-05", "close": 26.45, "volume": 359333.0}, {"date": "2021-03-08", "close": 26.26, "volume": 280606.0}, {"date": "2021-03-09", "close": 27.41, "volume": 224537.0}, {"date": "2021-03-10", "close": 27.47, "volume": 175664.0}, {"date": "2021-03-11", "close": 28.11, "volume": 279438.0}, {"date": "2021-03-12", "close": 27.88, "volume": 678475.0}, {"date": "2021-03-15", "close": 27.67, "volume": 241245.0}, {"date": "2021-03-16", "close": 27.5, "volume": 296596.0}, {"date": "2021-03-17", "close": 27.82, "volume": 173215.0}, {"date": "2021-03-18", "close": 27.52, "volume": 232199.0}, {"date": "2021-03-19", "close": 27.18, "volume": 546549.0}, {"date": "2021-03-22", "close": 26.74, "volume": 241683.0}, {"date": "2021-03-23", "close": 26.78, "volume": 294930.0}, {"date": "2021-03-24", "close": 26.57, "volume": 259384.0}, {"date": "2021-03-25", "close": 25.87, "volume": 214269.0}, {"date": "2021-03-26", "close": 26.86, "volume": 330192.0}, {"date": "2021-03-29", "close": 27.04, "volume": 224586.0}, {"date": "2021-03-30", "close": 26.64, "volume": 158352.0}, {"date": "2021-03-31", "close": 27.25, "volume": 274450.0}, {"date": "2021-04-01", "close": 28.06, "volume": 215832.0}, {"date": "2021-04-05", "close": 27.97, "volume": 129847.0}, {"date": "2021-04-06", "close": 28.03, "volume": 218230.0}, {"date": "2021-04-07", "close": 28.6, "volume": 160702.0}, {"date": "2021-04-08", "close": 29.51, "volume": 216556.0}, {"date": "2021-04-09", "close": 29.37, "volume": 129404.0}, {"date": "2021-04-12", "close": 29.4, "volume": 134707.0}, {"date": "2021-04-13", "close": 29.33, "volume": 215055.0}, {"date": "2021-04-14", "close": 29.36, "volume": 267864.0}, {"date": "2021-04-15", "close": 29.54, "volume": 200103.0}, {"date": "2021-04-16", "close": 30.69, "volume": 508806.0}, {"date": "2021-04-19", "close": 29.95, "volume": 191749.0}, {"date": "2021-04-20", "close": 28.68, "volume": 263583.0}, {"date": "2021-04-21", "close": 28.49, "volume": 257317.0}, {"date": "2021-04-22", "close": 29.0, "volume": 194449.0}, {"date": "2021-04-23", "close": 28.72, "volume": 257152.0}, {"date": "2021-04-26", "close": 29.19, "volume": 187488.0}, {"date": "2021-04-27", "close": 29.97, "volume": 480937.0}, {"date": "2021-04-28", "close": 29.69, "volume": 233529.0}, {"date": "2021-04-29", "close": 29.365, "volume": 192407.0}, {"date": "2021-04-30", "close": 29.02, "volume": 297169.0}, {"date": "2021-05-03", "close": 28.55, "volume": 163939.0}, {"date": "2021-05-04", "close": 27.71, "volume": 177785.0}, {"date": "2021-05-05", "close": 27.07, "volume": 256860.0}, {"date": "2021-05-06", "close": 26.27, "volume": 217985.0}, {"date": "2021-05-07", "close": 26.31, "volume": 410713.0}, {"date": "2021-05-10", "close": 25.37, "volume": 355161.0}, {"date": "2021-05-11", "close": 24.77, "volume": 673950.0}, {"date": "2021-05-12", "close": 23.59, "volume": 669045.0}, {"date": "2021-05-13", "close": 23.49, "volume": 453078.0}, {"date": "2021-05-14", "close": 24.58, "volume": 415632.0}, {"date": "2021-05-17", "close": 25.0, "volume": 428494.0}, {"date": "2021-05-18", "close": 25.02, "volume": 254669.0}, {"date": "2021-05-19", "close": 24.58, "volume": 250670.0}, {"date": "2021-05-20", "close": 24.43, "volume": 267833.0}, {"date": "2021-05-21", "close": 23.77, "volume": 440754.0}, {"date": "2021-05-24", "close": 24.46, "volume": 441977.0}, {"date": "2021-05-25", "close": 24.17, "volume": 255392.0}, {"date": "2021-05-26", "close": 24.58, "volume": 210977.0}, {"date": "2021-05-27", "close": 24.71, "volume": 202769.0}, {"date": "2021-05-28", "close": 24.58, "volume": 175935.0}, {"date": "2021-06-01", "close": 23.89, "volume": 204967.0}, {"date": "2021-06-02", "close": 24.01, "volume": 309297.0}, {"date": "2021-06-03", "close": 24.6, "volume": 276885.0}, {"date": "2021-06-04", "close": 25.4, "volume": 382879.0}, {"date": "2021-06-07", "close": 26.68, "volume": 360022.0}, {"date": "2021-06-08", "close": 27.28, "volume": 370116.0}, {"date": "2021-06-09", "close": 27.61, "volume": 263588.0}, {"date": "2021-06-10", "close": 27.57, "volume": 193839.0}, {"date": "2021-06-11", "close": 27.67, "volume": 132284.0}, {"date": "2021-06-14", "close": 28.79, "volume": 260582.0}, {"date": "2021-06-15", "close": 29.05, "volume": 319408.0}, {"date": "2021-06-16", "close": 28.38, "volume": 234888.0}, {"date": "2021-06-17", "close": 28.6, "volume": 225501.0}, {"date": "2021-06-18", "close": 27.91, "volume": 432499.0}, {"date": "2021-06-21", "close": 27.41, "volume": 143980.0}, {"date": "2021-06-22", "close": 27.7, "volume": 128346.0}, {"date": "2021-06-23", "close": 27.21, "volume": 223262.0}, {"date": "2021-06-24", "close": 26.73, "volume": 122178.0}, {"date": "2021-06-25", "close": 26.41, "volume": 515659.0}, {"date": "2021-06-28", "close": 26.99, "volume": 271038.0}, {"date": "2021-06-29", "close": 27.1, "volume": 217590.0}, {"date": "2021-06-30", "close": 26.65, "volume": 132613.0}, {"date": "2021-07-01", "close": 27.12, "volume": 118161.0}, {"date": "2021-07-02", "close": 26.95, "volume": 116279.0}, {"date": "2021-07-06", "close": 26.99, "volume": 136076.0}, {"date": "2021-07-07", "close": 27.04, "volume": 230370.0}, {"date": "2021-07-08", "close": 26.47, "volume": 109554.0}, {"date": "2021-07-09", "close": 26.65, "volume": 86218.0}, {"date": "2021-07-12", "close": 26.56, "volume": 142127.0}, {"date": "2021-07-13", "close": 25.97, "volume": 287457.0}, {"date": "2021-07-14", "close": 25.4, "volume": 426143.0}, {"date": "2021-07-15", "close": 26.4, "volume": 263023.0}, {"date": "2021-07-16", "close": 26.15, "volume": 269784.0}, {"date": "2021-07-19", "close": 25.31, "volume": 172511.0}, {"date": "2021-07-20", "close": 26.15, "volume": 222834.0}, {"date": "2021-07-21", "close": 26.2, "volume": 151046.0}, {"date": "2021-07-22", "close": 25.91, "volume": 140206.0}, {"date": "2021-07-23", "close": 26.55, "volume": 121718.0}, {"date": "2021-07-26", "close": 26.25, "volume": 113603.0}, {"date": "2021-07-27", "close": 26.4, "volume": 134042.0}, {"date": "2021-07-28", "close": 26.32, "volume": 148688.0}, {"date": "2021-07-29", "close": 27.04, "volume": 225600.0}, {"date": "2021-07-30", "close": 27.26, "volume": 170061.0}, {"date": "2021-08-02", "close": 27.11, "volume": 151579.0}, {"date": "2021-08-03", "close": 27.39, "volume": 126380.0}, {"date": "2021-08-04", "close": 27.0, "volume": 239435.0}, {"date": "2021-08-05", "close": 27.29, "volume": 130923.0}, {"date": "2021-08-06", "close": 27.65, "volume": 148235.0}, {"date": "2021-08-09", "close": 27.72, "volume": 217803.0}, {"date": "2021-08-10", "close": 32.6, "volume": 994028.0}, {"date": "2021-08-11", "close": 33.64, "volume": 390970.0}, {"date": "2021-08-12", "close": 34.24, "volume": 266377.0}, {"date": "2021-08-13", "close": 35.05, "volume": 145070.0}, {"date": "2021-08-16", "close": 34.88, "volume": 214769.0}, {"date": "2021-08-17", "close": 35.13, "volume": 281234.0}, {"date": "2021-08-18", "close": 35.18, "volume": 245465.0}, {"date": "2021-08-19", "close": 33.91, "volume": 277089.0}, {"date": "2021-08-20", "close": 34.25, "volume": 362331.0}, {"date": "2021-08-23", "close": 33.89, "volume": 133030.0}, {"date": "2021-08-24", "close": 34.24, "volume": 161778.0}, {"date": "2021-08-25", "close": 33.35, "volume": 254542.0}, {"date": "2021-08-26", "close": 33.42, "volume": 473938.0}, {"date": "2021-08-27", "close": 34.07, "volume": 657888.0}, {"date": "2021-08-30", "close": 34.86, "volume": 355848.0}, {"date": "2021-08-31", "close": 37.65, "volume": 611805.0}, {"date": "2021-09-01", "close": 38.12, "volume": 343631.0}, {"date": "2021-09-02", "close": 39.4, "volume": 195222.0}, {"date": "2021-09-03", "close": 40.25, "volume": 316678.0}, {"date": "2021-09-07", "close": 38.51, "volume": 325036.0}, {"date": "2021-09-08", "close": 38.18, "volume": 312282.0}, {"date": "2021-09-09", "close": 38.73, "volume": 221612.0}, {"date": "2021-09-10", "close": 37.46, "volume": 279756.0}, {"date": "2021-09-13", "close": 37.64, "volume": 190597.0}, {"date": "2021-09-14", "close": 31.27, "volume": 2228458.0}, {"date": "2021-09-15", "close": 34.81, "volume": 4797040.0}, {"date": "2021-09-16", "close": 33.77, "volume": 913087.0}, {"date": "2021-09-17", "close": 33.42, "volume": 868628.0}, {"date": "2021-09-20", "close": 31.53, "volume": 645385.0}, {"date": "2021-09-21", "close": 32.47, "volume": 702515.0}, {"date": "2021-09-22", "close": 32.93, "volume": 298629.0}, {"date": "2021-09-23", "close": 32.88, "volume": 286318.0}, {"date": "2021-09-24", "close": 32.51, "volume": 522107.0}, {"date": "2021-09-27", "close": 32.9, "volume": 252552.0}, {"date": "2021-09-28", "close": 31.98, "volume": 240622.0}, {"date": "2021-09-29", "close": 32.28, "volume": 217742.0}, {"date": "2021-09-30", "close": 33.29, "volume": 325201.0}, {"date": "2021-10-01", "close": 33.64, "volume": 517108.0}, {"date": "2021-10-04", "close": 33.14, "volume": 233457.0}, {"date": "2021-10-05", "close": 34.32, "volume": 371173.0}, {"date": "2021-10-06", "close": 35.61, "volume": 372010.0}, {"date": "2021-10-07", "close": 36.14, "volume": 407805.0}, {"date": "2021-10-08", "close": 37.26, "volume": 153220.0}, {"date": "2021-10-11", "close": 35.99, "volume": 288925.0}, {"date": "2021-10-12", "close": 36.36, "volume": 508158.0}, {"date": "2021-10-13", "close": 36.98, "volume": 196400.0}, {"date": "2021-10-14", "close": 37.12, "volume": 242844.0}, {"date": "2021-10-15", "close": 38.42, "volume": 293050.0}, {"date": "2021-10-18", "close": 37.96, "volume": 157535.0}, {"date": "2021-10-19", "close": 38.49, "volume": 319124.0}, {"date": "2021-10-20", "close": 38.39, "volume": 180440.0}, {"date": "2021-10-21", "close": 38.42, "volume": 144763.0}, {"date": "2021-10-22", "close": 38.62, "volume": 177092.0}, {"date": "2021-10-25", "close": 38.37, "volume": 129905.0}, {"date": "2021-10-26", "close": 37.85, "volume": 159743.0}, {"date": "2021-10-27", "close": 36.93, "volume": 121614.0}, {"date": "2021-10-28", "close": 37.43, "volume": 194744.0}, {"date": "2021-10-29", "close": 36.5, "volume": 348149.0}, {"date": "2021-11-01", "close": 36.6, "volume": 268845.0}, {"date": "2021-11-02", "close": 37.88, "volume": 286696.0}, {"date": "2021-11-03", "close": 37.89, "volume": 222776.0}, {"date": "2021-11-04", "close": 37.94, "volume": 361816.0}, {"date": "2021-11-05", "close": 38.17, "volume": 417804.0}, {"date": "2021-11-08", "close": 40.59, "volume": 309141.0}, {"date": "2021-11-09", "close": 38.94, "volume": 548249.0}, {"date": "2021-11-10", "close": 38.56, "volume": 279976.0}, {"date": "2021-11-11", "close": 39.69, "volume": 189569.0}, {"date": "2021-11-12", "close": 40.86, "volume": 160618.0}, {"date": "2021-11-15", "close": 41.66, "volume": 296120.0}, {"date": "2021-11-16", "close": 41.32, "volume": 418644.0}, {"date": "2021-11-17", "close": 40.16, "volume": 364259.0}, {"date": "2021-11-18", "close": 39.38, "volume": 221645.0}, {"date": "2021-11-19", "close": 38.68, "volume": 266383.0}, {"date": "2021-11-22", "close": 37.69, "volume": 287016.0}, {"date": "2021-11-23", "close": 37.42, "volume": 244029.0}, {"date": "2021-11-24", "close": 37.57, "volume": 152272.0}, {"date": "2021-11-26", "close": 36.1, "volume": 231619.0}, {"date": "2021-11-29", "close": 36.62, "volume": 247816.0}, {"date": "2021-11-30", "close": 37.04, "volume": 343556.0}, {"date": "2021-12-01", "close": 35.39, "volume": 258162.0}, {"date": "2021-12-02", "close": 37.81, "volume": 359736.0}, {"date": "2021-12-03", "close": 36.78, "volume": 350479.0}, {"date": "2021-12-06", "close": 37.42, "volume": 581277.0}, {"date": "2021-12-07", "close": 37.94, "volume": 338578.0}, {"date": "2021-12-08", "close": 38.04, "volume": 327182.0}, {"date": "2021-12-09", "close": 36.45, "volume": 280143.0}, {"date": "2021-12-10", "close": 35.67, "volume": 309852.0}, {"date": "2021-12-13", "close": 35.36, "volume": 285473.0}, {"date": "2021-12-14", "close": 34.22, "volume": 398017.0}, {"date": "2021-12-15", "close": 34.2, "volume": 816023.0}, {"date": "2021-12-16", "close": 33.24, "volume": 830303.0}, {"date": "2021-12-17", "close": 32.8, "volume": 1039660.0}, {"date": "2021-12-20", "close": 32.49, "volume": 660983.0}, {"date": "2021-12-21", "close": 33.62, "volume": 714721.0}, {"date": "2021-12-22", "close": 34.9, "volume": 306447.0}, {"date": "2021-12-23", "close": 34.82, "volume": 199480.0}, {"date": "2021-12-27", "close": 36.32, "volume": 245936.0}, {"date": "2021-12-28", "close": 35.54, "volume": 177102.0}, {"date": "2021-12-29", "close": 35.45, "volume": 183339.0}, {"date": "2021-12-30", "close": 35.91, "volume": 146385.0}, {"date": "2021-12-31", "close": 36.11, "volume": 191778.0}, {"date": "2022-01-03", "close": 35.4, "volume": 138798.0}, {"date": "2022-01-04", "close": 34.48, "volume": 141819.0}, {"date": "2022-01-05", "close": 33.24, "volume": 197393.0}, {"date": "2022-01-06", "close": 34.02, "volume": 255712.0}, {"date": "2022-01-07", "close": 33.46, "volume": 223999.0}, {"date": "2022-01-10", "close": 32.98, "volume": 357182.0}, {"date": "2022-01-11", "close": 33.52, "volume": 192737.0}, {"date": "2022-01-12", "close": 33.16, "volume": 227725.0}, {"date": "2022-01-13", "close": 31.82, "volume": 250031.0}, {"date": "2022-01-14", "close": 31.05, "volume": 364654.0}, {"date": "2022-01-18", "close": 30.31, "volume": 240430.0}, {"date": "2022-01-19", "close": 29.68, "volume": 260614.0}, {"date": "2022-01-20", "close": 29.24, "volume": 205310.0}, {"date": "2022-01-21", "close": 28.76, "volume": 269530.0}, {"date": "2022-01-24", "close": 30.41, "volume": 342592.0}, {"date": "2022-01-25", "close": 29.12, "volume": 230879.0}, {"date": "2022-01-26", "close": 28.58, "volume": 302746.0}, {"date": "2022-01-27", "close": 26.89, "volume": 301221.0}, {"date": "2022-01-28", "close": 27.84, "volume": 451024.0}, {"date": "2022-01-31", "close": 30.52, "volume": 453144.0}, {"date": "2022-02-01", "close": 30.43, "volume": 245465.0}, {"date": "2022-02-02", "close": 30.25, "volume": 240395.0}, {"date": "2022-02-03", "close": 28.97, "volume": 269671.0}, {"date": "2022-02-04", "close": 30.05, "volume": 361237.0}, {"date": "2022-02-07", "close": 30.78, "volume": 211650.0}, {"date": "2022-02-08", "close": 31.18, "volume": 168787.0}, {"date": "2022-02-09", "close": 32.04, "volume": 239565.0}, {"date": "2022-02-10", "close": 31.3, "volume": 262643.0}, {"date": "2022-02-11", "close": 29.9, "volume": 191573.0}, {"date": "2022-02-14", "close": 29.43, "volume": 203720.0}, {"date": "2022-02-15", "close": 30.3, "volume": 266800.0}, {"date": "2022-02-16", "close": 29.81, "volume": 216210.0}, {"date": "2022-02-17", "close": 27.19, "volume": 869046.0}, {"date": "2022-02-18", "close": 26.22, "volume": 474193.0}, {"date": "2022-02-22", "close": 26.0, "volume": 281940.0}, {"date": "2022-02-23", "close": 24.98, "volume": 333060.0}, {"date": "2022-02-24", "close": 27.29, "volume": 524280.0}, {"date": "2022-02-25", "close": 28.18, "volume": 298363.0}, {"date": "2022-02-28", "close": 27.77, "volume": 320997.0}, {"date": "2022-03-01", "close": 26.7, "volume": 455539.0}, {"date": "2022-03-02", "close": 27.17, "volume": 921185.0}, {"date": "2022-03-03", "close": 26.98, "volume": 674612.0}, {"date": "2022-03-04", "close": 26.56, "volume": 727648.0}, {"date": "2022-03-07", "close": 23.64, "volume": 1135127.0}, {"date": "2022-03-08", "close": 23.25, "volume": 639096.0}, {"date": "2022-03-09", "close": 25.66, "volume": 664415.0}, {"date": "2022-03-10", "close": 26.18, "volume": 693924.0}, {"date": "2022-03-11", "close": 24.5, "volume": 434464.0}, {"date": "2022-03-14", "close": 24.17, "volume": 616416.0}, {"date": "2022-03-15", "close": 25.11, "volume": 800043.0}, {"date": "2022-03-16", "close": 26.18, "volume": 1491129.0}, {"date": "2022-03-17", "close": 27.88, "volume": 1175985.0}, {"date": "2022-03-18", "close": 28.54, "volume": 1494282.0}, {"date": "2022-03-21", "close": 27.15, "volume": 985956.0}, {"date": "2022-03-22", "close": 28.11, "volume": 1054334.0}, {"date": "2022-03-23", "close": 26.79, "volume": 266313.0}, {"date": "2022-03-24", "close": 27.42, "volume": 251413.0}, {"date": "2022-03-25", "close": 26.83, "volume": 286736.0}, {"date": "2022-03-28", "close": 27.6, "volume": 255073.0}, {"date": "2022-03-29", "close": 28.85, "volume": 357482.0}, {"date": "2022-03-30", "close": 27.48, "volume": 319960.0}, {"date": "2022-03-31", "close": 26.83, "volume": 282278.0}, {"date": "2022-04-01", "close": 27.77, "volume": 309076.0}, {"date": "2022-04-04", "close": 27.9, "volume": 269612.0}, {"date": "2022-04-05", "close": 26.84, "volume": 261515.0}, {"date": "2022-04-06", "close": 25.94, "volume": 466323.0}, {"date": "2022-04-07", "close": 25.43, "volume": 443146.0}, {"date": "2022-04-08", "close": 24.82, "volume": 261881.0}, {"date": "2022-04-11", "close": 24.35, "volume": 197612.0}, {"date": "2022-04-12", "close": 24.14, "volume": 251974.0}, {"date": "2022-04-13", "close": 24.84, "volume": 522745.0}, {"date": "2022-04-14", "close": 23.28, "volume": 895534.0}, {"date": "2022-04-18", "close": 22.44, "volume": 772252.0}, {"date": "2022-04-19", "close": 23.69, "volume": 417596.0}, {"date": "2022-04-20", "close": 23.15, "volume": 307521.0}, {"date": "2022-04-21", "close": 23.08, "volume": 562388.0}, {"date": "2022-04-22", "close": 23.12, "volume": 510015.0}, {"date": "2022-04-25", "close": 24.58, "volume": 430250.0}, {"date": "2022-04-26", "close": 23.47, "volume": 572481.0}, {"date": "2022-04-27", "close": 23.3, "volume": 412789.0}, {"date": "2022-04-28", "close": 25.12, "volume": 530446.0}, {"date": "2022-04-29", "close": 23.12, "volume": 527538.0}, {"date": "2022-05-02", "close": 23.93, "volume": 698111.0}, {"date": "2022-05-03", "close": 23.88, "volume": 407099.0}, {"date": "2022-05-04", "close": 24.19, "volume": 512486.0}, {"date": "2022-05-05", "close": 23.76, "volume": 523573.0}, {"date": "2022-05-06", "close": 24.21, "volume": 557534.0}, {"date": "2022-05-09", "close": 23.86, "volume": 1006642.0}, {"date": "2022-05-10", "close": 23.32, "volume": 923867.0}, {"date": "2022-05-11", "close": 17.81, "volume": 2284012.0}, {"date": "2022-05-12", "close": 20.02, "volume": 1506195.0}, {"date": "2022-05-13", "close": 23.25, "volume": 1326838.0}, {"date": "2022-05-16", "close": 22.56, "volume": 551747.0}, {"date": "2022-05-17", "close": 23.52, "volume": 436214.0}, {"date": "2022-05-18", "close": 22.88, "volume": 558386.0}, {"date": "2022-05-19", "close": 23.25, "volume": 446153.0}, {"date": "2022-05-20", "close": 23.41, "volume": 322860.0}, {"date": "2022-05-23", "close": 23.25, "volume": 284734.0}, {"date": "2022-05-24", "close": 23.39, "volume": 273952.0}, {"date": "2022-05-25", "close": 23.72, "volume": 273334.0}, {"date": "2022-05-26", "close": 24.26, "volume": 504063.0}, {"date": "2022-05-27", "close": 25.86, "volume": 318612.0}, {"date": "2022-05-31", "close": 25.22, "volume": 664018.0}, {"date": "2022-06-01", "close": 25.53, "volume": 441265.0}, {"date": "2022-06-02", "close": 26.91, "volume": 530079.0}, {"date": "2022-06-03", "close": 26.81, "volume": 335121.0}, {"date": "2022-06-06", "close": 26.9, "volume": 882288.0}, {"date": "2022-06-07", "close": 26.21, "volume": 474674.0}, {"date": "2022-06-08", "close": 25.62, "volume": 479591.0}, {"date": "2022-06-09", "close": 25.61, "volume": 466816.0}, {"date": "2022-06-10", "close": 26.31, "volume": 699462.0}, {"date": "2022-06-13", "close": 25.13, "volume": 878915.0}, {"date": "2022-06-14", "close": 26.46, "volume": 1049228.0}, {"date": "2022-06-15", "close": 26.74, "volume": 1202049.0}, {"date": "2022-06-16", "close": 23.62, "volume": 1393910.0}, {"date": "2022-06-17", "close": 22.64, "volume": 2000281.0}, {"date": "2022-06-21", "close": 24.01, "volume": 1344229.0}, {"date": "2022-06-22", "close": 23.32, "volume": 1170132.0}, {"date": "2022-06-23", "close": 24.05, "volume": 425199.0}, {"date": "2022-06-24", "close": 24.57, "volume": 1560812.0}, {"date": "2022-06-27", "close": 24.9, "volume": 529090.0}, {"date": "2022-06-28", "close": 24.01, "volume": 492768.0}, {"date": "2022-06-29", "close": 23.89, "volume": 260671.0}, {"date": "2022-06-30", "close": 24.15, "volume": 302495.0}, {"date": "2022-07-01", "close": 25.01, "volume": 286938.0}, {"date": "2022-07-05", "close": 25.57, "volume": 378602.0}, {"date": "2022-07-06", "close": 25.19, "volume": 306269.0}, {"date": "2022-07-07", "close": 26.1, "volume": 324912.0}, {"date": "2022-07-08", "close": 26.16, "volume": 308393.0}, {"date": "2022-07-11", "close": 25.57, "volume": 195561.0}, {"date": "2022-07-12", "close": 25.09, "volume": 205812.0}, {"date": "2022-07-13", "close": 24.21, "volume": 313409.0}, {"date": "2022-07-14", "close": 23.41, "volume": 308241.0}, {"date": "2022-07-15", "close": 24.12, "volume": 508269.0}, {"date": "2022-07-18", "close": 23.84, "volume": 218375.0}, {"date": "2022-07-19", "close": 25.01, "volume": 320100.0}, {"date": "2022-07-20", "close": 25.44, "volume": 226696.0}, {"date": "2022-07-21", "close": 25.98, "volume": 273864.0}, {"date": "2022-07-22", "close": 24.5, "volume": 341489.0}, {"date": "2022-07-25", "close": 25.18, "volume": 372935.0}, {"date": "2022-07-26", "close": 24.42, "volume": 151830.0}, {"date": "2022-07-27", "close": 25.79, "volume": 436670.0}, {"date": "2022-07-28", "close": 26.81, "volume": 518154.0}, {"date": "2022-07-29", "close": 27.57, "volume": 324856.0}, {"date": "2022-08-01", "close": 27.26, "volume": 198819.0}, {"date": "2022-08-02", "close": 27.8, "volume": 153405.0}, {"date": "2022-08-03", "close": 28.2, "volume": 308362.0}, {"date": "2022-08-04", "close": 28.32, "volume": 219788.0}, {"date": "2022-08-05", "close": 28.41, "volume": 199818.0}, {"date": "2022-08-08", "close": 29.29, "volume": 270890.0}, {"date": "2022-08-09", "close": 28.81, "volume": 280893.0}, {"date": "2022-08-10", "close": 30.38, "volume": 359332.0}, {"date": "2022-08-11", "close": 31.68, "volume": 382384.0}, {"date": "2022-08-12", "close": 31.55, "volume": 598765.0}, {"date": "2022-08-15", "close": 32.86, "volume": 436894.0}, {"date": "2022-08-16", "close": 32.71, "volume": 403910.0}, {"date": "2022-08-17", "close": 32.35, "volume": 174756.0}, {"date": "2022-08-18", "close": 32.34, "volume": 276044.0}, {"date": "2022-08-19", "close": 32.03, "volume": 408032.0}, {"date": "2022-08-22", "close": 30.86, "volume": 331597.0}, {"date": "2022-08-23", "close": 30.32, "volume": 198256.0}, {"date": "2022-08-24", "close": 32.04, "volume": 275887.0}, {"date": "2022-08-25", "close": 33.32, "volume": 207181.0}, {"date": "2022-08-26", "close": 32.18, "volume": 243172.0}, {"date": "2022-08-29", "close": 31.54, "volume": 372454.0}, {"date": "2022-08-30", "close": 31.21, "volume": 264013.0}, {"date": "2022-08-31", "close": 31.4, "volume": 282081.0}, {"date": "2022-09-01", "close": 30.35, "volume": 370477.0}, {"date": "2022-09-02", "close": 29.34, "volume": 325033.0}, {"date": "2022-09-06", "close": 30.35, "volume": 234595.0}, {"date": "2022-09-07", "close": 31.68, "volume": 256090.0}, {"date": "2022-09-08", "close": 32.25, "volume": 218470.0}, {"date": "2022-09-09", "close": 32.46, "volume": 222181.0}, {"date": "2022-09-12", "close": 32.37, "volume": 142686.0}, {"date": "2022-09-13", "close": 29.98, "volume": 430687.0}, {"date": "2022-09-14", "close": 30.77, "volume": 239434.0}, {"date": "2022-09-15", "close": 30.57, "volume": 154943.0}, {"date": "2022-09-16", "close": 29.68, "volume": 750918.0}, {"date": "2022-09-19", "close": 28.87, "volume": 323410.0}, {"date": "2022-09-20", "close": 28.49, "volume": 204855.0}, {"date": "2022-09-21", "close": 28.35, "volume": 231511.0}, {"date": "2022-09-22", "close": 27.36, "volume": 204000.0}, {"date": "2022-09-23", "close": 26.34, "volume": 423772.0}, {"date": "2022-09-26", "close": 25.86, "volume": 366705.0}, {"date": "2022-09-27", "close": 26.16, "volume": 236798.0}, {"date": "2022-09-28", "close": 27.11, "volume": 512063.0}, {"date": "2022-09-29", "close": 26.28, "volume": 366892.0}, {"date": "2022-09-30", "close": 26.35, "volume": 401378.0}, {"date": "2022-10-03", "close": 25.91, "volume": 614612.0}, {"date": "2022-10-04", "close": 25.76, "volume": 563219.0}, {"date": "2022-10-05", "close": 26.31, "volume": 474463.0}, {"date": "2022-10-06", "close": 26.29, "volume": 289741.0}, {"date": "2022-10-07", "close": 26.46, "volume": 287831.0}, {"date": "2022-10-10", "close": 27.57, "volume": 359321.0}, {"date": "2022-10-11", "close": 28.06, "volume": 436283.0}, {"date": "2022-10-12", "close": 28.06, "volume": 453232.0}, {"date": "2022-10-13", "close": 29.1, "volume": 597339.0}, {"date": "2022-10-14", "close": 26.19, "volume": 441071.0}, {"date": "2022-10-17", "close": 27.88, "volume": 389074.0}, {"date": "2022-10-18", "close": 28.08, "volume": 349665.0}, {"date": "2022-10-19", "close": 28.05, "volume": 259359.0}, {"date": "2022-10-20", "close": 27.0, "volume": 187717.0}, {"date": "2022-10-21", "close": 27.42, "volume": 312220.0}, {"date": "2022-10-24", "close": 27.77, "volume": 205385.0}, {"date": "2022-10-25", "close": 27.36, "volume": 244263.0}, {"date": "2022-10-26", "close": 27.57, "volume": 332564.0}, {"date": "2022-10-27", "close": 27.73, "volume": 222409.0}, {"date": "2022-10-28", "close": 29.23, "volume": 244637.0}, {"date": "2022-10-31", "close": 28.35, "volume": 294139.0}, {"date": "2022-11-01", "close": 28.64, "volume": 229755.0}, {"date": "2022-11-02", "close": 27.07, "volume": 338260.0}, {"date": "2022-11-03", "close": 26.67, "volume": 208889.0}, {"date": "2022-11-04", "close": 27.11, "volume": 224833.0}, {"date": "2022-11-07", "close": 27.54, "volume": 305009.0}, {"date": "2022-11-08", "close": 27.57, "volume": 757016.0}, {"date": "2022-11-09", "close": 27.18, "volume": 314787.0}, {"date": "2022-11-10", "close": 30.25, "volume": 702527.0}, {"date": "2022-11-11", "close": 28.88, "volume": 585472.0}, {"date": "2022-11-14", "close": 27.49, "volume": 341567.0}, {"date": "2022-11-15", "close": 27.59, "volume": 226903.0}, {"date": "2022-11-16", "close": 27.51, "volume": 248103.0}, {"date": "2022-11-17", "close": 26.87, "volume": 241258.0}, {"date": "2022-11-18", "close": 27.89, "volume": 428815.0}, {"date": "2022-11-21", "close": 29.09, "volume": 224580.0}, {"date": "2022-11-22", "close": 28.73, "volume": 232570.0}, {"date": "2022-11-23", "close": 29.43, "volume": 245085.0}, {"date": "2022-11-25", "close": 29.87, "volume": 84794.0}, {"date": "2022-11-28", "close": 29.67, "volume": 276126.0}, {"date": "2022-11-29", "close": 29.23, "volume": 233415.0}, {"date": "2022-11-30", "close": 30.04, "volume": 311682.0}, {"date": "2022-12-01", "close": 30.61, "volume": 275991.0}, {"date": "2022-12-02", "close": 30.53, "volume": 315920.0}, {"date": "2022-12-05", "close": 29.01, "volume": 223974.0}, {"date": "2022-12-06", "close": 27.63, "volume": 303060.0}, {"date": "2022-12-07", "close": 27.02, "volume": 333830.0}, {"date": "2022-12-08", "close": 26.52, "volume": 306192.0}, {"date": "2022-12-09", "close": 26.2, "volume": 237224.0}, {"date": "2022-12-12", "close": 26.45, "volume": 246615.0}, {"date": "2022-12-13", "close": 27.8, "volume": 473468.0}, {"date": "2022-12-14", "close": 28.01, "volume": 568491.0}, {"date": "2022-12-15", "close": 27.61, "volume": 503363.0}, {"date": "2022-12-16", "close": 26.5, "volume": 864259.0}, {"date": "2022-12-19", "close": 25.15, "volume": 398501.0}, {"date": "2022-12-20", "close": 25.56, "volume": 358759.0}, {"date": "2022-12-21", "close": 26.59, "volume": 282374.0}, {"date": "2022-12-22", "close": 26.52, "volume": 334922.0}, {"date": "2022-12-23", "close": 25.96, "volume": 530463.0}, {"date": "2022-12-27", "close": 26.06, "volume": 186554.0}, {"date": "2022-12-28", "close": 25.14, "volume": 243791.0}, {"date": "2022-12-29", "close": 25.22, "volume": 332100.0}, {"date": "2022-12-30", "close": 25.14, "volume": 451308.0}, {"date": "2023-01-03", "close": 24.99, "volume": 368557.0}, {"date": "2023-01-04", "close": 26.7, "volume": 375465.0}, {"date": "2023-01-05", "close": 26.56, "volume": 266201.0}, {"date": "2023-01-06", "close": 27.71, "volume": 339293.0}, {"date": "2023-01-09", "close": 28.5, "volume": 399496.0}, {"date": "2023-01-10", "close": 29.83, "volume": 260029.0}, {"date": "2023-01-11", "close": 31.13, "volume": 307973.0}, {"date": "2023-01-12", "close": 31.09, "volume": 322692.0}, {"date": "2023-01-13", "close": 31.65, "volume": 547920.0}, {"date": "2023-01-17", "close": 30.95, "volume": 634711.0}, {"date": "2023-01-18", "close": 30.08, "volume": 630916.0}, {"date": "2023-01-19", "close": 30.29, "volume": 398434.0}, {"date": "2023-01-20", "close": 30.66, "volume": 371758.0}, {"date": "2023-01-23", "close": 30.5, "volume": 505625.0}, {"date": "2023-01-24", "close": 29.9, "volume": 265176.0}, {"date": "2023-01-25", "close": 28.95, "volume": 287829.0}, {"date": "2023-01-26", "close": 29.22, "volume": 252873.0}, {"date": "2023-01-27", "close": 28.37, "volume": 261803.0}, {"date": "2023-01-30", "close": 27.93, "volume": 273993.0}, {"date": "2023-01-31", "close": 28.65, "volume": 335368.0}, {"date": "2023-02-01", "close": 29.77, "volume": 374900.0}, {"date": "2023-02-02", "close": 30.37, "volume": 408634.0}, {"date": "2023-02-03", "close": 31.05, "volume": 389600.0}, {"date": "2023-02-06", "close": 30.8, "volume": 240080.0}, {"date": "2023-02-07", "close": 31.54, "volume": 227230.0}, {"date": "2023-02-08", "close": 30.87, "volume": 231130.0}, {"date": "2023-02-09", "close": 29.71, "volume": 170524.0}, {"date": "2023-02-10", "close": 29.8, "volume": 188178.0}, {"date": "2023-02-13", "close": 30.56, "volume": 152098.0}, {"date": "2023-02-14", "close": 29.9, "volume": 290929.0}, {"date": "2023-02-15", "close": 30.57, "volume": 162350.0}, {"date": "2023-02-16", "close": 30.15, "volume": 169356.0}, {"date": "2023-02-17", "close": 29.07, "volume": 212724.0}, {"date": "2023-02-21", "close": 28.32, "volume": 233927.0}, {"date": "2023-02-22", "close": 28.43, "volume": 200183.0}, {"date": "2023-02-23", "close": 29.07, "volume": 191110.0}, {"date": "2023-02-24", "close": 28.75, "volume": 151540.0}, {"date": "2023-02-27", "close": 28.45, "volume": 159499.0}, {"date": "2023-02-28", "close": 28.74, "volume": 219481.0}, {"date": "2023-03-01", "close": 27.59, "volume": 535343.0}, {"date": "2023-03-02", "close": 27.86, "volume": 420554.0}, {"date": "2023-03-03", "close": 27.05, "volume": 632995.0}, {"date": "2023-03-06", "close": 27.57, "volume": 389200.0}, {"date": "2023-03-07", "close": 26.32, "volume": 242171.0}, {"date": "2023-03-08", "close": 26.59, "volume": 244829.0}, {"date": "2023-03-09", "close": 24.98, "volume": 325332.0}, {"date": "2023-03-10", "close": 24.24, "volume": 336093.0}, {"date": "2023-03-13", "close": 23.3, "volume": 488145.0}, {"date": "2023-03-14", "close": 23.13, "volume": 456215.0}, {"date": "2023-03-15", "close": 22.52, "volume": 677719.0}, {"date": "2023-03-16", "close": 23.48, "volume": 303329.0}, {"date": "2023-03-17", "close": 23.36, "volume": 513988.0}, {"date": "2023-03-20", "close": 23.51, "volume": 353739.0}, {"date": "2023-03-21", "close": 24.48, "volume": 330188.0}, {"date": "2023-03-22", "close": 24.11, "volume": 297205.0}, {"date": "2023-03-23", "close": 24.02, "volume": 532020.0}, {"date": "2023-03-24", "close": 24.28, "volume": 355374.0}, {"date": "2023-03-27", "close": 24.56, "volume": 485880.0}, {"date": "2023-03-28", "close": 24.56, "volume": 562732.0}, {"date": "2023-03-29", "close": 24.49, "volume": 447959.0}, {"date": "2023-03-30", "close": 25.01, "volume": 476085.0}, {"date": "2023-03-31", "close": 25.46, "volume": 376769.0}, {"date": "2023-04-03", "close": 25.31, "volume": 264821.0}, {"date": "2023-04-04", "close": 24.98, "volume": 196984.0}, {"date": "2023-04-05", "close": 24.96, "volume": 254281.0}, {"date": "2023-04-06", "close": 25.31, "volume": 202333.0}, {"date": "2023-04-10", "close": 25.94, "volume": 202529.0}, {"date": "2023-04-11", "close": 26.17, "volume": 141453.0}, {"date": "2023-04-12", "close": 25.89, "volume": 153223.0}, {"date": "2023-04-13", "close": 26.3, "volume": 170025.0}, {"date": "2023-04-14", "close": 25.36, "volume": 207627.0}, {"date": "2023-04-17", "close": 25.93, "volume": 192494.0}, {"date": "2023-04-18", "close": 25.66, "volume": 404634.0}, {"date": "2023-04-19", "close": 25.31, "volume": 377226.0}, {"date": "2023-04-20", "close": 25.49, "volume": 286904.0}, {"date": "2023-04-21", "close": 25.11, "volume": 211322.0}, {"date": "2023-04-24", "close": 24.91, "volume": 247874.0}, {"date": "2023-04-25", "close": 24.94, "volume": 332336.0}, {"date": "2023-04-26", "close": 24.07, "volume": 253792.0}, {"date": "2023-04-27", "close": 25.07, "volume": 368655.0}, {"date": "2023-04-28", "close": 25.19, "volume": 503396.0}, {"date": "2023-05-01", "close": 25.2, "volume": 281544.0}, {"date": "2023-05-02", "close": 23.98, "volume": 279984.0}, {"date": "2023-05-03", "close": 23.99, "volume": 350825.0}, {"date": "2023-05-04", "close": 23.03, "volume": 276801.0}, {"date": "2023-05-05", "close": 24.29, "volume": 366387.0}, {"date": "2023-05-08", "close": 23.78, "volume": 272527.0}, {"date": "2023-05-09", "close": 23.75, "volume": 374210.0}, {"date": "2023-05-10", "close": 22.73, "volume": 849547.0}, {"date": "2023-05-11", "close": 22.4, "volume": 364484.0}, {"date": "2023-05-12", "close": 22.65, "volume": 254413.0}, {"date": "2023-05-15", "close": 21.46, "volume": 564436.0}, {"date": "2023-05-16", "close": 20.76, "volume": 565295.0}, {"date": "2023-05-17", "close": 21.6, "volume": 733510.0}, {"date": "2023-05-18", "close": 21.83, "volume": 683239.0}, {"date": "2023-05-19", "close": 22.04, "volume": 252272.0}, {"date": "2023-05-22", "close": 22.38, "volume": 226467.0}, {"date": "2023-05-23", "close": 21.27, "volume": 1004521.0}, {"date": "2023-05-24", "close": 20.76, "volume": 285817.0}, {"date": "2023-05-25", "close": 20.71, "volume": 257275.0}, {"date": "2023-05-26", "close": 21.18, "volume": 283413.0}, {"date": "2023-05-30", "close": 19.79, "volume": 614595.0}, {"date": "2023-05-31", "close": 20.06, "volume": 1002475.0}, {"date": "2023-06-01", "close": 20.63, "volume": 535264.0}, {"date": "2023-06-02", "close": 21.68, "volume": 286083.0}, {"date": "2023-06-05", "close": 21.81, "volume": 273677.0}, {"date": "2023-06-06", "close": 22.32, "volume": 287327.0}, {"date": "2023-06-07", "close": 22.86, "volume": 405802.0}, {"date": "2023-06-08", "close": 22.6, "volume": 368153.0}, {"date": "2023-06-09", "close": 22.55, "volume": 513004.0}, {"date": "2023-06-12", "close": 23.34, "volume": 291414.0}, {"date": "2023-06-13", "close": 24.03, "volume": 495808.0}, {"date": "2023-06-14", "close": 24.01, "volume": 712785.0}, {"date": "2023-06-15", "close": 24.33, "volume": 385531.0}, {"date": "2023-06-16", "close": 24.32, "volume": 908030.0}, {"date": "2023-06-20", "close": 24.47, "volume": 396632.0}, {"date": "2023-06-21", "close": 24.13, "volume": 390700.0}, {"date": "2023-06-22", "close": 24.29, "volume": 471593.0}, {"date": "2023-06-23", "close": 24.96, "volume": 711949.0}, {"date": "2023-06-26", "close": 24.94, "volume": 418956.0}, {"date": "2023-06-27", "close": 24.96, "volume": 566094.0}, {"date": "2023-06-28", "close": 24.52, "volume": 438154.0}, {"date": "2023-06-29", "close": 24.98, "volume": 353855.0}, {"date": "2023-06-30", "close": 24.78, "volume": 409064.0}, {"date": "2023-07-03", "close": 24.25, "volume": 122962.0}, {"date": "2023-07-05", "close": 23.34, "volume": 368185.0}, {"date": "2023-07-06", "close": 22.51, "volume": 326372.0}, {"date": "2023-07-07", "close": 22.84, "volume": 273893.0}, {"date": "2023-07-10", "close": 22.55, "volume": 163512.0}, {"date": "2023-07-11", "close": 23.37, "volume": 193601.0}, {"date": "2023-07-12", "close": 23.84, "volume": 324781.0}, {"date": "2023-07-13", "close": 24.12, "volume": 578452.0}, {"date": "2023-07-14", "close": 23.66, "volume": 286911.0}, {"date": "2023-07-17", "close": 24.03, "volume": 330900.0}, {"date": "2023-07-18", "close": 24.65, "volume": 182738.0}, {"date": "2023-07-19", "close": 24.45, "volume": 248113.0}, {"date": "2023-07-20", "close": 25.39, "volume": 288321.0}, {"date": "2023-07-21", "close": 25.72, "volume": 480703.0}, {"date": "2023-07-24", "close": 26.03, "volume": 171079.0}, {"date": "2023-07-25", "close": 26.36, "volume": 334535.0}, {"date": "2023-07-26", "close": 25.95, "volume": 474759.0}, {"date": "2023-07-27", "close": 24.87, "volume": 386860.0}, {"date": "2023-07-28", "close": 24.89, "volume": 193545.0}, {"date": "2023-07-31", "close": 24.91, "volume": 242798.0}, {"date": "2023-08-01", "close": 25.18, "volume": 196358.0}, {"date": "2023-08-02", "close": 24.8, "volume": 276511.0}, {"date": "2023-08-03", "close": 24.97, "volume": 273164.0}, {"date": "2023-08-04", "close": 24.74, "volume": 406212.0}, {"date": "2023-08-07", "close": 24.84, "volume": 311886.0}, {"date": "2023-08-08", "close": 24.48, "volume": 287215.0}, {"date": "2023-08-09", "close": 24.47, "volume": 258119.0}, {"date": "2023-08-10", "close": 23.61, "volume": 736548.0}, {"date": "2023-08-11", "close": 24.28, "volume": 543584.0}, {"date": "2023-08-14", "close": 24.59, "volume": 434075.0}, {"date": "2023-08-15", "close": 24.49, "volume": 257983.0}, {"date": "2023-08-16", "close": 25.65, "volume": 320285.0}, {"date": "2023-08-17", "close": 25.52, "volume": 1162315.0}, {"date": "2023-08-18", "close": 25.23, "volume": 479189.0}, {"date": "2023-08-21", "close": 25.12, "volume": 402809.0}, {"date": "2023-08-22", "close": 25.84, "volume": 362590.0}, {"date": "2023-08-23", "close": 26.05, "volume": 383818.0}, {"date": "2023-08-24", "close": 25.58, "volume": 632946.0}, {"date": "2023-08-25", "close": 25.32, "volume": 237147.0}, {"date": "2023-08-28", "close": 25.38, "volume": 202964.0}, {"date": "2023-08-29", "close": 26.02, "volume": 446258.0}, {"date": "2023-08-30", "close": 26.41, "volume": 270801.0}, {"date": "2023-08-31", "close": 26.59, "volume": 332504.0}, {"date": "2023-09-01", "close": 27.0, "volume": 242855.0}, {"date": "2023-09-05", "close": 26.46, "volume": 220879.0}, {"date": "2023-09-06", "close": 26.55, "volume": 168608.0}, {"date": "2023-09-07", "close": 26.62, "volume": 435884.0}, {"date": "2023-09-08", "close": 26.41, "volume": 455107.0}, {"date": "2023-09-11", "close": 25.78, "volume": 430516.0}, {"date": "2023-09-12", "close": 26.45, "volume": 168855.0}, {"date": "2023-09-13", "close": 26.11, "volume": 375368.0}, {"date": "2023-09-14", "close": 26.48, "volume": 307379.0}, {"date": "2023-09-15", "close": 26.26, "volume": 611465.0}, {"date": "2023-09-18", "close": 26.415, "volume": 226655.0}, {"date": "2023-09-19", "close": 26.17, "volume": 180695.0}, {"date": "2023-09-20", "close": 25.76, "volume": 503279.0}, {"date": "2023-09-21", "close": 24.54, "volume": 399218.0}, {"date": "2023-09-22", "close": 24.67, "volume": 270159.0}, {"date": "2023-09-25", "close": 24.43, "volume": 249243.0}, {"date": "2023-09-26", "close": 23.68, "volume": 221609.0}, {"date": "2023-09-27", "close": 23.23, "volume": 279073.0}, {"date": "2023-09-28", "close": 22.85, "volume": 381725.0}, {"date": "2023-09-29", "close": 23.23, "volume": 314552.0}, {"date": "2023-10-02", "close": 22.67, "volume": 361919.0}, {"date": "2023-10-03", "close": 22.12, "volume": 247158.0}, {"date": "2023-10-04", "close": 23.16, "volume": 362325.0}, {"date": "2023-10-05", "close": 23.68, "volume": 831194.0}, {"date": "2023-10-06", "close": 23.64, "volume": 421990.0}, {"date": "2023-10-09", "close": 24.2, "volume": 310085.0}, {"date": "2023-10-10", "close": 23.64, "volume": 352540.0}, {"date": "2023-10-11", "close": 23.86, "volume": 180744.0}, {"date": "2023-10-12", "close": 22.79, "volume": 183861.0}, {"date": "2023-10-13", "close": 22.21, "volume": 186714.0}, {"date": "2023-10-16", "close": 22.24, "volume": 319275.0}, {"date": "2023-10-17", "close": 22.01, "volume": 461514.0}, {"date": "2023-10-18", "close": 21.34, "volume": 250199.0}, {"date": "2023-10-19", "close": 21.19, "volume": 451809.0}, {"date": "2023-10-20", "close": 20.67, "volume": 272040.0}, {"date": "2023-10-23", "close": 20.86, "volume": 314649.0}, {"date": "2023-10-24", "close": 21.24, "volume": 309094.0}, {"date": "2023-10-25", "close": 21.45, "volume": 309455.0}, {"date": "2023-10-26", "close": 21.86, "volume": 433707.0}, {"date": "2023-10-27", "close": 21.09, "volume": 328179.0}, {"date": "2023-10-30", "close": 20.65, "volume": 1339269.0}, {"date": "2023-10-31", "close": 20.93, "volume": 300403.0}, {"date": "2023-11-01", "close": 20.98, "volume": 276712.0}, {"date": "2023-11-02", "close": 22.22, "volume": 511966.0}, {"date": "2023-11-03", "close": 22.49, "volume": 324881.0}, {"date": "2023-11-06", "close": 21.98, "volume": 544293.0}, {"date": "2023-11-07", "close": 22.03, "volume": 459026.0}, {"date": "2023-11-08", "close": 19.37, "volume": 2158137.0}, {"date": "2023-11-09", "close": 19.71, "volume": 916527.0}, {"date": "2023-11-10", "close": 19.83, "volume": 672779.0}, {"date": "2023-11-13", "close": 20.0, "volume": 327414.0}, {"date": "2023-11-14", "close": 21.29, "volume": 732653.0}, {"date": "2023-11-15", "close": 20.17, "volume": 510647.0}, {"date": "2023-11-16", "close": 19.39, "volume": 475735.0}, {"date": "2023-11-17", "close": 18.77, "volume": 562547.0}, {"date": "2023-11-20", "close": 18.49, "volume": 709421.0}, {"date": "2023-11-21", "close": 18.4, "volume": 578619.0}, {"date": "2023-11-22", "close": 18.44, "volume": 427945.0}, {"date": "2023-11-24", "close": 18.5, "volume": 99810.0}, {"date": "2023-11-27", "close": 18.16, "volume": 457275.0}, {"date": "2023-11-28", "close": 17.73, "volume": 333684.0}, {"date": "2023-11-29", "close": 17.7, "volume": 364710.0}, {"date": "2023-11-30", "close": 17.49, "volume": 789123.0}, {"date": "2023-12-01", "close": 17.6, "volume": 431753.0}, {"date": "2023-12-04", "close": 18.42, "volume": 2133864.0}, {"date": "2023-12-05", "close": 19.6, "volume": 1061691.0}, {"date": "2023-12-06", "close": 19.18, "volume": 794892.0}, {"date": "2023-12-07", "close": 19.34, "volume": 317042.0}, {"date": "2023-12-08", "close": 19.25, "volume": 224161.0}, {"date": "2023-12-11", "close": 19.39, "volume": 421047.0}, {"date": "2023-12-12", "close": 21.0, "volume": 784829.0}, {"date": "2023-12-13", "close": 22.2, "volume": 785515.0}, {"date": "2023-12-14", "close": 22.75, "volume": 879253.0}, {"date": "2023-12-15", "close": 22.61, "volume": 1047386.0}, {"date": "2023-12-18", "close": 23.01, "volume": 490939.0}, {"date": "2023-12-19", "close": 22.98, "volume": 262823.0}, {"date": "2023-12-20", "close": 23.15, "volume": 421171.0}, {"date": "2023-12-21", "close": 24.37, "volume": 575355.0}, {"date": "2023-12-22", "close": 24.65, "volume": 331696.0}, {"date": "2023-12-26", "close": 24.98, "volume": 389029.0}, {"date": "2023-12-27", "close": 24.97, "volume": 431410.0}, {"date": "2023-12-28", "close": 24.67, "volume": 247533.0}, {"date": "2023-12-29", "close": 24.02, "volume": 352382.0}, {"date": "2024-01-02", "close": 23.66, "volume": 378859.0}, {"date": "2024-01-03", "close": 23.2, "volume": 655371.0}, {"date": "2024-01-04", "close": 23.1, "volume": 814012.0}, {"date": "2024-01-05", "close": 23.34, "volume": 472044.0}, {"date": "2024-01-08", "close": 24.81, "volume": 443881.0}, {"date": "2024-01-09", "close": 24.14, "volume": 347414.0}, {"date": "2024-01-10", "close": 24.07, "volume": 546516.0}, {"date": "2024-01-11", "close": 23.97, "volume": 337716.0}, {"date": "2024-01-12", "close": 24.19, "volume": 343906.0}, {"date": "2024-01-16", "close": 24.04, "volume": 617723.0}, {"date": "2024-01-17", "close": 24.27, "volume": 229237.0}, {"date": "2024-01-18", "close": 25.08, "volume": 281429.0}, {"date": "2024-01-19", "close": 25.68, "volume": 264615.0}, {"date": "2024-01-22", "close": 25.94, "volume": 542984.0}, {"date": "2024-01-23", "close": 25.97, "volume": 230390.0}, {"date": "2024-01-24", "close": 25.95, "volume": 226685.0}, {"date": "2024-01-25", "close": 25.12, "volume": 378927.0}, {"date": "2024-01-26", "close": 24.5, "volume": 240500.0}, {"date": "2024-01-29", "close": 24.8, "volume": 235047.0}, {"date": "2024-01-30", "close": 23.87, "volume": 219393.0}, {"date": "2024-01-31", "close": 22.44, "volume": 408709.0}, {"date": "2024-02-01", "close": 22.7, "volume": 437878.0}, {"date": "2024-02-02", "close": 22.36, "volume": 241973.0}, {"date": "2024-02-05", "close": 21.83, "volume": 302044.0}, {"date": "2024-02-06", "close": 23.08, "volume": 284981.0}, {"date": "2024-02-07", "close": 22.66, "volume": 182720.0}, {"date": "2024-02-08", "close": 23.19, "volume": 198347.0}, {"date": "2024-02-09", "close": 24.34, "volume": 288729.0}, {"date": "2024-02-12", "close": 24.9, "volume": 315470.0}, {"date": "2024-02-13", "close": 24.59, "volume": 805056.0}, {"date": "2024-02-14", "close": 25.52, "volume": 397359.0}, {"date": "2024-02-15", "close": 26.56, "volume": 614642.0}, {"date": "2024-02-16", "close": 26.99, "volume": 459514.0}, {"date": "2024-02-20", "close": 27.08, "volume": 564451.0}, {"date": "2024-02-21", "close": 26.47, "volume": 481900.0}, {"date": "2024-02-22", "close": 26.48, "volume": 367425.0}, {"date": "2024-02-23", "close": 26.47, "volume": 220931.0}, {"date": "2024-02-26", "close": 26.41, "volume": 227395.0}, {"date": "2024-02-27", "close": 27.1, "volume": 216039.0}, {"date": "2024-02-28", "close": 27.33, "volume": 551610.0}, {"date": "2024-02-29", "close": 27.82, "volume": 949289.0}, {"date": "2024-03-01", "close": 27.94, "volume": 1237505.0}, {"date": "2024-03-04", "close": 29.76, "volume": 683812.0}, {"date": "2024-03-05", "close": 29.85, "volume": 673724.0}, {"date": "2024-03-06", "close": 29.79, "volume": 498396.0}, {"date": "2024-03-07", "close": 29.15, "volume": 412752.0}, {"date": "2024-03-08", "close": 29.31, "volume": 406402.0}, {"date": "2024-03-11", "close": 28.94, "volume": 296922.0}, {"date": "2024-03-12", "close": 29.66, "volume": 528170.0}, {"date": "2024-03-13", "close": 30.59, "volume": 471780.0}, {"date": "2024-03-14", "close": 29.44, "volume": 319873.0}, {"date": "2024-03-15", "close": 29.3, "volume": 512919.0}, {"date": "2024-03-18", "close": 29.42, "volume": 227798.0}, {"date": "2024-03-19", "close": 29.68, "volume": 364511.0}, {"date": "2024-03-20", "close": 30.19, "volume": 217221.0}, {"date": "2024-03-21", "close": 29.86, "volume": 346753.0}, {"date": "2024-03-22", "close": 29.25, "volume": 362215.0}, {"date": "2024-03-25", "close": 28.3, "volume": 317698.0}, {"date": "2024-03-26", "close": 28.37, "volume": 546599.0}, {"date": "2024-03-27", "close": 28.77, "volume": 300884.0}, {"date": "2024-03-28", "close": 28.94, "volume": 209873.0}, {"date": "2024-04-01", "close": 28.55, "volume": 199254.0}, {"date": "2024-04-02", "close": 28.41, "volume": 222644.0}, {"date": "2024-04-03", "close": 28.56, "volume": 205804.0}, {"date": "2024-04-04", "close": 27.43, "volume": 196081.0}, {"date": "2024-04-05", "close": 27.96, "volume": 229665.0}, {"date": "2024-04-08", "close": 29.03, "volume": 297793.0}, {"date": "2024-04-09", "close": 28.66, "volume": 291193.0}, {"date": "2024-04-10", "close": 28.19, "volume": 380429.0}, {"date": "2024-04-11", "close": 27.67, "volume": 246268.0}, {"date": "2024-04-12", "close": 27.63, "volume": 233335.0}, {"date": "2024-04-15", "close": 27.21, "volume": 368632.0}, {"date": "2024-04-16", "close": 27.22, "volume": 246519.0}, {"date": "2024-04-17", "close": 26.43, "volume": 306566.0}, {"date": "2024-04-18", "close": 26.81, "volume": 343110.0}, {"date": "2024-04-19", "close": 27.59, "volume": 266177.0}, {"date": "2024-04-22", "close": 27.41, "volume": 158550.0}, {"date": "2024-04-23", "close": 28.0, "volume": 331424.0}, {"date": "2024-04-24", "close": 27.31, "volume": 241838.0}, {"date": "2024-04-25", "close": 26.65, "volume": 206179.0}, {"date": "2024-04-26", "close": 26.7, "volume": 173504.0}, {"date": "2024-04-29", "close": 26.41, "volume": 110334.0}, {"date": "2024-04-30", "close": 26.64, "volume": 224280.0}, {"date": "2024-05-01", "close": 27.45, "volume": 361778.0}, {"date": "2024-05-02", "close": 27.3, "volume": 209981.0}, {"date": "2024-05-03", "close": 27.54, "volume": 134960.0}, {"date": "2024-05-06", "close": 28.1, "volume": 174117.0}, {"date": "2024-05-07", "close": 28.03, "volume": 224289.0}, {"date": "2024-05-08", "close": 31.41, "volume": 913274.0}, {"date": "2024-05-09", "close": 30.02, "volume": 716623.0}, {"date": "2024-05-10", "close": 29.99, "volume": 565364.0}, {"date": "2024-05-13", "close": 30.07, "volume": 278138.0}, {"date": "2024-05-14", "close": 30.48, "volume": 296493.0}, {"date": "2024-05-15", "close": 29.85, "volume": 415945.0}, {"date": "2024-05-16", "close": 32.51, "volume": 684020.0}, {"date": "2024-05-17", "close": 32.66, "volume": 694652.0}, {"date": "2024-05-20", "close": 33.97, "volume": 274192.0}, {"date": "2024-05-21", "close": 35.19, "volume": 655417.0}, {"date": "2024-05-22", "close": 33.98, "volume": 647904.0}, {"date": "2024-05-23", "close": 33.4, "volume": 690423.0}, {"date": "2024-05-24", "close": 33.68, "volume": 401599.0}, {"date": "2024-05-28", "close": 34.33, "volume": 327445.0}, {"date": "2024-05-29", "close": 34.8, "volume": 296525.0}, {"date": "2024-05-30", "close": 34.41, "volume": 232483.0}, {"date": "2024-05-31", "close": 33.68, "volume": 378497.0}, {"date": "2024-06-03", "close": 34.8, "volume": 289461.0}, {"date": "2024-06-04", "close": 35.52, "volume": 323531.0}, {"date": "2024-06-05", "close": 34.8, "volume": 646543.0}, {"date": "2024-06-06", "close": 33.89, "volume": 274449.0}, {"date": "2024-06-07", "close": 34.19, "volume": 306717.0}, {"date": "2024-06-10", "close": 34.42, "volume": 366395.0}, {"date": "2024-06-11", "close": 34.08, "volume": 293167.0}, {"date": "2024-06-12", "close": 34.26, "volume": 247492.0}, {"date": "2024-06-13", "close": 33.83, "volume": 203937.0}, {"date": "2024-06-14", "close": 33.32, "volume": 265550.0}, {"date": "2024-06-17", "close": 33.54, "volume": 302696.0}, {"date": "2024-06-18", "close": 33.47, "volume": 257048.0}, {"date": "2024-06-20", "close": 33.44, "volume": 379335.0}, {"date": "2024-06-21", "close": 32.68, "volume": 879030.0}, {"date": "2024-06-24", "close": 34.5, "volume": 329884.0}, {"date": "2024-06-25", "close": 33.76, "volume": 380351.0}, {"date": "2024-06-26", "close": 34.96, "volume": 415179.0}, {"date": "2024-06-27", "close": 35.01, "volume": 346621.0}, {"date": "2024-06-28", "close": 35.47, "volume": 1376232.0}, {"date": "2024-07-01", "close": 36.29, "volume": 466271.0}, {"date": "2024-07-02", "close": 36.12, "volume": 274859.0}, {"date": "2024-07-03", "close": 35.8, "volume": 116957.0}, {"date": "2024-07-05", "close": 36.46, "volume": 232197.0}, {"date": "2024-07-08", "close": 36.42, "volume": 356349.0}, {"date": "2024-07-09", "close": 36.55, "volume": 237778.0}, {"date": "2024-07-10", "close": 36.78, "volume": 254007.0}, {"date": "2024-07-11", "close": 38.5, "volume": 551783.0}, {"date": "2024-07-12", "close": 39.28, "volume": 616350.0}, {"date": "2024-07-15", "close": 40.08, "volume": 571218.0}, {"date": "2024-07-16", "close": 40.6, "volume": 604900.0}, {"date": "2024-07-17", "close": 40.91, "volume": 498259.0}, {"date": "2024-07-18", "close": 40.69, "volume": 328466.0}, {"date": "2024-07-19", "close": 40.03, "volume": 310391.0}, {"date": "2024-07-22", "close": 40.41, "volume": 417834.0}, {"date": "2024-07-23", "close": 41.6, "volume": 367590.0}, {"date": "2024-07-24", "close": 40.85, "volume": 363999.0}, {"date": "2024-07-25", "close": 41.39, "volume": 568293.0}, {"date": "2024-07-26", "close": 43.34, "volume": 794832.0}, {"date": "2024-07-29", "close": 42.75, "volume": 700655.0}, {"date": "2024-07-30", "close": 44.21, "volume": 939743.0}, {"date": "2024-07-31", "close": 43.74, "volume": 728715.0}, {"date": "2024-08-01", "close": 43.21, "volume": 549713.0}, {"date": "2024-08-02", "close": 41.4, "volume": 820776.0}, {"date": "2024-08-05", "close": 41.13, "volume": 572437.0}, {"date": "2024-08-06", "close": 41.5, "volume": 500460.0}, {"date": "2024-08-07", "close": 42.5, "volume": 603151.0}, {"date": "2024-08-08", "close": 41.98, "volume": 431199.0}, {"date": "2024-08-09", "close": 41.87, "volume": 490367.0}, {"date": "2024-08-12", "close": 41.5, "volume": 532028.0}, {"date": "2024-08-13", "close": 41.17, "volume": 427169.0}, {"date": "2024-08-14", "close": 40.91, "volume": 481406.0}, {"date": "2024-08-15", "close": 41.48, "volume": 752545.0}, {"date": "2024-08-16", "close": 42.25, "volume": 676889.0}, {"date": "2024-08-19", "close": 43.31, "volume": 421123.0}, {"date": "2024-08-20", "close": 42.42, "volume": 261107.0}, {"date": "2024-08-21", "close": 43.11, "volume": 231386.0}, {"date": "2024-08-22", "close": 43.44, "volume": 300237.0}, {"date": "2024-08-23", "close": 44.46, "volume": 349135.0}, {"date": "2024-08-26", "close": 44.67, "volume": 334796.0}, {"date": "2024-08-27", "close": 45.51, "volume": 319265.0}, {"date": "2024-08-28", "close": 46.4, "volume": 300456.0}, {"date": "2024-08-29", "close": 46.77, "volume": 312853.0}, {"date": "2024-08-30", "close": 46.89, "volume": 622960.0}, {"date": "2024-09-03", "close": 46.29, "volume": 392735.0}, {"date": "2024-09-04", "close": 46.84, "volume": 300729.0}, {"date": "2024-09-05", "close": 46.49, "volume": 209721.0}, {"date": "2024-09-06", "close": 46.0, "volume": 218668.0}, {"date": "2024-09-09", "close": 45.43, "volume": 384195.0}, {"date": "2024-09-10", "close": 45.27, "volume": 322297.0}, {"date": "2024-09-11", "close": 45.8, "volume": 268525.0}, {"date": "2024-09-12", "close": 46.7, "volume": 282985.0}, {"date": "2024-09-13", "close": 48.22, "volume": 238566.0}, {"date": "2024-09-16", "close": 49.18, "volume": 430362.0}, {"date": "2024-09-17", "close": 49.06, "volume": 548512.0}, {"date": "2024-09-18", "close": 50.36, "volume": 634669.0}, {"date": "2024-09-19", "close": 50.78, "volume": 382896.0}, {"date": "2024-09-20", "close": 48.71, "volume": 969746.0}, {"date": "2024-09-23", "close": 47.75, "volume": 451923.0}, {"date": "2024-09-24", "close": 49.18, "volume": 530124.0}, {"date": "2024-09-25", "close": 49.74, "volume": 505690.0}, {"date": "2024-09-26", "close": 50.04, "volume": 524523.0}, {"date": "2024-09-27", "close": 50.22, "volume": 496475.0}, {"date": "2024-09-30", "close": 49.8, "volume": 557304.0}, {"date": "2024-10-01", "close": 49.1, "volume": 792618.0}, {"date": "2024-10-02", "close": 50.05, "volume": 698768.0}, {"date": "2024-10-03", "close": 49.89, "volume": 445621.0}, {"date": "2024-10-04", "close": 51.5, "volume": 596657.0}, {"date": "2024-10-07", "close": 49.74, "volume": 814786.0}, {"date": "2024-10-08", "close": 50.58, "volume": 404915.0}, {"date": "2024-10-09", "close": 51.49, "volume": 463381.0}, {"date": "2024-10-10", "close": 51.52, "volume": 594665.0}, {"date": "2024-10-11", "close": 51.62, "volume": 337329.0}, {"date": "2024-10-14", "close": 52.25, "volume": 332987.0}, {"date": "2024-10-15", "close": 52.58, "volume": 313980.0}, {"date": "2024-10-16", "close": 52.9, "volume": 536534.0}, {"date": "2024-10-17", "close": 55.29, "volume": 1166525.0}, {"date": "2024-10-18", "close": 54.78, "volume": 780393.0}, {"date": "2024-10-21", "close": 53.4, "volume": 709871.0}, {"date": "2024-10-22", "close": 52.14, "volume": 365911.0}, {"date": "2024-10-23", "close": 51.87, "volume": 483761.0}, {"date": "2024-10-24", "close": 51.475, "volume": 433375.0}, {"date": "2024-10-25", "close": 50.24, "volume": 618002.0}, {"date": "2024-10-28", "close": 50.48, "volume": 526557.0}, {"date": "2024-10-29", "close": 50.49, "volume": 641529.0}, {"date": "2024-10-30", "close": 47.19, "volume": 2526615.0}, {"date": "2024-10-31", "close": 46.26, "volume": 686822.0}, {"date": "2024-11-01", "close": 45.29, "volume": 723426.0}, {"date": "2024-11-04", "close": 46.17, "volume": 1087273.0}, {"date": "2024-11-05", "close": 40.66, "volume": 4929223.0}, {"date": "2024-11-06", "close": 44.72, "volume": 1556908.0}, {"date": "2024-11-07", "close": 45.2, "volume": 686540.0}, {"date": "2024-11-08", "close": 46.07, "volume": 950591.0}, {"date": "2024-11-11", "close": 48.93, "volume": 681864.0}, {"date": "2024-11-12", "close": 45.94, "volume": 890682.0}, {"date": "2024-11-13", "close": 45.06, "volume": 454396.0}, {"date": "2024-11-14", "close": 44.39, "volume": 472132.0}, {"date": "2024-11-15", "close": 43.93, "volume": 468252.0}, {"date": "2024-11-18", "close": 43.96, "volume": 289981.0}, {"date": "2024-11-19", "close": 44.22, "volume": 660238.0}, {"date": "2024-11-20", "close": 45.47, "volume": 406670.0}, {"date": "2024-11-21", "close": 46.77, "volume": 525862.0}, {"date": "2024-11-22", "close": 47.83, "volume": 351030.0}, {"date": "2024-11-25", "close": 48.57, "volume": 379006.0}, {"date": "2024-11-26", "close": 49.34, "volume": 328372.0}, {"date": "2024-11-27", "close": 48.76, "volume": 342734.0}, {"date": "2024-11-29", "close": 48.96, "volume": 223301.0}, {"date": "2024-12-02", "close": 49.08, "volume": 431579.0}, {"date": "2024-12-03", "close": 48.9, "volume": 418400.0}, {"date": "2024-12-04", "close": 49.15, "volume": 283012.0}, {"date": "2024-12-05", "close": 46.19, "volume": 670317.0}, {"date": "2024-12-06", "close": 47.32, "volume": 1254345.0}, {"date": "2024-12-09", "close": 44.83, "volume": 803106.0}, {"date": "2024-12-10", "close": 42.91, "volume": 959207.0}, {"date": "2024-12-11", "close": 42.86, "volume": 1138149.0}, {"date": "2024-12-12", "close": 41.79, "volume": 643594.0}, {"date": "2024-12-13", "close": 40.96, "volume": 673045.0}, {"date": "2024-12-16", "close": 41.37, "volume": 614931.0}, {"date": "2024-12-17", "close": 40.6, "volume": 497035.0}, {"date": "2024-12-18", "close": 38.87, "volume": 511956.0}, {"date": "2024-12-19", "close": 39.48, "volume": 555144.0}, {"date": "2024-12-20", "close": 39.75, "volume": 1039422.0}, {"date": "2024-12-23", "close": 38.93, "volume": 384519.0}, {"date": "2024-12-24", "close": 39.27, "volume": 175535.0}, {"date": "2024-12-26", "close": 39.62, "volume": 292642.0}, {"date": "2024-12-27", "close": 38.84, "volume": 355534.0}, {"date": "2024-12-30", "close": 38.37, "volume": 349304.0}, {"date": "2024-12-31", "close": 38.76, "volume": 548160.0}, {"date": "2025-01-02", "close": 37.27, "volume": 634293.0}, {"date": "2025-01-03", "close": 38.14, "volume": 735413.0}, {"date": "2025-01-06", "close": 37.25, "volume": 397702.0}, {"date": "2025-01-07", "close": 36.55, "volume": 570500.0}, {"date": "2025-01-08", "close": 36.44, "volume": 424126.0}, {"date": "2025-01-10", "close": 35.72, "volume": 688044.0}, {"date": "2025-01-13", "close": 36.41, "volume": 744622.0}, {"date": "2025-01-14", "close": 37.83, "volume": 520680.0}, {"date": "2025-01-15", "close": 39.6, "volume": 814675.0}, {"date": "2025-01-16", "close": 40.87, "volume": 429907.0}, {"date": "2025-01-17", "close": 41.23, "volume": 566243.0}, {"date": "2025-01-21", "close": 41.3, "volume": 817930.0}, {"date": "2025-01-22", "close": 41.55, "volume": 412983.0}, {"date": "2025-01-23", "close": 40.78, "volume": 522202.0}, {"date": "2025-01-24", "close": 40.48, "volume": 436168.0}, {"date": "2025-01-27", "close": 41.81, "volume": 547609.0}, {"date": "2025-01-28", "close": 41.38, "volume": 453315.0}, {"date": "2025-01-29", "close": 41.23, "volume": 401762.0}, {"date": "2025-01-30", "close": 41.51, "volume": 302379.0}, {"date": "2025-01-31", "close": 40.95, "volume": 336444.0}, {"date": "2025-02-03", "close": 40.99, "volume": 304256.0}, {"date": "2025-02-04", "close": 41.07, "volume": 231003.0}, {"date": "2025-02-05", "close": 41.52, "volume": 269527.0}, {"date": "2025-02-06", "close": 41.11, "volume": 336269.0}, {"date": "2025-02-07", "close": 42.26, "volume": 359310.0}, {"date": "2025-02-10", "close": 41.65, "volume": 319953.0}, {"date": "2025-02-11", "close": 40.47, "volume": 462190.0}, {"date": "2025-02-12", "close": 40.01, "volume": 326101.0}, {"date": "2025-02-13", "close": 41.6, "volume": 635523.0}, {"date": "2025-02-14", "close": 41.69, "volume": 541995.0}, {"date": "2025-02-18", "close": 41.06, "volume": 434906.0}, {"date": "2025-02-19", "close": 40.85, "volume": 245016.0}, {"date": "2025-02-20", "close": 40.25, "volume": 380110.0}, {"date": "2025-02-21", "close": 39.18, "volume": 348332.0}, {"date": "2025-02-24", "close": 39.3, "volume": 419892.0}, {"date": "2025-02-25", "close": 39.86, "volume": 560539.0}, {"date": "2025-02-26", "close": 40.61, "volume": 1028035.0}, {"date": "2025-02-27", "close": 39.97, "volume": 631879.0}, {"date": "2025-02-28", "close": 41.14, "volume": 670547.0}, {"date": "2025-03-03", "close": 39.18, "volume": 870565.0}, {"date": "2025-03-04", "close": 40.48, "volume": 814712.0}, {"date": "2025-03-05", "close": 40.92, "volume": 596044.0}, {"date": "2025-03-06", "close": 38.59, "volume": 603844.0}, {"date": "2025-03-07", "close": 39.2, "volume": 530717.0}, {"date": "2025-03-10", "close": 38.26, "volume": 935978.0}, {"date": "2025-03-11", "close": 40.45, "volume": 885316.0}, {"date": "2025-03-12", "close": 39.95, "volume": 1055006.0}, {"date": "2025-03-13", "close": 38.79, "volume": 493499.0}, {"date": "2025-03-14", "close": 39.97, "volume": 340636.0}, {"date": "2025-03-17", "close": 40.56, "volume": 301045.0}, {"date": "2025-03-18", "close": 41.49, "volume": 513803.0}, {"date": "2025-03-19", "close": 43.29, "volume": 720742.0}, {"date": "2025-03-20", "close": 43.12, "volume": 626979.0}, {"date": "2025-03-21", "close": 43.89, "volume": 1595362.0}, {"date": "2025-03-24", "close": 45.82, "volume": 915400.0}, {"date": "2025-03-25", "close": 46.41, "volume": 817183.0}, {"date": "2025-03-26", "close": 44.64, "volume": 671859.0}, {"date": "2025-03-27", "close": 46.05, "volume": 659748.0}, {"date": "2025-03-28", "close": 45.11, "volume": 532374.0}, {"date": "2025-03-31", "close": 44.69, "volume": 765112.0}, {"date": "2025-04-01", "close": 43.93, "volume": 579188.0}, {"date": "2025-04-02", "close": 46.1, "volume": 585407.0}, {"date": "2025-04-03", "close": 45.15, "volume": 852137.0}, {"date": "2025-04-04", "close": 42.97, "volume": 1119432.0}, {"date": "2025-04-07", "close": 41.22, "volume": 867401.0}, {"date": "2025-04-08", "close": 38.42, "volume": 755204.0}, {"date": "2025-04-09", "close": 42.44, "volume": 1154824.0}, {"date": "2025-04-10", "close": 41.725, "volume": 753262.0}, {"date": "2025-04-11", "close": 42.46, "volume": 409424.0}, {"date": "2025-04-14", "close": 43.43, "volume": 427322.0}, {"date": "2025-04-15", "close": 43.05, "volume": 490185.0}, {"date": "2025-04-16", "close": 42.77, "volume": 265115.0}, {"date": "2025-04-17", "close": 42.13, "volume": 405892.0}, {"date": "2025-04-21", "close": 40.33, "volume": 464678.0}, {"date": "2025-04-22", "close": 41.77, "volume": 292897.0}, {"date": "2025-04-23", "close": 42.7, "volume": 396016.0}, {"date": "2025-04-24", "close": 43.07, "volume": 359949.0}, {"date": "2025-04-25", "close": 41.96, "volume": 418199.0}, {"date": "2025-04-28", "close": 42.23, "volume": 655320.0}, {"date": "2025-04-29", "close": 42.09, "volume": 684376.0}, {"date": "2025-04-30", "close": 41.62, "volume": 385701.0}, {"date": "2025-05-01", "close": 40.75, "volume": 579818.0}, {"date": "2025-05-02", "close": 41.89, "volume": 571860.0}, {"date": "2025-05-05", "close": 40.71, "volume": 623602.0}, {"date": "2025-05-06", "close": 40.91, "volume": 670756.0}, {"date": "2025-05-07", "close": 39.19, "volume": 948537.0}, {"date": "2025-05-08", "close": 39.39, "volume": 678295.0}, {"date": "2025-05-09", "close": 38.82, "volume": 391984.0}, {"date": "2025-05-12", "close": 39.37, "volume": 613831.0}, {"date": "2025-05-13", "close": 38.5, "volume": 647760.0}, {"date": "2025-05-14", "close": 38.3, "volume": 707941.0}, {"date": "2025-05-15", "close": 39.8, "volume": 596156.0}, {"date": "2025-05-16", "close": 39.22, "volume": 478357.0}, {"date": "2025-05-19", "close": 39.07, "volume": 224351.0}, {"date": "2025-05-20", "close": 38.64, "volume": 278403.0}, {"date": "2025-05-21", "close": 37.66, "volume": 368639.0}, {"date": "2025-05-22", "close": 38.1, "volume": 416501.0}, {"date": "2025-05-23", "close": 38.0, "volume": 358783.0}, {"date": "2025-05-27", "close": 38.9, "volume": 428699.0}, {"date": "2025-05-28", "close": 38.01, "volume": 580485.0}, {"date": "2025-05-29", "close": 38.49, "volume": 325975.0}, {"date": "2025-05-30", "close": 38.53, "volume": 516258.0}, {"date": "2025-06-02", "close": 38.7, "volume": 379670.0}, {"date": "2025-06-03", "close": 40.4, "volume": 450585.0}, {"date": "2025-06-04", "close": 38.74, "volume": 519133.0}, {"date": "2025-06-05", "close": 38.05, "volume": 287040.0}, {"date": "2025-06-06", "close": 38.63, "volume": 346412.0}, {"date": "2025-06-09", "close": 38.93, "volume": 1021019.0}, {"date": "2025-06-10", "close": 38.44, "volume": 709906.0}, {"date": "2025-06-11", "close": 39.6, "volume": 1497243.0}, {"date": "2025-06-12", "close": 39.37, "volume": 990919.0}, {"date": "2025-06-13", "close": 39.12, "volume": 675686.0}, {"date": "2025-06-16", "close": 38.71, "volume": 681372.0}, {"date": "2025-06-17", "close": 37.93, "volume": 681335.0}, {"date": "2025-06-18", "close": 39.36, "volume": 638183.0}, {"date": "2025-06-20", "close": 39.91, "volume": 938173.0}, {"date": "2025-06-23", "close": 41.86, "volume": 1521806.0}, {"date": "2025-06-24", "close": 44.54, "volume": 2428714.0}, {"date": "2025-06-25", "close": 41.56, "volume": 1528554.0}, {"date": "2025-06-26", "close": 42.35, "volume": 700757.0}, {"date": "2025-06-27", "close": 42.7, "volume": 1405478.0}, {"date": "2025-06-30", "close": 42.81, "volume": 688177.0}, {"date": "2025-07-01", "close": 41.58, "volume": 701854.0}, {"date": "2025-07-02", "close": 40.77, "volume": 632778.0}, {"date": "2025-07-03", "close": 40.43, "volume": 481779.0}, {"date": "2025-07-07", "close": 39.84, "volume": 629036.0}, {"date": "2025-07-08", "close": 39.53, "volume": 710087.0}, {"date": "2025-07-09", "close": 40.17, "volume": 529522.0}, {"date": "2025-07-10", "close": 41.24, "volume": 400912.0}, {"date": "2025-07-11", "close": 40.76, "volume": 460247.0}, {"date": "2025-07-14", "close": 41.27, "volume": 526506.0}, {"date": "2025-07-15", "close": 41.16, "volume": 507075.0}, {"date": "2025-07-16", "close": 42.66, "volume": 739914.0}, {"date": "2025-07-17", "close": 42.99, "volume": 539032.0}, {"date": "2025-07-18", "close": 41.84, "volume": 800998.0}, {"date": "2025-07-21", "close": 40.58, "volume": 412727.0}, {"date": "2025-07-22", "close": 40.82, "volume": 651025.0}, {"date": "2025-07-23", "close": 41.23, "volume": 422342.0}, {"date": "2025-07-24", "close": 40.27, "volume": 361211.0}, {"date": "2025-07-25", "close": 40.64, "volume": 464225.0}, {"date": "2025-07-28", "close": 39.83, "volume": 511998.0}, {"date": "2025-07-29", "close": 37.36, "volume": 1288517.0}, {"date": "2025-07-30", "close": 36.79, "volume": 584371.0}, {"date": "2025-07-31", "close": 36.84, "volume": 671288.0}, {"date": "2025-08-01", "close": 35.31, "volume": 748592.0}, {"date": "2025-08-04", "close": 36.01, "volume": 660573.0}, {"date": "2025-08-05", "close": 36.46, "volume": 735958.0}, {"date": "2025-08-06", "close": 30.385, "volume": 2787681.0}, {"date": "2025-08-07", "close": 30.72, "volume": 1774575.0}, {"date": "2025-08-08", "close": 32.27, "volume": 1866565.0}, {"date": "2025-08-11", "close": 31.58, "volume": 1482366.0}, {"date": "2025-08-12", "close": 32.77, "volume": 1192914.0}, {"date": "2025-08-13", "close": 34.19, "volume": 1273796.0}, {"date": "2025-08-14", "close": 33.19, "volume": 2024325.0}, {"date": "2025-08-15", "close": 32.84, "volume": 1329941.0}, {"date": "2025-08-18", "close": 32.69, "volume": 606227.0}, {"date": "2025-08-19", "close": 33.32, "volume": 634452.0}, {"date": "2025-08-20", "close": 33.61, "volume": 488622.0}, {"date": "2025-08-21", "close": 34.11, "volume": 726280.0}, {"date": "2025-08-22", "close": 33.57, "volume": 693316.0}, {"date": "2025-08-25", "close": 33.33, "volume": 626387.0}, {"date": "2025-08-26", "close": 32.82, "volume": 684760.0}, {"date": "2025-08-27", "close": 32.09, "volume": 549265.0}, {"date": "2025-08-28", "close": 31.61, "volume": 882896.0}, {"date": "2025-08-29", "close": 31.67, "volume": 676866.0}, {"date": "2025-09-02", "close": 31.62, "volume": 947257.0}, {"date": "2025-09-03", "close": 30.21, "volume": 682672.0}, {"date": "2025-09-04", "close": 31.28, "volume": 732250.0}, {"date": "2025-09-05", "close": 31.85, "volume": 806804.0}, {"date": "2025-09-08", "close": 32.37, "volume": 614636.0}, {"date": "2025-09-09", "close": 31.35, "volume": 964419.0}, {"date": "2025-09-10", "close": 30.37, "volume": 747128.0}, {"date": "2025-09-11", "close": 31.05, "volume": 983765.0}, {"date": "2025-09-12", "close": 31.09, "volume": 707252.0}, {"date": "2025-09-15", "close": 30.08, "volume": 1026622.0}, {"date": "2025-09-16", "close": 31.31, "volume": 1090354.0}, {"date": "2025-09-17", "close": 31.48, "volume": 918188.0}, {"date": "2025-09-18", "close": 31.5, "volume": 614842.0}, {"date": "2025-09-19", "close": 30.56, "volume": 1032342.0}, {"date": "2025-09-22", "close": 30.68, "volume": 506231.0}, {"date": "2025-09-23", "close": 29.83, "volume": 553193.0}, {"date": "2025-09-24", "close": 29.12, "volume": 855917.0}, {"date": "2025-09-25", "close": 28.57, "volume": 870820.0}, {"date": "2025-09-26", "close": 28.62, "volume": 598722.0}, {"date": "2025-09-29", "close": 27.9, "volume": 641543.0}, {"date": "2025-09-30", "close": 28.21, "volume": 873150.0}, {"date": "2025-10-01", "close": 27.12, "volume": 879337.0}, {"date": "2025-10-02", "close": 27.86, "volume": 643529.0}, {"date": "2025-10-03", "close": 28.8, "volume": 810292.0}, {"date": "2025-10-06", "close": 27.64, "volume": 778078.0}, {"date": "2025-10-07", "close": 28.96, "volume": 1081007.0}, {"date": "2025-10-08", "close": 28.95, "volume": 881161.0}, {"date": "2025-10-09", "close": 29.05, "volume": 492914.0}, {"date": "2025-10-10", "close": 28.73, "volume": 693192.0}, {"date": "2025-10-13", "close": 27.08, "volume": 1258613.0}, {"date": "2025-10-14", "close": 27.19, "volume": 761098.0}, {"date": "2025-10-15", "close": 26.3, "volume": 638835.0}, {"date": "2025-10-16", "close": 23.73, "volume": 1316219.0}, {"date": "2025-10-17", "close": 23.13, "volume": 1057936.0}, {"date": "2025-10-20", "close": 22.8, "volume": 1056058.0}, {"date": "2025-10-21", "close": 23.53, "volume": 1590764.0}, {"date": "2025-10-22", "close": 23.56, "volume": 985519.0}, {"date": "2025-10-23", "close": 24.42, "volume": 1004982.0}, {"date": "2025-10-24", "close": 23.47, "volume": 621239.0}, {"date": "2025-10-27", "close": 24.0, "volume": 896991.0}, {"date": "2025-10-28", "close": 23.35, "volume": 751360.0}, {"date": "2025-10-29", "close": 22.57, "volume": 861518.0}, {"date": "2025-10-30", "close": 21.49, "volume": 1439592.0}, {"date": "2025-10-31", "close": 22.1, "volume": 879671.0}, {"date": "2025-11-03", "close": 22.41, "volume": 1013465.0}, {"date": "2025-11-04", "close": 23.01, "volume": 1265931.0}, {"date": "2025-11-05", "close": 25.32, "volume": 1547436.0}, {"date": "2025-11-06", "close": 25.79, "volume": 1486615.0}, {"date": "2025-11-07", "close": 26.87, "volume": 1471455.0}, {"date": "2025-11-10", "close": 26.48, "volume": 1609401.0}, {"date": "2025-11-11", "close": 27.43, "volume": 984954.0}, {"date": "2025-11-12", "close": 27.83, "volume": 1423714.0}, {"date": "2025-11-13", "close": 27.8, "volume": 1442924.0}, {"date": "2025-11-14", "close": 27.38, "volume": 821428.0}, {"date": "2025-11-17", "close": 27.97, "volume": 1155559.0}, {"date": "2025-11-18", "close": 26.76, "volume": 1267579.0}, {"date": "2025-11-19", "close": 26.74, "volume": 665174.0}, {"date": "2025-11-20", "close": 26.86, "volume": 545638.0}, {"date": "2025-11-21", "close": 27.81, "volume": 625423.0}, {"date": "2025-11-24", "close": 27.43, "volume": 487274.0}, {"date": "2025-11-25", "close": 27.49, "volume": 581222.0}, {"date": "2025-11-26", "close": 27.73, "volume": 560112.0}, {"date": "2025-11-28", "close": 28.51, "volume": 309670.0}, {"date": "2025-12-01", "close": 27.95, "volume": 550604.0}, {"date": "2025-12-02", "close": 26.38, "volume": 1051403.0}, {"date": "2025-12-03", "close": 25.99, "volume": 4168518.0}, {"date": "2025-12-04", "close": 25.9, "volume": 2057067.0}, {"date": "2025-12-05", "close": 25.05, "volume": 1709723.0}, {"date": "2025-12-08", "close": 22.78, "volume": 1452678.0}, {"date": "2025-12-09", "close": 22.21, "volume": 1336663.0}, {"date": "2025-12-10", "close": 22.31, "volume": 1350879.0}, {"date": "2025-12-11", "close": 23.3, "volume": 1171167.0}, {"date": "2025-12-12", "close": 24.08, "volume": 1190423.0}, {"date": "2025-12-15", "close": 23.67, "volume": 1073358.0}, {"date": "2025-12-16", "close": 22.34, "volume": 1292315.0}, {"date": "2025-12-17", "close": 22.77, "volume": 1116779.0}, {"date": "2025-12-18", "close": 23.88, "volume": 995240.0}, {"date": "2025-12-19", "close": 23.69, "volume": 1461412.0}, {"date": "2025-12-22", "close": 23.89, "volume": 1753545.0}, {"date": "2025-12-23", "close": 24.1, "volume": 564876.0}, {"date": "2025-12-24", "close": 25.15, "volume": 615312.0}, {"date": "2025-12-26", "close": 25.6, "volume": 837075.0}, {"date": "2025-12-29", "close": 25.84, "volume": 829581.0}, {"date": "2025-12-30", "close": 25.45, "volume": 639511.0}, {"date": "2025-12-31", "close": 24.03, "volume": 1116690.0}, {"date": "2026-01-02", "close": 23.78, "volume": 935915.0}, {"date": "2026-01-05", "close": 25.04, "volume": 921356.0}, {"date": "2026-01-06", "close": 24.93, "volume": 1269483.0}, {"date": "2026-01-07", "close": 24.86, "volume": 1666079.0}, {"date": "2026-01-08", "close": 26.21, "volume": 1792608.0}, {"date": "2026-01-09", "close": 26.04, "volume": 1064560.0}, {"date": "2026-01-12", "close": 25.81, "volume": 884126.0}, {"date": "2026-01-13", "close": 25.48, "volume": 1515816.0}, {"date": "2026-01-14", "close": 26.59, "volume": 1339051.0}, {"date": "2026-01-15", "close": 26.17, "volume": 867046.0}, {"date": "2026-01-16", "close": 26.64, "volume": 1109945.0}, {"date": "2026-01-20", "close": 26.26, "volume": 833382.0}, {"date": "2026-01-21", "close": 26.21, "volume": 1872589.0}, {"date": "2026-01-22", "close": 26.33, "volume": 791002.0}, {"date": "2026-01-23", "close": 25.13, "volume": 1090969.0}, {"date": "2026-01-26", "close": 25.84, "volume": 998217.0}, {"date": "2026-01-27", "close": 24.04, "volume": 1705166.0}, {"date": "2026-01-28", "close": 22.82, "volume": 1561805.0}, {"date": "2026-01-29", "close": 22.83, "volume": 1243673.0}, {"date": "2026-01-30", "close": 21.92, "volume": 1066597.0}, {"date": "2026-02-02", "close": 20.59, "volume": 1537775.0}, {"date": "2026-02-03", "close": 20.5, "volume": 1932125.0}, {"date": "2026-02-04", "close": 20.62, "volume": 1571908.0}, {"date": "2026-02-05", "close": 18.76, "volume": 1449038.0}, {"date": "2026-02-06", "close": 19.57, "volume": 2701657.0}, {"date": "2026-02-09", "close": 17.69, "volume": 1876661.0}, {"date": "2026-02-10", "close": 17.0, "volume": 2196867.0}, {"date": "2026-02-11", "close": 16.51, "volume": 2822130.0}, {"date": "2026-02-12", "close": 16.76, "volume": 1507676.0}, {"date": "2026-02-13", "close": 16.5, "volume": 1391665.0}, {"date": "2026-02-17", "close": 17.31, "volume": 1496307.0}, {"date": "2026-02-18", "close": 16.93, "volume": 1125775.0}, {"date": "2026-02-19", "close": 16.53, "volume": 1089101.0}, {"date": "2026-02-20", "close": 16.53, "volume": 831116.0}, {"date": "2026-02-23", "close": 16.57, "volume": 1800307.0}, {"date": "2026-02-24", "close": 16.6, "volume": 1226986.0}, {"date": "2026-02-25", "close": 16.94, "volume": 2140789.0}, {"date": "2026-02-26", "close": 18.49, "volume": 3668051.0}, {"date": "2026-02-27", "close": 23.23, "volume": 3245979.0}, {"date": "2026-03-02", "close": 23.19, "volume": 2906063.0}, {"date": "2026-03-03", "close": 22.29, "volume": 1748601.0}, {"date": "2026-03-04", "close": 22.05, "volume": 1167727.0}, {"date": "2026-03-05", "close": 22.24, "volume": 1664604.0}, {"date": "2026-03-06", "close": 21.03, "volume": 1885108.0}, {"date": "2026-03-09", "close": 20.01, "volume": 2024113.0}, {"date": "2026-03-10", "close": 20.87, "volume": 2494799.0}, {"date": "2026-03-11", "close": 20.51, "volume": 1734516.0}, {"date": "2026-03-12", "close": 20.81, "volume": 1765706.0}, {"date": "2026-03-13", "close": 21.06, "volume": 1714403.0}, {"date": "2026-03-16", "close": 21.11, "volume": 2016087.0}, {"date": "2026-03-17", "close": 21.42, "volume": 1801240.0}, {"date": "2026-03-18", "close": 21.13, "volume": 1494528.0}, {"date": "2026-03-19", "close": 21.12, "volume": 2351631.0}, {"date": "2026-03-20", "close": 21.64, "volume": 6046997.0}, {"date": "2026-03-23", "close": 22.14, "volume": 2232234.0}, {"date": "2026-03-24", "close": 22.09, "volume": 1343262.0}, {"date": "2026-03-25", "close": 21.24, "volume": 1780819.0}, {"date": "2026-03-26", "close": 21.68, "volume": 2851716.0}, {"date": "2026-03-27", "close": 21.09, "volume": 2445768.0}, {"date": "2026-03-30", "close": 22.01, "volume": 1469410.0}, {"date": "2026-03-31", "close": 21.94, "volume": 1802854.0}, {"date": "2026-04-01", "close": 21.53, "volume": 1400311.0}, {"date": "2026-04-02", "close": 22.35, "volume": 1345725.0}, {"date": "2026-04-06", "close": 22.13, "volume": 771535.0}, {"date": "2026-04-07", "close": 21.51, "volume": 1297941.0}, {"date": "2026-04-08", "close": 22.76, "volume": 1222206.0}, {"date": "2026-04-09", "close": 21.94, "volume": 1600101.0}, {"date": "2026-04-10", "close": 21.39, "volume": 1420225.0}, {"date": "2026-04-13", "close": 22.12, "volume": 1219714.0}, {"date": "2026-04-14", "close": 22.25, "volume": 1212739.0}, {"date": "2026-04-15", "close": 22.83, "volume": 994999.0}, {"date": "2026-04-16", "close": 24.03, "volume": 2088057.0}, {"date": "2026-04-17", "close": 25.04, "volume": 1730095.0}, {"date": "2026-04-20", "close": 25.82, "volume": 1498142.0}, {"date": "2026-04-21", "close": 26.53, "volume": 1847249.0}, {"date": "2026-04-22", "close": 25.6, "volume": 973853.0}, {"date": "2026-04-23", "close": 25.28, "volume": 1419987.0}, {"date": "2026-04-24", "close": 25.13, "volume": 751689.0}, {"date": "2026-04-27", "close": 24.39, "volume": 1515959.0}, {"date": "2026-04-28", "close": 23.72, "volume": 1131274.0}, {"date": "2026-04-29", "close": 23.29, "volume": 819127.0}, {"date": "2026-04-30", "close": 22.72, "volume": 1112019.0}, {"date": "2026-05-01", "close": 22.03, "volume": 1634550.0}, {"date": "2026-05-04", "close": 21.97, "volume": 1645259.0}, {"date": "2026-05-05", "close": 21.27, "volume": 2386731.0}, {"date": "2026-05-06", "close": 20.59, "volume": 1669711.0}, {"date": "2026-05-07", "close": 20.98, "volume": 1423997.0}, {"date": "2026-05-08", "close": 20.18, "volume": 1098573.0}, {"date": "2026-05-11", "close": 20.16, "volume": 1099414.0}, {"date": "2026-05-12", "close": 20.07, "volume": 1149968.0}, {"date": "2026-05-13", "close": 20.14, "volume": 1331709.0}, {"date": "2026-05-14", "close": 19.81, "volume": 1534467.0}, {"date": "2026-05-15", "close": 20.02, "volume": 939392.0}, {"date": "2026-05-18", "close": 20.88, "volume": 887724.0}, {"date": "2026-05-19", "close": 19.86, "volume": 963146.0}, {"date": "2026-05-20", "close": 20.12, "volume": 1201211.0}, {"date": "2026-05-21", "close": 20.37, "volume": 891628.0}, {"date": "2026-05-22", "close": 19.66, "volume": 1357315.0}, {"date": "2026-05-26", "close": 19.01, "volume": 1896743.0}, {"date": "2026-05-27", "close": 19.39, "volume": 2526073.0}, {"date": "2026-05-28", "close": 19.86, "volume": 1960704.0}, {"date": "2026-05-29", "close": 19.42, "volume": 1980362.0}, {"date": "2026-06-01", "close": 20.19, "volume": 1414786.0}, {"date": "2026-06-02", "close": 19.48, "volume": 2398258.0}, {"date": "2026-06-03", "close": 18.77, "volume": 1345254.0}, {"date": "2026-06-04", "close": 19.24, "volume": 1185683.0}, {"date": "2026-06-05", "close": 19.88, "volume": 1446318.0}, {"date": "2026-06-08", "close": 19.24, "volume": 1548926.0}, {"date": "2026-06-09", "close": 19.36, "volume": 1611057.0}, {"date": "2026-06-10", "close": 19.37, "volume": 1126656.0}, {"date": "2026-06-11", "close": 18.47, "volume": 1163437.0}, {"date": "2026-06-12", "close": 18.13, "volume": 1191264.0}, {"date": "2026-06-15", "close": 18.16, "volume": 1060714.0}, {"date": "2026-06-16", "close": 18.69, "volume": 1769129.0}, {"date": "2026-06-17", "close": 17.33, "volume": 1898321.0}, {"date": "2026-06-18", "close": 20.24, "volume": 6111771.0}, {"date": "2026-06-22", "close": 23.52, "volume": 4888503.0}, {"date": "2026-06-23", "close": 24.39, "volume": 3166967.0}, {"date": "2026-06-24", "close": 24.87, "volume": 3016960.0}, {"date": "2026-06-25", "close": 24.01, "volume": 1353611.0}, {"date": "2026-06-26", "close": 26.22, "volume": 4386575.0}, {"date": "2026-06-29", "close": 26.25, "volume": 1824202.0}, {"date": "2026-06-30", "close": 26.58, "volume": 1352056.0}, {"date": "2026-07-01", "close": 26.91, "volume": 2128063.0}, {"date": "2026-07-02", "close": 28.41, "volume": 1749292.0}, {"date": "2026-07-06", "close": 27.09, "volume": 1608974.0}, {"date": "2026-07-07", "close": 27.3, "volume": 1053067.0}, {"date": "2026-07-08", "close": 26.87, "volume": 1064512.0}, {"date": "2026-07-09", "close": 26.45, "volume": 1138992.0}, {"date": "2026-07-10", "close": 26.5, "volume": 884680.0}, {"date": "2026-07-13", "close": 27.32, "volume": 854730.0}, {"date": "2026-07-14", "close": 26.51, "volume": 858520.0}, {"date": "2026-07-15", "close": 25.62, "volume": 868049.0}, {"date": "2026-07-16", "close": 27.5, "volume": 1489445.0}, {"date": "2026-07-17", "close": 27.25, "volume": 1306752.0}, {"date": "2026-07-20", "close": 26.95, "volume": 1349810.0}, {"date": "2026-07-21", "close": 26.15, "volume": 880169.0}, {"date": "2026-07-22", "close": 25.2, "volume": 1513081.0}, {"date": "2026-07-23", "close": 25.89, "volume": 1201413.0}, {"date": "2026-07-24", "close": 26.47, "volume": 876584.0}, {"date": "2026-07-27", "close": 27.4, "volume": 2158460.0}, {"date": "2026-07-28", "close": 28.63, "volume": 1700719.0}, {"date": "2026-07-29", "close": 28.22, "volume": 951637.0}, {"date": "2026-07-30", "close": 26.69, "volume": 1077726.0}, {"date": "2026-07-31", "close": 27.74, "volume": 1253552.0}, {"date": "2026-08-03", "close": 29.48, "volume": 1878219.0}, {"date": "2026-08-04", "close": 28.86, "volume": 1317814.0}, {"date": "2026-08-05", "close": 28.77, "volume": 857108.0}, {"date": "2026-08-06", "close": 28.6, "volume": 1228626.0}, {"date": "2026-08-07", "close": 29.54, "volume": 1418143.0}], "refreshing": true}