{"ticker": "BXSL", "overview": {"cik": "1736035", "ticker": "BXSL", "name": "Blackstone Secured Lending Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001213900-26-085889", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001736035-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001213900-26-081414", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-29", "title": "Form ARS", "accession": "0001193125-26-288435", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-29", "title": "Form DEFA14A", "accession": "0001193125-26-288427", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-29", "title": "Proxy statement", "accession": "0001193125-26-288415", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001213900-26-070092", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001213900-26-060043", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-18", "title": "Form 424B2", "accession": "0001213900-26-058432", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-14", "title": "Form FWP", "accession": "0001213900-26-056735", "price_sensitive": false}, {"form": "424B2", "date": "2026-05-14", "title": "Form 424B2", "accession": "0001213900-26-056272", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001213900-26-055848", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001213900-26-053022", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001736035-26-000010", "price_sensitive": true}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0001213900-26-028329", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001213900-26-026991", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001193125-26-102265", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "Material event", "accession": "0001213900-26-023034", "price_sensitive": true}, {"form": "424B2", "date": "2026-02-27", "title": "Form 424B2", "accession": "0001213900-26-021671", "price_sensitive": false}, {"form": "FWP", "date": "2026-02-26", "title": "Form FWP", "accession": "0001193125-26-077461", "price_sensitive": false}, {"form": "424B2", "date": "2026-02-26", "title": "Form 424B2", "accession": "0001213900-26-020677", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001213900-26-020083", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0001736035-26-000004", "price_sensitive": true}, {"form": "40-17G", "date": "2026-01-30", "title": "Form 40-17G", "accession": "0001213900-26-010185", "price_sensitive": false}, {"form": "4", "date": "2025-11-13", "title": "Insider transaction", "accession": "0001213900-25-110039", "price_sensitive": false}]}, "description": "Blackstone Secured Lending Fund trades as BXSL on the NYSE and is registered in the United States. Privy Trades holds 19 insider filings for the company, from October 2021 to May 2026. Across those, 6 insiders disclosed 19 open-market purchases totalling $3.70M. The most recent filing on record is dated 12 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 19, "buy_sum": 3696119.5926, "sell_n": 0, "sell_sum": 0, "net": 3696119.5926, "insiders": 6, "first_date": "2021-10-27", "last_date": "2026-05-12"}, "metrics": {"ticker": "BXSL", "has_prices": true, "as_of": "2026-08-07", "last": 24.54, "prev_close": 24.15, "change": 0.39000000000000057, "change_pct": 0.01614906832298139, "session_volume": 2090819.0, "vwap_5": 23.938018325913394, "vwap_20": 23.530557152391648, "vwap_60": 23.620537253085647, "vwap_250": 25.316909109247284, "high_52w": 28.39, "low_52w": 22.98, "avg_volume_20": 1645302.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-055848", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Robert J. Bass", "who_key": "Bass Robert J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 49850.525, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $50K into BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000121390026055848/0001213900-26-055848-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "0001213900-26-028329", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Lucie Enns", "who_key": "ENNS LUCIE", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 24536.600000000002, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $25K of BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000121390026028329/0001213900-26-028329-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}, {"id": "0001213900-26-026991", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "James Frederic Clark", "who_key": "Clark James Frederic", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 17835.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000121390026026991/0001213900-26-026991-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340788}, {"id": "0001193125-26-102265", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Katherine Rubenstein", "who_key": "Rubenstein Katherine", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24922.8, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000119312526102265/0001193125-26-102265-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342228}, {"id": "0001213900-25-110039", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "James Frederic Clark", "who_key": "Clark James Frederic", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 53360.0, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000121390025110039/0001213900-25-110039-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513588}, {"id": "0001213900-25-097057", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Robert J. Bass", "who_key": "Bass Robert J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 100128.8, "score": 37.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000121390025097057/0001213900-25-097057-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565428}, {"id": "0000950170-25-070598", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Robert J. Bass", "who_key": "Bass Robert J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 50048.28, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000095017025070598/0000950170-25-070598-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775668}, {"id": "0000899243-23-014055", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Carlos Whitaker", "who_key": "Whitaker Carlos", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100023.6, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924323014055/0000899243-23-014055-index.htm", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809588}, {"id": "0000899243-22-036647", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Brad Marshall", "who_key": "Marshall Brad", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 230963.37589999998, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322036647/0000899243-22-036647-index.htm", "trade_date": "2022-11-21", "timestamp": "2022-11-21", "mins": 2077428}, {"id": "0000899243-22-036648", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Brad Marshall", "who_key": "Marshall Brad", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2389.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322036648/0000899243-22-036648-index.htm", "trade_date": "2022-11-21", "timestamp": "2022-11-21", "mins": 2077428}, {"id": "0000899243-22-036676", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Katherine Rubenstein", "who_key": "Rubenstein Katherine", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 80044.97, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322036676/0000899243-22-036676-index.htm", "trade_date": "2022-11-21", "timestamp": "2022-11-21", "mins": 2077428}, {"id": "0000899243-22-036642", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Brad Marshall", "who_key": "Marshall Brad", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 460951.0611, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322036642/0000899243-22-036642-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081748}, {"id": "0000899243-22-036644", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Brad Marshall", "who_key": "Marshall Brad", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 133535.1061, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322036644/0000899243-22-036644-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081748}, {"id": "0000899243-22-036645", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Brad Marshall", "who_key": "Marshall Brad", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 83833.17599999999, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322036645/0000899243-22-036645-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081748}, {"id": "0000899243-22-036646", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Brad Marshall", "who_key": "Marshall Brad", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 97286.7594, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322036646/0000899243-22-036646-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081748}, {"id": "0000899243-22-031306", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Brad Marshall", "who_key": "Marshall Brad", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 999138.6891, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322031306/0000899243-22-031306-index.htm", "trade_date": "2022-09-15", "timestamp": "2022-09-15", "mins": 2173908}, {"id": "0000899243-22-010166", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Robert J. Bass", "who_key": "Bass Robert J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 71493.45, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322010166/0000899243-22-010166-index.htm", "trade_date": "2022-03-08", "timestamp": "2022-03-08", "mins": 2448948}, {"id": "0000899243-21-045397", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Robert J. Bass", "who_key": "Bass Robert J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 115802.40000000001, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924321045397/0000899243-21-045397-index.htm", "trade_date": "2021-11-17", "timestamp": "2021-11-17", "mins": 2608788}, {"id": "0000899243-21-042029", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Brad Marshall", "who_key": "Marshall Brad", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 999976.0, "score": 67.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924321042029/0000899243-21-042029-index.htm", "trade_date": "2021-10-27", "timestamp": "2021-10-27", "mins": 2639028}], "recent_buys": [{"id": "0001213900-26-055848", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Robert J. Bass", "who_key": "Bass Robert J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 49850.525, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $50K into BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000121390026055848/0001213900-26-055848-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "0001213900-26-028329", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Lucie Enns", "who_key": "ENNS LUCIE", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 24536.600000000002, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $25K of BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000121390026028329/0001213900-26-028329-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}, {"id": "0001213900-26-026991", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "James Frederic Clark", "who_key": "Clark James Frederic", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 17835.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000121390026026991/0001213900-26-026991-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340788}, {"id": "0001193125-26-102265", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Katherine Rubenstein", "who_key": "Rubenstein Katherine", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24922.8, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000119312526102265/0001193125-26-102265-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342228}, {"id": "0001213900-25-110039", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "James Frederic Clark", "who_key": "Clark James Frederic", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 53360.0, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000121390025110039/0001213900-25-110039-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513588}, {"id": "0001213900-25-097057", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Robert J. Bass", "who_key": "Bass Robert J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 100128.8, "score": 37.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000121390025097057/0001213900-25-097057-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565428}, {"id": "0000950170-25-070598", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Robert J. Bass", "who_key": "Bass Robert J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 50048.28, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000095017025070598/0000950170-25-070598-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775668}, {"id": "0000899243-23-014055", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Carlos Whitaker", "who_key": "Whitaker Carlos", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100023.6, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924323014055/0000899243-23-014055-index.htm", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809588}, {"id": "0000899243-22-036676", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Katherine Rubenstein", "who_key": "Rubenstein Katherine", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 80044.97, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322036676/0000899243-22-036676-index.htm", "trade_date": "2022-11-21", "timestamp": "2022-11-21", "mins": 2077428}, {"id": "0000899243-22-036648", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Brad Marshall", "who_key": "Marshall Brad", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2389.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322036648/0000899243-22-036648-index.htm", "trade_date": "2022-11-21", "timestamp": "2022-11-21", "mins": 2077428}, {"id": "0000899243-22-036647", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Brad Marshall", "who_key": "Marshall Brad", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 230963.37589999998, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322036647/0000899243-22-036647-index.htm", "trade_date": "2022-11-21", "timestamp": "2022-11-21", "mins": 2077428}, {"id": "0000899243-22-036646", "src": "INSIDERS", "ticker": "BXSL", "cik": "1736035", "company": "Blackstone Secured Lending Fund", "company_raw": "Blackstone Secured Lending Fund", "who": "Brad Marshall", "who_key": "Marshall Brad", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 97286.7594, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying BXSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322036646/0000899243-22-036646-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081748}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Blackstone Secured Lending Fund Common Shares of Beneficial Interest", "new_value": "Blackstone Secured Lending Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001736035", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001736035", "applied": 1, "detected_at": "2026-09-10T23:37:54.064147"}]}, "key_people": [{"who": "Brad Marshall", "who_key": "Marshall Brad", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 3008073.1676, "sold": 0, "net": 3008073.1676, "trades": 8, "top_score": 67.9, "lean": "buying", "history": [{"action": "BUY", "amount": 230963.37589999998, "date": "2022-11-21", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322036647/0000899243-22-036647-index.htm"}, {"action": "BUY", "amount": 2389.0, "date": "2022-11-21", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322036648/0000899243-22-036648-index.htm"}, {"action": "BUY", "amount": 460951.0611, "date": "2022-11-18", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322036642/0000899243-22-036642-index.htm"}, {"action": "BUY", "amount": 133535.1061, "date": "2022-11-18", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322036644/0000899243-22-036644-index.htm"}, {"action": "BUY", "amount": 83833.17599999999, "date": "2022-11-18", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322036645/0000899243-22-036645-index.htm"}, {"action": "BUY", "amount": 97286.7594, "date": "2022-11-18", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322036646/0000899243-22-036646-index.htm"}, {"action": "BUY", "amount": 999138.6891, "date": "2022-09-15", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322031306/0000899243-22-031306-index.htm"}, {"action": "BUY", "amount": 999976.0, "date": "2021-10-27", "score": 67.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924321042029/0000899243-21-042029-index.htm"}], "latest": {"action": "BUY", "amount": 230963.37589999998, "date": "2022-11-21", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322036647/0000899243-22-036647-index.htm"}}, {"who": "Robert J. Bass", "who_key": "Bass Robert J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 387323.455, "sold": 0, "net": 387323.455, "trades": 5, "top_score": 46.7, "lean": "buying", "history": [{"action": "BUY", "amount": 49850.525, "date": "2026-05-12", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000121390026055848/0001213900-26-055848-index.htm"}, {"action": "BUY", "amount": 100128.8, "date": "2025-10-06", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000121390025097057/0001213900-25-097057-index.htm"}, {"action": "BUY", "amount": 50048.28, "date": "2025-05-13", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000095017025070598/0000950170-25-070598-index.htm"}, {"action": "BUY", "amount": 71493.45, "date": "2022-03-08", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322010166/0000899243-22-010166-index.htm"}, {"action": "BUY", "amount": 115802.40000000001, "date": "2021-11-17", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924321045397/0000899243-21-045397-index.htm"}], "latest": {"action": "BUY", "amount": 49850.525, "date": "2026-05-12", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000121390026055848/0001213900-26-055848-index.htm"}}, {"who": "Katherine Rubenstein", "who_key": "Rubenstein Katherine", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 104967.77, "sold": 0, "net": 104967.77, "trades": 2, "top_score": 41.7, "lean": "buying", "history": [{"action": "BUY", "amount": 24922.8, "date": "2026-03-10", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000119312526102265/0001193125-26-102265-index.htm"}, {"action": "BUY", "amount": 80044.97, "date": "2022-11-21", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924322036676/0000899243-22-036676-index.htm"}], "latest": {"action": "BUY", "amount": 24922.8, "date": "2026-03-10", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000119312526102265/0001193125-26-102265-index.htm"}}, {"who": "Carlos Whitaker", "who_key": "Whitaker Carlos", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 100023.6, "sold": 0, "net": 100023.6, "trades": 1, "top_score": 44.1, "lean": "buying", "history": [{"action": "BUY", "amount": 100023.6, "date": "2023-05-26", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924323014055/0000899243-23-014055-index.htm"}], "latest": {"action": "BUY", "amount": 100023.6, "date": "2023-05-26", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000089924323014055/0000899243-23-014055-index.htm"}}, {"who": "James Frederic Clark", "who_key": "Clark James Frederic", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 71195.0, "sold": 0, "net": 71195.0, "trades": 2, "top_score": 30.9, "lean": "buying", "history": [{"action": "BUY", "amount": 17835.0, "date": "2026-03-11", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000121390026026991/0001213900-26-026991-index.htm"}, {"action": "BUY", "amount": 53360.0, "date": "2025-11-11", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000121390025110039/0001213900-25-110039-index.htm"}], "latest": {"action": "BUY", "amount": 17835.0, "date": "2026-03-11", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000121390026026991/0001213900-26-026991-index.htm"}}, {"who": "Lucie Enns", "who_key": "ENNS LUCIE", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 24536.600000000002, "sold": 0, "net": 24536.600000000002, "trades": 1, "top_score": 26.9, "lean": "buying", "history": [{"action": "BUY", "amount": 24536.600000000002, "date": "2026-03-13", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000121390026028329/0001213900-26-028329-index.htm"}], "latest": {"action": "BUY", "amount": 24536.600000000002, "date": "2026-03-13", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1736035/000121390026028329/0001213900-26-028329-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001213900-26-085889", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001736035-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001213900-26-081414", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-29", "title": "Form ARS", "accession": "0001193125-26-288435", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-29", "title": "Form DEFA14A", "accession": "0001193125-26-288427", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-29", "title": "Proxy statement", "accession": "0001193125-26-288415", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001213900-26-070092", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001213900-26-060043", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-18", "title": "Form 424B2", "accession": "0001213900-26-058432", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-14", "title": "Form FWP", "accession": "0001213900-26-056735", "price_sensitive": false}, {"form": "424B2", "date": "2026-05-14", "title": "Form 424B2", "accession": "0001213900-26-056272", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001213900-26-055848", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001213900-26-053022", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001736035-26-000010", "price_sensitive": true}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0001213900-26-028329", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001213900-26-026991", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001193125-26-102265", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "Material event", "accession": "0001213900-26-023034", "price_sensitive": true}, {"form": "424B2", "date": "2026-02-27", "title": "Form 424B2", "accession": "0001213900-26-021671", "price_sensitive": false}, {"form": "FWP", "date": "2026-02-26", "title": "Form FWP", "accession": "0001193125-26-077461", "price_sensitive": false}, {"form": "424B2", "date": "2026-02-26", "title": "Form 424B2", "accession": "0001213900-26-020677", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001213900-26-020083", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0001736035-26-000004", "price_sensitive": true}, {"form": "40-17G", "date": "2026-01-30", "title": "Form 40-17G", "accession": "0001213900-26-010185", "price_sensitive": false}, {"form": "4", "date": "2025-11-13", "title": "Insider transaction", "accession": "0001213900-25-110039", "price_sensitive": false}], "performance": {"ticker": "BXSL", "has_prices": true, "summary": {"n": 19, "avg": -0.0307684109304672, "win_rate": 0.5789473684210527, "best": 0.03763213530655394, "worst": -0.23312500000000003, "as_of": "2026-08-07"}, "buys": [{"who": "Bass Robert J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 49850.525, "date": "2026-05-12", "score": 31.8, "ref_price": 23.77, "return": 0.03239377366428269}, {"who": "ENNS LUCIE", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 24536.600000000002, "date": "2026-03-13", "score": 26.9, "ref_price": 23.65, "return": 0.03763213530655394}, {"who": "Clark James Frederic", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17835.0, "date": "2026-03-11", "score": 30.9, "ref_price": 23.99, "return": 0.022926219258024207}, {"who": "Rubenstein Katherine", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 24922.8, "date": "2026-03-10", "score": 39.0, "ref_price": 23.96, "return": 0.0242070116861435}, {"who": "Clark James Frederic", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 53360.0, "date": "2025-11-11", "score": 30.8, "ref_price": 26.65, "return": -0.07917448405253281}, {"who": "Bass Robert J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 100128.8, "date": "2025-10-06", "score": 37.3, "ref_price": 26.04, "return": -0.0576036866359447}, {"who": "Bass Robert J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50048.28, "date": "2025-05-13", "score": 32.0, "ref_price": 31.12, "return": -0.21143958868894608}, {"who": "Whitaker Carlos", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 100023.6, "date": "2023-05-26", "score": 44.1, "ref_price": 25.65, "return": -0.04327485380116957}, {"who": "Rubenstein Katherine", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 80044.97, "date": "2022-11-21", "score": 41.7, "ref_price": 23.92, "return": 0.025919732441471464}, {"who": "Marshall Brad", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 2389.0, "date": "2022-11-21", "score": 31.4, "ref_price": 23.92, "return": 0.025919732441471464}, {"who": "Marshall Brad", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 230963.37589999998, "date": "2022-11-21", "score": 53.6, "ref_price": 23.92, "return": 0.025919732441471464}, {"who": "Marshall Brad", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 97286.7594, "date": "2022-11-18", "score": 49.0, "ref_price": 23.88, "return": 0.027638190954773878}, {"who": "Marshall Brad", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 83833.17599999999, "date": "2022-11-18", "score": 48.2, "ref_price": 23.88, "return": 0.027638190954773878}, {"who": "Marshall Brad", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 133535.1061, "date": "2022-11-18", "score": 50.8, "ref_price": 23.88, "return": 0.027638190954773878}, {"who": "Marshall Brad", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 460951.0611, "date": "2022-11-18", "score": 57.5, "ref_price": 23.88, "return": 0.027638190954773878}, {"who": "Marshall Brad", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 999138.6891, "date": "2022-09-15", "score": 63.2, "ref_price": 24.99, "return": -0.018007202881152432}, {"who": "Bass Robert J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 71493.45, "date": "2022-03-08", "score": 36.7, "ref_price": 28.39, "return": -0.1356111306798169}, {"who": "Bass Robert J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 115802.40000000001, "date": "2021-11-17", "score": 46.7, "ref_price": 32.0, "return": -0.23312500000000003}, {"who": "Marshall Brad", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 999976.0, "date": "2021-10-27", "score": 67.9, "ref_price": 27.63, "return": -0.11183496199782844}]}, "price_series": [{"date": "2021-10-28", "close": 27.63, "volume": 1774499.0}, {"date": "2021-10-29", "close": 29.0, "volume": 411919.0}, {"date": "2021-11-01", "close": 28.87, "volume": 242882.0}, {"date": "2021-11-02", "close": 29.0, "volume": 240016.0}, {"date": "2021-11-03", "close": 29.3, "volume": 92867.0}, {"date": "2021-11-04", "close": 29.79, "volume": 210503.0}, {"date": "2021-11-05", "close": 29.89, "volume": 119719.0}, {"date": "2021-11-08", "close": 30.04, "volume": 154510.0}, {"date": "2021-11-09", "close": 30.6, "volume": 235559.0}, {"date": "2021-11-10", "close": 31.83, "volume": 84519.0}, {"date": "2021-11-11", "close": 34.04, "volume": 217681.0}, {"date": "2021-11-12", "close": 32.0, "volume": 210537.0}, {"date": "2021-11-15", "close": 31.53, "volume": 90933.0}, {"date": "2021-11-16", "close": 31.23, "volume": 88627.0}, {"date": "2021-11-17", "close": 32.0, "volume": 62256.0}, {"date": "2021-11-18", "close": 32.36, "volume": 47209.0}, {"date": "2021-11-19", "close": 32.25, "volume": 99008.0}, {"date": "2021-11-22", "close": 31.65, "volume": 85118.0}, {"date": "2021-11-23", "close": 31.15, "volume": 60241.0}, {"date": "2021-11-24", "close": 31.32, "volume": 70119.0}, {"date": "2021-11-26", "close": 31.25, "volume": 11160.0}, {"date": "2021-11-29", "close": 31.35, "volume": 59194.0}, {"date": "2021-11-30", "close": 31.2, "volume": 51709.0}, {"date": "2021-12-01", "close": 31.02, "volume": 27952.0}, {"date": "2021-12-02", "close": 32.39, "volume": 46778.0}, {"date": "2021-12-03", "close": 33.35, "volume": 54747.0}, {"date": "2021-12-06", "close": 32.36, "volume": 91670.0}, {"date": "2021-12-07", "close": 32.49, "volume": 81183.0}, {"date": "2021-12-08", "close": 33.55, "volume": 26960.0}, {"date": "2021-12-09", "close": 33.71, "volume": 36914.0}, {"date": "2021-12-10", "close": 34.0, "volume": 30802.0}, {"date": "2021-12-13", "close": 35.2, "volume": 35871.0}, {"date": "2021-12-14", "close": 33.71, "volume": 33570.0}, {"date": "2021-12-15", "close": 33.02, "volume": 29736.0}, {"date": "2021-12-16", "close": 33.9, "volume": 13038.0}, {"date": "2021-12-17", "close": 33.8, "volume": 46447.0}, {"date": "2021-12-20", "close": 35.15, "volume": 26274.0}, {"date": "2021-12-21", "close": 33.92, "volume": 23553.0}, {"date": "2021-12-22", "close": 34.54, "volume": 60461.0}, {"date": "2021-12-23", "close": 37.64, "volume": 48763.0}, {"date": "2021-12-27", "close": 37.18, "volume": 109178.0}, {"date": "2021-12-28", "close": 35.1, "volume": 137117.0}, {"date": "2021-12-29", "close": 34.7, "volume": 89450.0}, {"date": "2021-12-30", "close": 33.96, "volume": 68463.0}, {"date": "2021-12-31", "close": 34.0, "volume": 39354.0}, {"date": "2022-01-03", "close": 31.33, "volume": 368312.0}, {"date": "2022-01-04", "close": 31.0, "volume": 209074.0}, {"date": "2022-01-05", "close": 30.32, "volume": 160925.0}, {"date": "2022-01-06", "close": 29.95, "volume": 143691.0}, {"date": "2022-01-07", "close": 30.86, "volume": 173328.0}, {"date": "2022-01-10", "close": 29.95, "volume": 144589.0}, {"date": "2022-01-11", "close": 31.75, "volume": 170858.0}, {"date": "2022-01-12", "close": 30.69, "volume": 93061.0}, {"date": "2022-01-13", "close": 30.51, "volume": 113766.0}, {"date": "2022-01-14", "close": 30.22, "volume": 88703.0}, {"date": "2022-01-18", "close": 29.77, "volume": 435358.0}, {"date": "2022-01-19", "close": 29.59, "volume": 199878.0}, {"date": "2022-01-20", "close": 29.91, "volume": 126179.0}, {"date": "2022-01-21", "close": 29.9, "volume": 91719.0}, {"date": "2022-01-24", "close": 29.84, "volume": 169901.0}, {"date": "2022-01-25", "close": 28.77, "volume": 83020.0}, {"date": "2022-01-26", "close": 29.65, "volume": 154579.0}, {"date": "2022-01-27", "close": 28.75, "volume": 152051.0}, {"date": "2022-01-28", "close": 29.45, "volume": 130188.0}, {"date": "2022-01-31", "close": 28.93, "volume": 157633.0}, {"date": "2022-02-01", "close": 30.0, "volume": 204929.0}, {"date": "2022-02-02", "close": 29.75, "volume": 181106.0}, {"date": "2022-02-03", "close": 29.39, "volume": 58300.0}, {"date": "2022-02-04", "close": 29.04, "volume": 205349.0}, {"date": "2022-02-07", "close": 28.76, "volume": 74241.0}, {"date": "2022-02-08", "close": 29.74, "volume": 74668.0}, {"date": "2022-02-09", "close": 29.4, "volume": 90140.0}, {"date": "2022-02-10", "close": 29.55, "volume": 70614.0}, {"date": "2022-02-11", "close": 29.77, "volume": 101198.0}, {"date": "2022-02-14", "close": 29.42, "volume": 55931.0}, {"date": "2022-02-15", "close": 29.72, "volume": 79899.0}, {"date": "2022-02-16", "close": 29.59, "volume": 57286.0}, {"date": "2022-02-17", "close": 29.35, "volume": 77175.0}, {"date": "2022-02-18", "close": 29.34, "volume": 101606.0}, {"date": "2022-02-22", "close": 29.27, "volume": 97491.0}, {"date": "2022-02-23", "close": 28.95, "volume": 180858.0}, {"date": "2022-02-24", "close": 28.98, "volume": 66124.0}, {"date": "2022-02-25", "close": 29.0, "volume": 110432.0}, {"date": "2022-02-28", "close": 28.89, "volume": 118316.0}, {"date": "2022-03-01", "close": 28.78, "volume": 237752.0}, {"date": "2022-03-02", "close": 28.1, "volume": 391486.0}, {"date": "2022-03-03", "close": 28.45, "volume": 291294.0}, {"date": "2022-03-04", "close": 29.91, "volume": 706865.0}, {"date": "2022-03-07", "close": 28.81, "volume": 389547.0}, {"date": "2022-03-08", "close": 28.39, "volume": 175366.0}, {"date": "2022-03-09", "close": 28.05, "volume": 570587.0}, {"date": "2022-03-10", "close": 28.42, "volume": 337085.0}, {"date": "2022-03-11", "close": 28.66, "volume": 217584.0}, {"date": "2022-03-14", "close": 28.73, "volume": 281509.0}, {"date": "2022-03-15", "close": 28.5, "volume": 294304.0}, {"date": "2022-03-16", "close": 28.06, "volume": 352428.0}, {"date": "2022-03-17", "close": 28.69, "volume": 212249.0}, {"date": "2022-03-18", "close": 29.0, "volume": 319943.0}, {"date": "2022-03-21", "close": 28.75, "volume": 313129.0}, {"date": "2022-03-22", "close": 28.73, "volume": 188422.0}, {"date": "2022-03-23", "close": 28.17, "volume": 135670.0}, {"date": "2022-03-24", "close": 28.42, "volume": 115286.0}, {"date": "2022-03-25", "close": 28.6, "volume": 103655.0}, {"date": "2022-03-28", "close": 28.66, "volume": 125743.0}, {"date": "2022-03-29", "close": 28.74, "volume": 173721.0}, {"date": "2022-03-30", "close": 28.24, "volume": 118315.0}, {"date": "2022-03-31", "close": 27.88, "volume": 207355.0}, {"date": "2022-04-01", "close": 28.67, "volume": 156487.0}, {"date": "2022-04-04", "close": 28.96, "volume": 163235.0}, {"date": "2022-04-05", "close": 28.99, "volume": 110108.0}, {"date": "2022-04-06", "close": 28.3, "volume": 141917.0}, {"date": "2022-04-07", "close": 28.22, "volume": 118751.0}, {"date": "2022-04-08", "close": 28.46, "volume": 75137.0}, {"date": "2022-04-11", "close": 28.48, "volume": 152838.0}, {"date": "2022-04-12", "close": 27.58, "volume": 374658.0}, {"date": "2022-04-13", "close": 28.02, "volume": 139877.0}, {"date": "2022-04-14", "close": 27.4, "volume": 221973.0}, {"date": "2022-04-18", "close": 27.23, "volume": 163203.0}, {"date": "2022-04-19", "close": 28.08, "volume": 158829.0}, {"date": "2022-04-20", "close": 27.96, "volume": 109272.0}, {"date": "2022-04-21", "close": 27.8, "volume": 70096.0}, {"date": "2022-04-22", "close": 27.98, "volume": 95261.0}, {"date": "2022-04-25", "close": 27.88, "volume": 105144.0}, {"date": "2022-04-26", "close": 27.0, "volume": 203083.0}, {"date": "2022-04-27", "close": 26.99, "volume": 230730.0}, {"date": "2022-04-28", "close": 27.6, "volume": 182830.0}, {"date": "2022-04-29", "close": 27.57, "volume": 115227.0}, {"date": "2022-05-02", "close": 26.82, "volume": 426363.0}, {"date": "2022-05-03", "close": 26.51, "volume": 479715.0}, {"date": "2022-05-04", "close": 26.96, "volume": 722950.0}, {"date": "2022-05-05", "close": 26.9, "volume": 554443.0}, {"date": "2022-05-06", "close": 26.3, "volume": 765920.0}, {"date": "2022-05-09", "close": 25.1, "volume": 596478.0}, {"date": "2022-05-10", "close": 24.9, "volume": 899564.0}, {"date": "2022-05-11", "close": 25.05, "volume": 550243.0}, {"date": "2022-05-12", "close": 25.0, "volume": 465159.0}, {"date": "2022-05-13", "close": 25.75, "volume": 499148.0}, {"date": "2022-05-16", "close": 25.59, "volume": 251449.0}, {"date": "2022-05-17", "close": 25.29, "volume": 537667.0}, {"date": "2022-05-18", "close": 25.35, "volume": 378236.0}, {"date": "2022-05-19", "close": 25.26, "volume": 523935.0}, {"date": "2022-05-20", "close": 24.82, "volume": 362235.0}, {"date": "2022-05-23", "close": 25.1, "volume": 233460.0}, {"date": "2022-05-24", "close": 25.23, "volume": 254291.0}, {"date": "2022-05-25", "close": 24.86, "volume": 296078.0}, {"date": "2022-05-26", "close": 25.51, "volume": 390229.0}, {"date": "2022-05-27", "close": 25.06, "volume": 471369.0}, {"date": "2022-05-31", "close": 24.81, "volume": 206409.0}, {"date": "2022-06-01", "close": 24.81, "volume": 371844.0}, {"date": "2022-06-02", "close": 25.66, "volume": 842159.0}, {"date": "2022-06-03", "close": 25.11, "volume": 290066.0}, {"date": "2022-06-06", "close": 24.85, "volume": 553275.0}, {"date": "2022-06-07", "close": 25.0, "volume": 450684.0}, {"date": "2022-06-08", "close": 25.03, "volume": 227743.0}, {"date": "2022-06-09", "close": 24.74, "volume": 325852.0}, {"date": "2022-06-10", "close": 24.67, "volume": 257185.0}, {"date": "2022-06-13", "close": 24.59, "volume": 735604.0}, {"date": "2022-06-14", "close": 24.0, "volume": 603450.0}, {"date": "2022-06-15", "close": 23.71, "volume": 832349.0}, {"date": "2022-06-16", "close": 24.56, "volume": 804248.0}, {"date": "2022-06-17", "close": 24.11, "volume": 1593848.0}, {"date": "2022-06-21", "close": 24.7, "volume": 395588.0}, {"date": "2022-06-22", "close": 23.95, "volume": 507100.0}, {"date": "2022-06-23", "close": 23.46, "volume": 313459.0}, {"date": "2022-06-24", "close": 24.01, "volume": 260414.0}, {"date": "2022-06-27", "close": 24.44, "volume": 351182.0}, {"date": "2022-06-28", "close": 23.75, "volume": 290868.0}, {"date": "2022-06-29", "close": 23.3, "volume": 192331.0}, {"date": "2022-06-30", "close": 23.64, "volume": 327322.0}, {"date": "2022-07-01", "close": 24.34, "volume": 380625.0}, {"date": "2022-07-05", "close": 22.92, "volume": 1790898.0}, {"date": "2022-07-06", "close": 22.11, "volume": 1233482.0}, {"date": "2022-07-07", "close": 22.65, "volume": 1177723.0}, {"date": "2022-07-08", "close": 23.04, "volume": 978565.0}, {"date": "2022-07-11", "close": 22.42, "volume": 818518.0}, {"date": "2022-07-12", "close": 22.97, "volume": 861731.0}, {"date": "2022-07-13", "close": 23.04, "volume": 1084869.0}, {"date": "2022-07-14", "close": 23.33, "volume": 678945.0}, {"date": "2022-07-15", "close": 23.18, "volume": 738675.0}, {"date": "2022-07-18", "close": 23.25, "volume": 1296801.0}, {"date": "2022-07-19", "close": 22.62, "volume": 1238750.0}, {"date": "2022-07-20", "close": 23.22, "volume": 709696.0}, {"date": "2022-07-21", "close": 23.35, "volume": 431082.0}, {"date": "2022-07-22", "close": 23.16, "volume": 295972.0}, {"date": "2022-07-25", "close": 22.85, "volume": 371958.0}, {"date": "2022-07-26", "close": 22.92, "volume": 470411.0}, {"date": "2022-07-27", "close": 23.3, "volume": 466723.0}, {"date": "2022-07-28", "close": 23.81, "volume": 646963.0}, {"date": "2022-07-29", "close": 23.48, "volume": 692503.0}, {"date": "2022-08-01", "close": 23.9, "volume": 576780.0}, {"date": "2022-08-02", "close": 23.84, "volume": 472795.0}, {"date": "2022-08-03", "close": 23.91, "volume": 290287.0}, {"date": "2022-08-04", "close": 24.5, "volume": 911410.0}, {"date": "2022-08-05", "close": 24.32, "volume": 586986.0}, {"date": "2022-08-08", "close": 24.54, "volume": 552887.0}, {"date": "2022-08-09", "close": 23.36, "volume": 1249431.0}, {"date": "2022-08-10", "close": 24.01, "volume": 776417.0}, {"date": "2022-08-11", "close": 25.24, "volume": 1825145.0}, {"date": "2022-08-12", "close": 25.2, "volume": 946419.0}, {"date": "2022-08-15", "close": 25.18, "volume": 935902.0}, {"date": "2022-08-16", "close": 24.94, "volume": 742231.0}, {"date": "2022-08-17", "close": 24.05, "volume": 991034.0}, {"date": "2022-08-18", "close": 24.8, "volume": 517401.0}, {"date": "2022-08-19", "close": 24.08, "volume": 383004.0}, {"date": "2022-08-22", "close": 23.99, "volume": 385262.0}, {"date": "2022-08-23", "close": 24.04, "volume": 360664.0}, {"date": "2022-08-24", "close": 24.48, "volume": 524952.0}, {"date": "2022-08-25", "close": 24.02, "volume": 480460.0}, {"date": "2022-08-26", "close": 23.85, "volume": 573142.0}, {"date": "2022-08-29", "close": 23.5, "volume": 900023.0}, {"date": "2022-08-30", "close": 23.5, "volume": 859514.0}, {"date": "2022-08-31", "close": 23.71, "volume": 789395.0}, {"date": "2022-09-01", "close": 23.65, "volume": 623651.0}, {"date": "2022-09-02", "close": 23.6, "volume": 468687.0}, {"date": "2022-09-06", "close": 23.42, "volume": 516159.0}, {"date": "2022-09-07", "close": 24.02, "volume": 890522.0}, {"date": "2022-09-08", "close": 24.71, "volume": 741293.0}, {"date": "2022-09-09", "close": 24.85, "volume": 702520.0}, {"date": "2022-09-12", "close": 24.64, "volume": 732309.0}, {"date": "2022-09-13", "close": 24.23, "volume": 615123.0}, {"date": "2022-09-14", "close": 24.88, "volume": 676772.0}, {"date": "2022-09-15", "close": 24.99, "volume": 854827.0}, {"date": "2022-09-16", "close": 24.69, "volume": 436845.0}, {"date": "2022-09-19", "close": 25.14, "volume": 671342.0}, {"date": "2022-09-20", "close": 24.33, "volume": 522631.0}, {"date": "2022-09-21", "close": 24.72, "volume": 472961.0}, {"date": "2022-09-22", "close": 23.82, "volume": 892783.0}, {"date": "2022-09-23", "close": 24.2, "volume": 682245.0}, {"date": "2022-09-26", "close": 23.98, "volume": 508089.0}, {"date": "2022-09-27", "close": 23.63, "volume": 640671.0}, {"date": "2022-09-28", "close": 24.23, "volume": 872237.0}, {"date": "2022-09-29", "close": 23.06, "volume": 697622.0}, {"date": "2022-09-30", "close": 22.74, "volume": 583481.0}, {"date": "2022-10-03", "close": 23.76, "volume": 458143.0}, {"date": "2022-10-04", "close": 24.68, "volume": 1004791.0}, {"date": "2022-10-05", "close": 23.88, "volume": 447425.0}, {"date": "2022-10-06", "close": 23.27, "volume": 501756.0}, {"date": "2022-10-07", "close": 23.06, "volume": 372707.0}, {"date": "2022-10-10", "close": 22.89, "volume": 561008.0}, {"date": "2022-10-11", "close": 23.08, "volume": 897935.0}, {"date": "2022-10-12", "close": 23.84, "volume": 843108.0}, {"date": "2022-10-13", "close": 23.45, "volume": 830665.0}, {"date": "2022-10-14", "close": 23.58, "volume": 434027.0}, {"date": "2022-10-17", "close": 24.14, "volume": 1158320.0}, {"date": "2022-10-18", "close": 24.34, "volume": 650034.0}, {"date": "2022-10-19", "close": 23.3, "volume": 667581.0}, {"date": "2022-10-20", "close": 23.02, "volume": 589123.0}, {"date": "2022-10-21", "close": 23.14, "volume": 460091.0}, {"date": "2022-10-24", "close": 23.41, "volume": 578729.0}, {"date": "2022-10-25", "close": 24.11, "volume": 547434.0}, {"date": "2022-10-26", "close": 23.74, "volume": 690750.0}, {"date": "2022-10-27", "close": 23.61, "volume": 358605.0}, {"date": "2022-10-28", "close": 23.88, "volume": 456109.0}, {"date": "2022-10-31", "close": 23.29, "volume": 612981.0}, {"date": "2022-11-01", "close": 23.36, "volume": 466435.0}, {"date": "2022-11-02", "close": 22.75, "volume": 881978.0}, {"date": "2022-11-03", "close": 22.9, "volume": 610295.0}, {"date": "2022-11-04", "close": 23.2, "volume": 634621.0}, {"date": "2022-11-07", "close": 23.32, "volume": 566985.0}, {"date": "2022-11-08", "close": 23.41, "volume": 390096.0}, {"date": "2022-11-09", "close": 23.1, "volume": 553838.0}, {"date": "2022-11-10", "close": 23.8, "volume": 1580219.0}, {"date": "2022-11-11", "close": 24.0, "volume": 1153840.0}, {"date": "2022-11-14", "close": 23.9, "volume": 699291.0}, {"date": "2022-11-15", "close": 24.32, "volume": 787719.0}, {"date": "2022-11-16", "close": 23.91, "volume": 832236.0}, {"date": "2022-11-17", "close": 23.84, "volume": 681821.0}, {"date": "2022-11-18", "close": 23.88, "volume": 585668.0}, {"date": "2022-11-21", "close": 23.92, "volume": 1063901.0}, {"date": "2022-11-22", "close": 24.12, "volume": 977571.0}, {"date": "2022-11-23", "close": 24.08, "volume": 500204.0}, {"date": "2022-11-25", "close": 23.86, "volume": 481207.0}, {"date": "2022-11-28", "close": 23.72, "volume": 512926.0}, {"date": "2022-11-29", "close": 23.87, "volume": 580231.0}, {"date": "2022-11-30", "close": 23.94, "volume": 841013.0}, {"date": "2022-12-01", "close": 23.79, "volume": 657752.0}, {"date": "2022-12-02", "close": 23.68, "volume": 753890.0}, {"date": "2022-12-05", "close": 23.52, "volume": 565824.0}, {"date": "2022-12-06", "close": 23.41, "volume": 660385.0}, {"date": "2022-12-07", "close": 23.34, "volume": 784716.0}, {"date": "2022-12-08", "close": 23.28, "volume": 603968.0}, {"date": "2022-12-09", "close": 23.31, "volume": 360543.0}, {"date": "2022-12-12", "close": 23.37, "volume": 394453.0}, {"date": "2022-12-13", "close": 23.3, "volume": 833724.0}, {"date": "2022-12-14", "close": 23.13, "volume": 1270449.0}, {"date": "2022-12-15", "close": 23.12, "volume": 1287050.0}, {"date": "2022-12-16", "close": 22.74, "volume": 1239873.0}, {"date": "2022-12-19", "close": 22.4, "volume": 986518.0}, {"date": "2022-12-20", "close": 22.48, "volume": 795557.0}, {"date": "2022-12-21", "close": 22.56, "volume": 591031.0}, {"date": "2022-12-22", "close": 22.48, "volume": 669758.0}, {"date": "2022-12-23", "close": 22.94, "volume": 726900.0}, {"date": "2022-12-27", "close": 22.85, "volume": 774957.0}, {"date": "2022-12-28", "close": 22.8, "volume": 813527.0}, {"date": "2022-12-29", "close": 22.49, "volume": 1040645.0}, {"date": "2022-12-30", "close": 22.35, "volume": 1130104.0}, {"date": "2023-01-03", "close": 22.35, "volume": 465971.0}, {"date": "2023-01-04", "close": 22.44, "volume": 786285.0}, {"date": "2023-01-05", "close": 22.26, "volume": 450774.0}, {"date": "2023-01-06", "close": 22.5, "volume": 980197.0}, {"date": "2023-01-09", "close": 22.56, "volume": 476888.0}, {"date": "2023-01-10", "close": 22.9, "volume": 358328.0}, {"date": "2023-01-11", "close": 23.45, "volume": 808569.0}, {"date": "2023-01-12", "close": 23.5, "volume": 852255.0}, {"date": "2023-01-13", "close": 23.66, "volume": 877355.0}, {"date": "2023-01-17", "close": 23.71, "volume": 725685.0}, {"date": "2023-01-18", "close": 23.38, "volume": 690738.0}, {"date": "2023-01-19", "close": 23.25, "volume": 477514.0}, {"date": "2023-01-20", "close": 23.22, "volume": 578658.0}, {"date": "2023-01-23", "close": 23.44, "volume": 595534.0}, {"date": "2023-01-24", "close": 23.38, "volume": 620609.0}, {"date": "2023-01-25", "close": 23.31, "volume": 518129.0}, {"date": "2023-01-26", "close": 23.55, "volume": 809166.0}, {"date": "2023-01-27", "close": 23.82, "volume": 1099281.0}, {"date": "2023-01-30", "close": 24.14, "volume": 2218070.0}, {"date": "2023-01-31", "close": 24.6, "volume": 1783525.0}, {"date": "2023-02-01", "close": 24.78, "volume": 1459877.0}, {"date": "2023-02-02", "close": 24.85, "volume": 2027175.0}, {"date": "2023-02-03", "close": 24.52, "volume": 829171.0}, {"date": "2023-02-06", "close": 24.43, "volume": 870217.0}, {"date": "2023-02-07", "close": 24.63, "volume": 1519263.0}, {"date": "2023-02-08", "close": 24.35, "volume": 809698.0}, {"date": "2023-02-09", "close": 24.24, "volume": 556910.0}, {"date": "2023-02-10", "close": 24.3, "volume": 726566.0}, {"date": "2023-02-13", "close": 24.89, "volume": 1902976.0}, {"date": "2023-02-14", "close": 24.65, "volume": 645747.0}, {"date": "2023-02-15", "close": 24.62, "volume": 878851.0}, {"date": "2023-02-16", "close": 24.85, "volume": 1229521.0}, {"date": "2023-02-17", "close": 24.89, "volume": 515922.0}, {"date": "2023-02-21", "close": 24.75, "volume": 545192.0}, {"date": "2023-02-22", "close": 24.77, "volume": 472567.0}, {"date": "2023-02-23", "close": 25.17, "volume": 1135001.0}, {"date": "2023-02-24", "close": 25.29, "volume": 1235402.0}, {"date": "2023-02-27", "close": 25.98, "volume": 1874197.0}, {"date": "2023-02-28", "close": 25.9, "volume": 1155004.0}, {"date": "2023-03-01", "close": 25.87, "volume": 1029252.0}, {"date": "2023-03-02", "close": 26.01, "volume": 1257192.0}, {"date": "2023-03-03", "close": 25.9, "volume": 921944.0}, {"date": "2023-03-06", "close": 26.25, "volume": 1281086.0}, {"date": "2023-03-07", "close": 25.81, "volume": 872661.0}, {"date": "2023-03-08", "close": 25.79, "volume": 1334761.0}, {"date": "2023-03-09", "close": 25.25, "volume": 1219445.0}, {"date": "2023-03-10", "close": 24.27, "volume": 2048609.0}, {"date": "2023-03-13", "close": 24.21, "volume": 1345479.0}, {"date": "2023-03-14", "close": 25.3, "volume": 1486185.0}, {"date": "2023-03-15", "close": 24.74, "volume": 1512525.0}, {"date": "2023-03-16", "close": 25.0, "volume": 628673.0}, {"date": "2023-03-17", "close": 25.07, "volume": 2097569.0}, {"date": "2023-03-20", "close": 24.99, "volume": 1250536.0}, {"date": "2023-03-21", "close": 25.26, "volume": 1149823.0}, {"date": "2023-03-22", "close": 25.35, "volume": 1302582.0}, {"date": "2023-03-23", "close": 25.4, "volume": 1188210.0}, {"date": "2023-03-24", "close": 24.96, "volume": 813182.0}, {"date": "2023-03-27", "close": 25.39, "volume": 687813.0}, {"date": "2023-03-28", "close": 25.58, "volume": 617875.0}, {"date": "2023-03-29", "close": 25.96, "volume": 815053.0}, {"date": "2023-03-30", "close": 24.89, "volume": 644694.0}, {"date": "2023-03-31", "close": 24.93, "volume": 550131.0}, {"date": "2023-04-03", "close": 24.7, "volume": 716044.0}, {"date": "2023-04-04", "close": 24.17, "volume": 936647.0}, {"date": "2023-04-05", "close": 23.95, "volume": 597405.0}, {"date": "2023-04-06", "close": 24.5, "volume": 571631.0}, {"date": "2023-04-10", "close": 24.57, "volume": 560400.0}, {"date": "2023-04-11", "close": 24.77, "volume": 630668.0}, {"date": "2023-04-12", "close": 25.1, "volume": 1043432.0}, {"date": "2023-04-13", "close": 25.37, "volume": 458070.0}, {"date": "2023-04-14", "close": 25.5, "volume": 1010374.0}, {"date": "2023-04-17", "close": 25.5, "volume": 553179.0}, {"date": "2023-04-18", "close": 25.5, "volume": 451119.0}, {"date": "2023-04-19", "close": 25.73, "volume": 534615.0}, {"date": "2023-04-20", "close": 25.52, "volume": 445039.0}, {"date": "2023-04-21", "close": 25.44, "volume": 368579.0}, {"date": "2023-04-24", "close": 25.8, "volume": 459385.0}, {"date": "2023-04-25", "close": 25.5, "volume": 544704.0}, {"date": "2023-04-26", "close": 25.48, "volume": 527966.0}, {"date": "2023-04-27", "close": 25.52, "volume": 797988.0}, {"date": "2023-04-28", "close": 25.8, "volume": 530779.0}, {"date": "2023-05-01", "close": 26.1, "volume": 680748.0}, {"date": "2023-05-02", "close": 25.25, "volume": 1176059.0}, {"date": "2023-05-03", "close": 25.31, "volume": 434253.0}, {"date": "2023-05-04", "close": 25.09, "volume": 838009.0}, {"date": "2023-05-05", "close": 25.69, "volume": 467573.0}, {"date": "2023-05-08", "close": 25.86, "volume": 824126.0}, {"date": "2023-05-09", "close": 25.72, "volume": 566721.0}, {"date": "2023-05-10", "close": 25.6, "volume": 617668.0}, {"date": "2023-05-11", "close": 25.5, "volume": 587960.0}, {"date": "2023-05-12", "close": 25.6, "volume": 645408.0}, {"date": "2023-05-15", "close": 25.41, "volume": 642547.0}, {"date": "2023-05-16", "close": 25.33, "volume": 627715.0}, {"date": "2023-05-17", "close": 25.28, "volume": 760369.0}, {"date": "2023-05-18", "close": 25.4, "volume": 544682.0}, {"date": "2023-05-19", "close": 25.68, "volume": 715504.0}, {"date": "2023-05-22", "close": 25.23, "volume": 716366.0}, {"date": "2023-05-23", "close": 25.39, "volume": 606574.0}, {"date": "2023-05-24", "close": 25.49, "volume": 547843.0}, {"date": "2023-05-25", "close": 25.51, "volume": 421048.0}, {"date": "2023-05-26", "close": 25.65, "volume": 437551.0}, {"date": "2023-05-30", "close": 25.6, "volume": 709286.0}, {"date": "2023-05-31", "close": 25.63, "volume": 659623.0}, {"date": "2023-06-01", "close": 25.67, "volume": 530832.0}, {"date": "2023-06-02", "close": 25.97, "volume": 387741.0}, {"date": "2023-06-05", "close": 26.12, "volume": 290912.0}, {"date": "2023-06-06", "close": 26.09, "volume": 576138.0}, {"date": "2023-06-07", "close": 26.19, "volume": 356408.0}, {"date": "2023-06-08", "close": 26.09, "volume": 528589.0}, {"date": "2023-06-09", "close": 26.03, "volume": 278299.0}, {"date": "2023-06-12", "close": 26.15, "volume": 435300.0}, {"date": "2023-06-13", "close": 26.42, "volume": 435137.0}, {"date": "2023-06-14", "close": 26.18, "volume": 653065.0}, {"date": "2023-06-15", "close": 26.15, "volume": 1251024.0}, {"date": "2023-06-16", "close": 25.91, "volume": 541966.0}, {"date": "2023-06-20", "close": 26.29, "volume": 528441.0}, {"date": "2023-06-21", "close": 26.99, "volume": 992170.0}, {"date": "2023-06-22", "close": 26.95, "volume": 515716.0}, {"date": "2023-06-23", "close": 27.04, "volume": 4263026.0}, {"date": "2023-06-26", "close": 27.24, "volume": 591976.0}, {"date": "2023-06-27", "close": 27.39, "volume": 776535.0}, {"date": "2023-06-28", "close": 27.51, "volume": 1522229.0}, {"date": "2023-06-29", "close": 27.2, "volume": 687448.0}, {"date": "2023-06-30", "close": 27.36, "volume": 602405.0}, {"date": "2023-07-03", "close": 27.07, "volume": 309874.0}, {"date": "2023-07-05", "close": 27.02, "volume": 478372.0}, {"date": "2023-07-06", "close": 27.0, "volume": 396058.0}, {"date": "2023-07-07", "close": 26.99, "volume": 387485.0}, {"date": "2023-07-10", "close": 26.67, "volume": 428372.0}, {"date": "2023-07-11", "close": 27.04, "volume": 554958.0}, {"date": "2023-07-12", "close": 27.45, "volume": 794055.0}, {"date": "2023-07-13", "close": 27.31, "volume": 546446.0}, {"date": "2023-07-14", "close": 27.67, "volume": 763574.0}, {"date": "2023-07-17", "close": 27.61, "volume": 400842.0}, {"date": "2023-07-18", "close": 27.85, "volume": 542347.0}, {"date": "2023-07-19", "close": 27.52, "volume": 547373.0}, {"date": "2023-07-20", "close": 27.63, "volume": 562518.0}, {"date": "2023-07-21", "close": 27.86, "volume": 408168.0}, {"date": "2023-07-24", "close": 28.13, "volume": 646134.0}, {"date": "2023-07-25", "close": 27.93, "volume": 625206.0}, {"date": "2023-07-26", "close": 28.5, "volume": 729852.0}, {"date": "2023-07-27", "close": 28.22, "volume": 615496.0}, {"date": "2023-07-28", "close": 28.56, "volume": 527110.0}, {"date": "2023-07-31", "close": 28.44, "volume": 514181.0}, {"date": "2023-08-01", "close": 28.27, "volume": 374954.0}, {"date": "2023-08-02", "close": 28.05, "volume": 331574.0}, {"date": "2023-08-03", "close": 27.77, "volume": 727990.0}, {"date": "2023-08-04", "close": 28.28, "volume": 387935.0}, {"date": "2023-08-07", "close": 28.32, "volume": 449352.0}, {"date": "2023-08-08", "close": 28.4, "volume": 456922.0}, {"date": "2023-08-09", "close": 28.77, "volume": 1161699.0}, {"date": "2023-08-10", "close": 27.1, "volume": 5067483.0}, {"date": "2023-08-11", "close": 27.2, "volume": 1604048.0}, {"date": "2023-08-14", "close": 27.31, "volume": 993449.0}, {"date": "2023-08-15", "close": 27.22, "volume": 714498.0}, {"date": "2023-08-16", "close": 27.45, "volume": 742237.0}, {"date": "2023-08-17", "close": 27.09, "volume": 993084.0}, {"date": "2023-08-18", "close": 27.22, "volume": 760637.0}, {"date": "2023-08-21", "close": 27.22, "volume": 642518.0}, {"date": "2023-08-22", "close": 26.94, "volume": 786450.0}, {"date": "2023-08-23", "close": 27.16, "volume": 894223.0}, {"date": "2023-08-24", "close": 27.12, "volume": 374361.0}, {"date": "2023-08-25", "close": 27.17, "volume": 310052.0}, {"date": "2023-08-28", "close": 27.46, "volume": 390677.0}, {"date": "2023-08-29", "close": 27.63, "volume": 685541.0}, {"date": "2023-08-30", "close": 27.55, "volume": 534265.0}, {"date": "2023-08-31", "close": 27.79, "volume": 553583.0}, {"date": "2023-09-01", "close": 28.04, "volume": 615925.0}, {"date": "2023-09-05", "close": 27.38, "volume": 813191.0}, {"date": "2023-09-06", "close": 27.13, "volume": 1056861.0}, {"date": "2023-09-07", "close": 27.24, "volume": 470325.0}, {"date": "2023-09-08", "close": 27.5, "volume": 512849.0}, {"date": "2023-09-11", "close": 27.7, "volume": 541526.0}, {"date": "2023-09-12", "close": 27.82, "volume": 495025.0}, {"date": "2023-09-13", "close": 27.99, "volume": 465859.0}, {"date": "2023-09-14", "close": 28.07, "volume": 589013.0}, {"date": "2023-09-15", "close": 28.03, "volume": 402350.0}, {"date": "2023-09-18", "close": 28.22, "volume": 523304.0}, {"date": "2023-09-19", "close": 28.28, "volume": 506580.0}, {"date": "2023-09-20", "close": 28.35, "volume": 621033.0}, {"date": "2023-09-21", "close": 27.7, "volume": 763176.0}, {"date": "2023-09-22", "close": 28.0, "volume": 589099.0}, {"date": "2023-09-25", "close": 28.22, "volume": 919767.0}, {"date": "2023-09-26", "close": 28.1, "volume": 799677.0}, {"date": "2023-09-27", "close": 27.9, "volume": 959473.0}, {"date": "2023-09-28", "close": 27.56, "volume": 909388.0}, {"date": "2023-09-29", "close": 27.36, "volume": 679931.0}, {"date": "2023-10-02", "close": 26.58, "volume": 1486283.0}, {"date": "2023-10-03", "close": 26.19, "volume": 1546176.0}, {"date": "2023-10-04", "close": 26.06, "volume": 944298.0}, {"date": "2023-10-05", "close": 26.31, "volume": 927159.0}, {"date": "2023-10-06", "close": 26.12, "volume": 535283.0}, {"date": "2023-10-09", "close": 26.43, "volume": 722042.0}, {"date": "2023-10-10", "close": 26.68, "volume": 451771.0}, {"date": "2023-10-11", "close": 26.65, "volume": 510064.0}, {"date": "2023-10-12", "close": 26.65, "volume": 755498.0}, {"date": "2023-10-13", "close": 26.77, "volume": 600056.0}, {"date": "2023-10-16", "close": 27.28, "volume": 715535.0}, {"date": "2023-10-17", "close": 27.5, "volume": 604142.0}, {"date": "2023-10-18", "close": 27.33, "volume": 687804.0}, {"date": "2023-10-19", "close": 26.85, "volume": 613325.0}, {"date": "2023-10-20", "close": 26.63, "volume": 651535.0}, {"date": "2023-10-23", "close": 27.01, "volume": 803108.0}, {"date": "2023-10-24", "close": 27.32, "volume": 589006.0}, {"date": "2023-10-25", "close": 27.04, "volume": 668620.0}, {"date": "2023-10-26", "close": 27.37, "volume": 576038.0}, {"date": "2023-10-27", "close": 27.07, "volume": 677820.0}, {"date": "2023-10-30", "close": 27.35, "volume": 487888.0}, {"date": "2023-10-31", "close": 27.37, "volume": 507349.0}, {"date": "2023-11-01", "close": 27.6, "volume": 565460.0}, {"date": "2023-11-02", "close": 27.75, "volume": 936618.0}, {"date": "2023-11-03", "close": 28.13, "volume": 1001604.0}, {"date": "2023-11-06", "close": 27.97, "volume": 600752.0}, {"date": "2023-11-07", "close": 27.98, "volume": 712289.0}, {"date": "2023-11-08", "close": 27.74, "volume": 732590.0}, {"date": "2023-11-09", "close": 27.68, "volume": 704463.0}, {"date": "2023-11-10", "close": 27.87, "volume": 660042.0}, {"date": "2023-11-13", "close": 27.75, "volume": 814157.0}, {"date": "2023-11-14", "close": 28.34, "volume": 2917297.0}, {"date": "2023-11-15", "close": 28.18, "volume": 1906527.0}, {"date": "2023-11-16", "close": 28.02, "volume": 2807764.0}, {"date": "2023-11-17", "close": 28.33, "volume": 846485.0}, {"date": "2023-11-20", "close": 28.25, "volume": 528202.0}, {"date": "2023-11-21", "close": 28.3, "volume": 669381.0}, {"date": "2023-11-22", "close": 28.23, "volume": 4466884.0}, {"date": "2023-11-24", "close": 28.63, "volume": 2020002.0}, {"date": "2023-11-27", "close": 28.49, "volume": 849278.0}, {"date": "2023-11-28", "close": 28.45, "volume": 538608.0}, {"date": "2023-11-29", "close": 28.26, "volume": 558375.0}, {"date": "2023-11-30", "close": 28.37, "volume": 816221.0}, {"date": "2023-12-01", "close": 28.27, "volume": 1090678.0}, {"date": "2023-12-04", "close": 27.93, "volume": 5236876.0}, {"date": "2023-12-05", "close": 27.56, "volume": 1859725.0}, {"date": "2023-12-06", "close": 27.31, "volume": 1207338.0}, {"date": "2023-12-07", "close": 27.57, "volume": 747805.0}, {"date": "2023-12-08", "close": 27.83, "volume": 756157.0}, {"date": "2023-12-11", "close": 27.87, "volume": 927791.0}, {"date": "2023-12-12", "close": 28.03, "volume": 802279.0}, {"date": "2023-12-13", "close": 28.04, "volume": 1023071.0}, {"date": "2023-12-14", "close": 27.9, "volume": 1045001.0}, {"date": "2023-12-15", "close": 27.82, "volume": 851083.0}, {"date": "2023-12-18", "close": 27.9, "volume": 910474.0}, {"date": "2023-12-19", "close": 28.26, "volume": 1270124.0}, {"date": "2023-12-20", "close": 28.01, "volume": 805609.0}, {"date": "2023-12-21", "close": 28.0, "volume": 1175446.0}, {"date": "2023-12-22", "close": 28.13, "volume": 1096802.0}, {"date": "2023-12-26", "close": 28.4, "volume": 1586377.0}, {"date": "2023-12-27", "close": 28.63, "volume": 1165681.0}, {"date": "2023-12-28", "close": 27.73, "volume": 1206213.0}, {"date": "2023-12-29", "close": 27.64, "volume": 948295.0}, {"date": "2024-01-02", "close": 27.87, "volume": 1056398.0}, {"date": "2024-01-03", "close": 27.96, "volume": 1048436.0}, {"date": "2024-01-04", "close": 28.71, "volume": 1888224.0}, {"date": "2024-01-05", "close": 28.44, "volume": 1143605.0}, {"date": "2024-01-08", "close": 28.7, "volume": 728231.0}, {"date": "2024-01-09", "close": 28.5, "volume": 1010399.0}, {"date": "2024-01-10", "close": 28.43, "volume": 1797366.0}, {"date": "2024-01-11", "close": 28.19, "volume": 1657234.0}, {"date": "2024-01-12", "close": 28.29, "volume": 1204750.0}, {"date": "2024-01-16", "close": 28.03, "volume": 831220.0}, {"date": "2024-01-17", "close": 28.23, "volume": 800243.0}, {"date": "2024-01-18", "close": 28.27, "volume": 768280.0}, {"date": "2024-01-19", "close": 28.25, "volume": 681058.0}, {"date": "2024-01-22", "close": 28.52, "volume": 823752.0}, {"date": "2024-01-23", "close": 28.54, "volume": 964993.0}, {"date": "2024-01-24", "close": 28.49, "volume": 1027749.0}, {"date": "2024-01-25", "close": 28.35, "volume": 1135341.0}, {"date": "2024-01-26", "close": 28.62, "volume": 740875.0}, {"date": "2024-01-29", "close": 28.75, "volume": 824903.0}, {"date": "2024-01-30", "close": 28.91, "volume": 961657.0}, {"date": "2024-01-31", "close": 28.61, "volume": 1175436.0}, {"date": "2024-02-01", "close": 28.44, "volume": 1351461.0}, {"date": "2024-02-02", "close": 28.61, "volume": 938123.0}, {"date": "2024-02-05", "close": 28.15, "volume": 1625325.0}, {"date": "2024-02-06", "close": 27.97, "volume": 1262414.0}, {"date": "2024-02-07", "close": 28.32, "volume": 796467.0}, {"date": "2024-02-08", "close": 28.44, "volume": 832318.0}, {"date": "2024-02-09", "close": 28.39, "volume": 825485.0}, {"date": "2024-02-12", "close": 28.58, "volume": 631695.0}, {"date": "2024-02-13", "close": 28.74, "volume": 1130941.0}, {"date": "2024-02-14", "close": 28.91, "volume": 852021.0}, {"date": "2024-02-15", "close": 29.25, "volume": 912004.0}, {"date": "2024-02-16", "close": 29.37, "volume": 665637.0}, {"date": "2024-02-20", "close": 29.1, "volume": 1149801.0}, {"date": "2024-02-21", "close": 29.25, "volume": 508175.0}, {"date": "2024-02-22", "close": 29.54, "volume": 531142.0}, {"date": "2024-02-23", "close": 29.77, "volume": 832104.0}, {"date": "2024-02-26", "close": 29.73, "volume": 771204.0}, {"date": "2024-02-27", "close": 29.94, "volume": 1119878.0}, {"date": "2024-02-28", "close": 29.63, "volume": 1053289.0}, {"date": "2024-02-29", "close": 29.6, "volume": 1017798.0}, {"date": "2024-03-01", "close": 29.65, "volume": 795374.0}, {"date": "2024-03-04", "close": 29.7, "volume": 922831.0}, {"date": "2024-03-05", "close": 29.72, "volume": 989209.0}, {"date": "2024-03-06", "close": 30.02, "volume": 923961.0}, {"date": "2024-03-07", "close": 30.2, "volume": 825976.0}, {"date": "2024-03-08", "close": 30.39, "volume": 841207.0}, {"date": "2024-03-11", "close": 30.48, "volume": 637405.0}, {"date": "2024-03-12", "close": 30.76, "volume": 730711.0}, {"date": "2024-03-13", "close": 30.9, "volume": 1037788.0}, {"date": "2024-03-14", "close": 30.15, "volume": 1489584.0}, {"date": "2024-03-15", "close": 30.39, "volume": 971360.0}, {"date": "2024-03-18", "close": 30.52, "volume": 781453.0}, {"date": "2024-03-19", "close": 30.52, "volume": 581375.0}, {"date": "2024-03-20", "close": 30.65, "volume": 715589.0}, {"date": "2024-03-21", "close": 30.92, "volume": 892362.0}, {"date": "2024-03-22", "close": 30.93, "volume": 778943.0}, {"date": "2024-03-25", "close": 31.35, "volume": 1549339.0}, {"date": "2024-03-26", "close": 31.42, "volume": 1127839.0}, {"date": "2024-03-27", "close": 30.81, "volume": 1164469.0}, {"date": "2024-03-28", "close": 31.15, "volume": 930650.0}, {"date": "2024-04-01", "close": 30.79, "volume": 988497.0}, {"date": "2024-04-02", "close": 30.6, "volume": 801171.0}, {"date": "2024-04-03", "close": 30.77, "volume": 754190.0}, {"date": "2024-04-04", "close": 30.69, "volume": 732722.0}, {"date": "2024-04-05", "close": 30.9, "volume": 684844.0}, {"date": "2024-04-08", "close": 30.83, "volume": 950057.0}, {"date": "2024-04-09", "close": 30.78, "volume": 577044.0}, {"date": "2024-04-10", "close": 30.82, "volume": 848583.0}, {"date": "2024-04-11", "close": 30.92, "volume": 626706.0}, {"date": "2024-04-12", "close": 30.49, "volume": 669706.0}, {"date": "2024-04-15", "close": 30.45, "volume": 918002.0}, {"date": "2024-04-16", "close": 30.73, "volume": 780502.0}, {"date": "2024-04-17", "close": 30.85, "volume": 920375.0}, {"date": "2024-04-18", "close": 31.19, "volume": 715376.0}, {"date": "2024-04-19", "close": 31.31, "volume": 734028.0}, {"date": "2024-04-22", "close": 31.6, "volume": 660268.0}, {"date": "2024-04-23", "close": 31.89, "volume": 573988.0}, {"date": "2024-04-24", "close": 31.85, "volume": 1033240.0}, {"date": "2024-04-25", "close": 31.81, "volume": 783463.0}, {"date": "2024-04-26", "close": 32.09, "volume": 1026985.0}, {"date": "2024-04-29", "close": 32.11, "volume": 763224.0}, {"date": "2024-04-30", "close": 31.69, "volume": 547417.0}, {"date": "2024-05-01", "close": 32.15, "volume": 680370.0}, {"date": "2024-05-02", "close": 31.99, "volume": 770722.0}, {"date": "2024-05-03", "close": 32.23, "volume": 600526.0}, {"date": "2024-05-06", "close": 32.5, "volume": 825545.0}, {"date": "2024-05-07", "close": 32.27, "volume": 1234572.0}, {"date": "2024-05-08", "close": 31.73, "volume": 1571751.0}, {"date": "2024-05-09", "close": 31.88, "volume": 1049317.0}, {"date": "2024-05-10", "close": 31.62, "volume": 765273.0}, {"date": "2024-05-13", "close": 31.25, "volume": 970828.0}, {"date": "2024-05-14", "close": 31.15, "volume": 1367090.0}, {"date": "2024-05-15", "close": 30.58, "volume": 2473519.0}, {"date": "2024-05-16", "close": 30.54, "volume": 1801327.0}, {"date": "2024-05-17", "close": 30.62, "volume": 880107.0}, {"date": "2024-05-20", "close": 30.7, "volume": 926733.0}, {"date": "2024-05-21", "close": 30.93, "volume": 841119.0}, {"date": "2024-05-22", "close": 30.72, "volume": 827934.0}, {"date": "2024-05-23", "close": 30.69, "volume": 746056.0}, {"date": "2024-05-24", "close": 30.91, "volume": 535859.0}, {"date": "2024-05-28", "close": 30.77, "volume": 661862.0}, {"date": "2024-05-29", "close": 30.71, "volume": 565221.0}, {"date": "2024-05-30", "close": 31.21, "volume": 576338.0}, {"date": "2024-05-31", "close": 31.47, "volume": 629430.0}, {"date": "2024-06-03", "close": 31.5, "volume": 756535.0}, {"date": "2024-06-04", "close": 31.4, "volume": 587104.0}, {"date": "2024-06-05", "close": 31.46, "volume": 679442.0}, {"date": "2024-06-06", "close": 31.29, "volume": 548823.0}, {"date": "2024-06-07", "close": 31.44, "volume": 482759.0}, {"date": "2024-06-10", "close": 31.55, "volume": 584844.0}, {"date": "2024-06-11", "close": 31.36, "volume": 536420.0}, {"date": "2024-06-12", "close": 31.4, "volume": 680568.0}, {"date": "2024-06-13", "close": 31.4, "volume": 558842.0}, {"date": "2024-06-14", "close": 31.33, "volume": 765702.0}, {"date": "2024-06-17", "close": 31.41, "volume": 786487.0}, {"date": "2024-06-18", "close": 31.51, "volume": 766581.0}, {"date": "2024-06-20", "close": 31.34, "volume": 1258536.0}, {"date": "2024-06-21", "close": 31.82, "volume": 2492314.0}, {"date": "2024-06-24", "close": 31.62, "volume": 1283600.0}, {"date": "2024-06-25", "close": 31.73, "volume": 917780.0}, {"date": "2024-06-26", "close": 31.73, "volume": 1070984.0}, {"date": "2024-06-27", "close": 31.83, "volume": 1026863.0}, {"date": "2024-06-28", "close": 30.62, "volume": 872329.0}, {"date": "2024-07-01", "close": 30.52, "volume": 734892.0}, {"date": "2024-07-02", "close": 31.15, "volume": 831530.0}, {"date": "2024-07-03", "close": 31.13, "volume": 391018.0}, {"date": "2024-07-05", "close": 31.47, "volume": 930146.0}, {"date": "2024-07-08", "close": 31.59, "volume": 660641.0}, {"date": "2024-07-09", "close": 30.74, "volume": 1321063.0}, {"date": "2024-07-10", "close": 30.8, "volume": 897691.0}, {"date": "2024-07-11", "close": 30.78, "volume": 636077.0}, {"date": "2024-07-12", "close": 30.52, "volume": 1352183.0}, {"date": "2024-07-15", "close": 30.57, "volume": 791299.0}, {"date": "2024-07-16", "close": 30.53, "volume": 976154.0}, {"date": "2024-07-17", "close": 30.3, "volume": 898091.0}, {"date": "2024-07-18", "close": 30.27, "volume": 790992.0}, {"date": "2024-07-19", "close": 30.25, "volume": 526521.0}, {"date": "2024-07-22", "close": 30.54, "volume": 801251.0}, {"date": "2024-07-23", "close": 30.2, "volume": 902886.0}, {"date": "2024-07-24", "close": 29.95, "volume": 946074.0}, {"date": "2024-07-25", "close": 30.31, "volume": 884781.0}, {"date": "2024-07-26", "close": 30.75, "volume": 817215.0}, {"date": "2024-07-29", "close": 30.55, "volume": 543967.0}, {"date": "2024-07-30", "close": 30.71, "volume": 531401.0}, {"date": "2024-07-31", "close": 30.66, "volume": 634272.0}, {"date": "2024-08-01", "close": 30.27, "volume": 711911.0}, {"date": "2024-08-02", "close": 29.46, "volume": 2187836.0}, {"date": "2024-08-05", "close": 28.75, "volume": 2465469.0}, {"date": "2024-08-06", "close": 29.42, "volume": 1128185.0}, {"date": "2024-08-07", "close": 30.05, "volume": 1257019.0}, {"date": "2024-08-08", "close": 29.95, "volume": 835137.0}, {"date": "2024-08-09", "close": 29.9, "volume": 610468.0}, {"date": "2024-08-12", "close": 29.92, "volume": 915402.0}, {"date": "2024-08-13", "close": 30.0, "volume": 846912.0}, {"date": "2024-08-14", "close": 30.0, "volume": 1355955.0}, {"date": "2024-08-15", "close": 30.11, "volume": 1066082.0}, {"date": "2024-08-16", "close": 30.07, "volume": 997231.0}, {"date": "2024-08-19", "close": 30.07, "volume": 779753.0}, {"date": "2024-08-20", "close": 29.8, "volume": 1317261.0}, {"date": "2024-08-21", "close": 29.77, "volume": 1735685.0}, {"date": "2024-08-22", "close": 29.81, "volume": 1200281.0}, {"date": "2024-08-23", "close": 29.53, "volume": 2327745.0}, {"date": "2024-08-26", "close": 29.7, "volume": 922388.0}, {"date": "2024-08-27", "close": 29.71, "volume": 558604.0}, {"date": "2024-08-28", "close": 29.65, "volume": 630135.0}, {"date": "2024-08-29", "close": 29.99, "volume": 642792.0}, {"date": "2024-08-30", "close": 30.15, "volume": 653288.0}, {"date": "2024-09-03", "close": 29.94, "volume": 634414.0}, {"date": "2024-09-04", "close": 30.01, "volume": 795525.0}, {"date": "2024-09-05", "close": 30.1, "volume": 634481.0}, {"date": "2024-09-06", "close": 29.92, "volume": 542192.0}, {"date": "2024-09-09", "close": 30.02, "volume": 568791.0}, {"date": "2024-09-10", "close": 29.87, "volume": 1062258.0}, {"date": "2024-09-11", "close": 29.88, "volume": 540831.0}, {"date": "2024-09-12", "close": 30.03, "volume": 720932.0}, {"date": "2024-09-13", "close": 30.26, "volume": 550490.0}, {"date": "2024-09-16", "close": 30.46, "volume": 675230.0}, {"date": "2024-09-17", "close": 30.15, "volume": 986901.0}, {"date": "2024-09-18", "close": 30.15, "volume": 977309.0}, {"date": "2024-09-19", "close": 30.52, "volume": 1410670.0}, {"date": "2024-09-20", "close": 30.4, "volume": 909611.0}, {"date": "2024-09-23", "close": 30.44, "volume": 1041710.0}, {"date": "2024-09-24", "close": 30.67, "volume": 956996.0}, {"date": "2024-09-25", "close": 29.94, "volume": 1831960.0}, {"date": "2024-09-26", "close": 30.14, "volume": 1163435.0}, {"date": "2024-09-27", "close": 30.2, "volume": 1143252.0}, {"date": "2024-09-30", "close": 29.29, "volume": 1736242.0}, {"date": "2024-10-01", "close": 29.25, "volume": 1125047.0}, {"date": "2024-10-02", "close": 29.3, "volume": 999686.0}, {"date": "2024-10-03", "close": 29.42, "volume": 713005.0}, {"date": "2024-10-04", "close": 29.82, "volume": 931767.0}, {"date": "2024-10-07", "close": 29.69, "volume": 865743.0}, {"date": "2024-10-08", "close": 29.78, "volume": 846830.0}, {"date": "2024-10-09", "close": 29.4, "volume": 785542.0}, {"date": "2024-10-10", "close": 29.63, "volume": 884028.0}, {"date": "2024-10-11", "close": 29.75, "volume": 627709.0}, {"date": "2024-10-14", "close": 29.83, "volume": 766830.0}, {"date": "2024-10-15", "close": 29.99, "volume": 771415.0}, {"date": "2024-10-16", "close": 30.41, "volume": 1248551.0}, {"date": "2024-10-17", "close": 30.46, "volume": 1046477.0}, {"date": "2024-10-18", "close": 30.89, "volume": 1618273.0}, {"date": "2024-10-21", "close": 31.31, "volume": 1554544.0}, {"date": "2024-10-22", "close": 31.08, "volume": 772751.0}, {"date": "2024-10-23", "close": 31.13, "volume": 1062888.0}, {"date": "2024-10-24", "close": 31.56, "volume": 976575.0}, {"date": "2024-10-25", "close": 31.32, "volume": 982067.0}, {"date": "2024-10-28", "close": 31.49, "volume": 651004.0}, {"date": "2024-10-29", "close": 31.14, "volume": 804670.0}, {"date": "2024-10-30", "close": 31.06, "volume": 591383.0}, {"date": "2024-10-31", "close": 31.13, "volume": 638239.0}, {"date": "2024-11-01", "close": 30.59, "volume": 946806.0}, {"date": "2024-11-04", "close": 30.39, "volume": 954100.0}, {"date": "2024-11-05", "close": 30.64, "volume": 618040.0}, {"date": "2024-11-06", "close": 31.27, "volume": 1171430.0}, {"date": "2024-11-07", "close": 31.37, "volume": 871253.0}, {"date": "2024-11-08", "close": 31.42, "volume": 1113436.0}, {"date": "2024-11-11", "close": 31.15, "volume": 1022926.0}, {"date": "2024-11-12", "close": 30.87, "volume": 883480.0}, {"date": "2024-11-13", "close": 31.0, "volume": 961867.0}, {"date": "2024-11-14", "close": 30.91, "volume": 1599872.0}, {"date": "2024-11-15", "close": 30.86, "volume": 807808.0}, {"date": "2024-11-18", "close": 31.07, "volume": 972895.0}, {"date": "2024-11-19", "close": 31.47, "volume": 731715.0}, {"date": "2024-11-20", "close": 31.39, "volume": 831605.0}, {"date": "2024-11-21", "close": 31.31, "volume": 909418.0}, {"date": "2024-11-22", "close": 31.77, "volume": 968331.0}, {"date": "2024-11-25", "close": 31.94, "volume": 1154734.0}, {"date": "2024-11-26", "close": 31.8, "volume": 680793.0}, {"date": "2024-11-27", "close": 32.12, "volume": 962612.0}, {"date": "2024-11-29", "close": 32.58, "volume": 696777.0}, {"date": "2024-12-02", "close": 31.91, "volume": 1364427.0}, {"date": "2024-12-03", "close": 32.04, "volume": 779300.0}, {"date": "2024-12-04", "close": 31.8, "volume": 633689.0}, {"date": "2024-12-05", "close": 31.85, "volume": 806296.0}, {"date": "2024-12-06", "close": 32.07, "volume": 740261.0}, {"date": "2024-12-09", "close": 31.77, "volume": 938464.0}, {"date": "2024-12-10", "close": 32.19, "volume": 893110.0}, {"date": "2024-12-11", "close": 32.08, "volume": 1047138.0}, {"date": "2024-12-12", "close": 32.15, "volume": 823997.0}, {"date": "2024-12-13", "close": 31.92, "volume": 920475.0}, {"date": "2024-12-16", "close": 32.13, "volume": 1207792.0}, {"date": "2024-12-17", "close": 31.8, "volume": 971734.0}, {"date": "2024-12-18", "close": 31.47, "volume": 859318.0}, {"date": "2024-12-19", "close": 31.84, "volume": 1172779.0}, {"date": "2024-12-20", "close": 32.24, "volume": 3381431.0}, {"date": "2024-12-23", "close": 32.49, "volume": 874311.0}, {"date": "2024-12-24", "close": 33.01, "volume": 499142.0}, {"date": "2024-12-26", "close": 33.2, "volume": 735180.0}, {"date": "2024-12-27", "close": 33.27, "volume": 800425.0}, {"date": "2024-12-30", "close": 33.07, "volume": 947329.0}, {"date": "2024-12-31", "close": 32.31, "volume": 1085296.0}, {"date": "2025-01-02", "close": 32.5, "volume": 1101747.0}, {"date": "2025-01-03", "close": 32.19, "volume": 1279681.0}, {"date": "2025-01-06", "close": 31.65, "volume": 1842987.0}, {"date": "2025-01-07", "close": 31.88, "volume": 1123639.0}, {"date": "2025-01-08", "close": 31.9, "volume": 884290.0}, {"date": "2025-01-10", "close": 31.55, "volume": 885141.0}, {"date": "2025-01-13", "close": 31.97, "volume": 621510.0}, {"date": "2025-01-14", "close": 32.3, "volume": 952763.0}, {"date": "2025-01-15", "close": 32.2, "volume": 722916.0}, {"date": "2025-01-16", "close": 32.66, "volume": 917656.0}, {"date": "2025-01-17", "close": 32.59, "volume": 833159.0}, {"date": "2025-01-21", "close": 32.5, "volume": 1173365.0}, {"date": "2025-01-22", "close": 32.48, "volume": 708169.0}, {"date": "2025-01-23", "close": 32.71, "volume": 987509.0}, {"date": "2025-01-24", "close": 32.7, "volume": 1162989.0}, {"date": "2025-01-27", "close": 33.0, "volume": 1443123.0}, {"date": "2025-01-28", "close": 32.99, "volume": 1374384.0}, {"date": "2025-01-29", "close": 32.86, "volume": 1029706.0}, {"date": "2025-01-30", "close": 33.08, "volume": 1051392.0}, {"date": "2025-01-31", "close": 33.57, "volume": 1454674.0}, {"date": "2025-02-03", "close": 33.72, "volume": 1358941.0}, {"date": "2025-02-04", "close": 33.6, "volume": 945973.0}, {"date": "2025-02-05", "close": 33.5, "volume": 1163943.0}, {"date": "2025-02-06", "close": 33.4, "volume": 783785.0}, {"date": "2025-02-07", "close": 33.24, "volume": 1635727.0}, {"date": "2025-02-10", "close": 33.16, "volume": 1001116.0}, {"date": "2025-02-11", "close": 33.4, "volume": 953097.0}, {"date": "2025-02-12", "close": 33.75, "volume": 899219.0}, {"date": "2025-02-13", "close": 33.88, "volume": 992447.0}, {"date": "2025-02-14", "close": 33.88, "volume": 677722.0}, {"date": "2025-02-18", "close": 34.39, "volume": 1288019.0}, {"date": "2025-02-19", "close": 34.5, "volume": 733837.0}, {"date": "2025-02-20", "close": 34.46, "volume": 925816.0}, {"date": "2025-02-21", "close": 34.26, "volume": 883477.0}, {"date": "2025-02-24", "close": 34.12, "volume": 748567.0}, {"date": "2025-02-25", "close": 33.97, "volume": 1030810.0}, {"date": "2025-02-26", "close": 32.73, "volume": 1572717.0}, {"date": "2025-02-27", "close": 33.13, "volume": 1131690.0}, {"date": "2025-02-28", "close": 33.71, "volume": 867866.0}, {"date": "2025-03-03", "close": 33.51, "volume": 849155.0}, {"date": "2025-03-04", "close": 32.88, "volume": 1447716.0}, {"date": "2025-03-05", "close": 32.37, "volume": 1153400.0}, {"date": "2025-03-06", "close": 32.31, "volume": 1451762.0}, {"date": "2025-03-07", "close": 33.27, "volume": 881976.0}, {"date": "2025-03-10", "close": 33.02, "volume": 1073187.0}, {"date": "2025-03-11", "close": 32.21, "volume": 1348730.0}, {"date": "2025-03-12", "close": 31.96, "volume": 980312.0}, {"date": "2025-03-13", "close": 31.3, "volume": 1283744.0}, {"date": "2025-03-14", "close": 31.93, "volume": 921910.0}, {"date": "2025-03-17", "close": 32.63, "volume": 1639073.0}, {"date": "2025-03-18", "close": 32.91, "volume": 1015947.0}, {"date": "2025-03-19", "close": 32.83, "volume": 1131963.0}, {"date": "2025-03-20", "close": 32.94, "volume": 756935.0}, {"date": "2025-03-21", "close": 33.0, "volume": 1292832.0}, {"date": "2025-03-24", "close": 33.35, "volume": 840382.0}, {"date": "2025-03-25", "close": 33.53, "volume": 740138.0}, {"date": "2025-03-26", "close": 33.35, "volume": 605474.0}, {"date": "2025-03-27", "close": 33.28, "volume": 600113.0}, {"date": "2025-03-28", "close": 32.93, "volume": 815463.0}, {"date": "2025-03-31", "close": 32.36, "volume": 1276958.0}, {"date": "2025-04-01", "close": 32.74, "volume": 973343.0}, {"date": "2025-04-02", "close": 32.48, "volume": 678445.0}, {"date": "2025-04-03", "close": 31.69, "volume": 2221078.0}, {"date": "2025-04-04", "close": 29.2, "volume": 4127660.0}, {"date": "2025-04-07", "close": 28.1, "volume": 4954156.0}, {"date": "2025-04-08", "close": 26.88, "volume": 4622739.0}, {"date": "2025-04-09", "close": 28.99, "volume": 4528582.0}, {"date": "2025-04-10", "close": 27.34, "volume": 2535844.0}, {"date": "2025-04-11", "close": 27.74, "volume": 1891117.0}, {"date": "2025-04-14", "close": 28.12, "volume": 1617265.0}, {"date": "2025-04-15", "close": 28.46, "volume": 1329627.0}, {"date": "2025-04-16", "close": 28.33, "volume": 1531145.0}, {"date": "2025-04-17", "close": 28.9, "volume": 1260894.0}, {"date": "2025-04-21", "close": 28.35, "volume": 1283153.0}, {"date": "2025-04-22", "close": 28.75, "volume": 801220.0}, {"date": "2025-04-23", "close": 29.16, "volume": 1491872.0}, {"date": "2025-04-24", "close": 29.39, "volume": 1461438.0}, {"date": "2025-04-25", "close": 29.64, "volume": 967209.0}, {"date": "2025-04-28", "close": 29.84, "volume": 737460.0}, {"date": "2025-04-29", "close": 29.69, "volume": 804294.0}, {"date": "2025-04-30", "close": 29.3, "volume": 710659.0}, {"date": "2025-05-01", "close": 29.02, "volume": 586829.0}, {"date": "2025-05-02", "close": 29.65, "volume": 1071338.0}, {"date": "2025-05-05", "close": 29.44, "volume": 805836.0}, {"date": "2025-05-06", "close": 29.45, "volume": 839793.0}, {"date": "2025-05-07", "close": 29.71, "volume": 1061867.0}, {"date": "2025-05-08", "close": 29.74, "volume": 1022287.0}, {"date": "2025-05-09", "close": 29.77, "volume": 761146.0}, {"date": "2025-05-12", "close": 30.62, "volume": 1929846.0}, {"date": "2025-05-13", "close": 31.12, "volume": 1057041.0}, {"date": "2025-05-14", "close": 31.22, "volume": 770823.0}, {"date": "2025-05-15", "close": 31.34, "volume": 659127.0}, {"date": "2025-05-16", "close": 31.64, "volume": 657961.0}, {"date": "2025-05-19", "close": 31.9, "volume": 655751.0}, {"date": "2025-05-20", "close": 31.97, "volume": 578889.0}, {"date": "2025-05-21", "close": 31.16, "volume": 816283.0}, {"date": "2025-05-22", "close": 31.14, "volume": 557886.0}, {"date": "2025-05-23", "close": 31.29, "volume": 804186.0}, {"date": "2025-05-27", "close": 31.92, "volume": 1003996.0}, {"date": "2025-05-28", "close": 31.86, "volume": 937216.0}, {"date": "2025-05-29", "close": 31.97, "volume": 688503.0}, {"date": "2025-05-30", "close": 31.88, "volume": 437494.0}, {"date": "2025-06-02", "close": 31.68, "volume": 460752.0}, {"date": "2025-06-03", "close": 31.59, "volume": 604053.0}, {"date": "2025-06-04", "close": 31.55, "volume": 477753.0}, {"date": "2025-06-05", "close": 31.77, "volume": 672021.0}, {"date": "2025-06-06", "close": 31.97, "volume": 477891.0}, {"date": "2025-06-09", "close": 31.94, "volume": 524502.0}, {"date": "2025-06-10", "close": 32.0, "volume": 580452.0}, {"date": "2025-06-11", "close": 31.88, "volume": 825546.0}, {"date": "2025-06-12", "close": 31.84, "volume": 753174.0}, {"date": "2025-06-13", "close": 31.63, "volume": 795344.0}, {"date": "2025-06-16", "close": 31.19, "volume": 990436.0}, {"date": "2025-06-17", "close": 31.33, "volume": 776905.0}, {"date": "2025-06-18", "close": 31.51, "volume": 751342.0}, {"date": "2025-06-20", "close": 31.23, "volume": 1259883.0}, {"date": "2025-06-23", "close": 30.94, "volume": 1140219.0}, {"date": "2025-06-24", "close": 31.34, "volume": 1195462.0}, {"date": "2025-06-25", "close": 31.39, "volume": 1733329.0}, {"date": "2025-06-26", "close": 31.51, "volume": 892164.0}, {"date": "2025-06-27", "close": 31.34, "volume": 1156606.0}, {"date": "2025-06-30", "close": 30.75, "volume": 1088528.0}, {"date": "2025-07-01", "close": 30.81, "volume": 1531763.0}, {"date": "2025-07-02", "close": 30.82, "volume": 1079890.0}, {"date": "2025-07-03", "close": 31.2, "volume": 667894.0}, {"date": "2025-07-07", "close": 30.94, "volume": 811157.0}, {"date": "2025-07-08", "close": 31.04, "volume": 578321.0}, {"date": "2025-07-09", "close": 31.11, "volume": 668109.0}, {"date": "2025-07-10", "close": 31.56, "volume": 960949.0}, {"date": "2025-07-11", "close": 31.7, "volume": 731419.0}, {"date": "2025-07-14", "close": 31.89, "volume": 859742.0}, {"date": "2025-07-15", "close": 31.91, "volume": 1045720.0}, {"date": "2025-07-16", "close": 32.43, "volume": 906752.0}, {"date": "2025-07-17", "close": 32.45, "volume": 848999.0}, {"date": "2025-07-18", "close": 32.38, "volume": 848237.0}, {"date": "2025-07-21", "close": 31.96, "volume": 1124122.0}, {"date": "2025-07-22", "close": 32.22, "volume": 674805.0}, {"date": "2025-07-23", "close": 32.55, "volume": 721318.0}, {"date": "2025-07-24", "close": 32.44, "volume": 1119481.0}, {"date": "2025-07-25", "close": 32.45, "volume": 844612.0}, {"date": "2025-07-28", "close": 31.97, "volume": 746271.0}, {"date": "2025-07-29", "close": 31.95, "volume": 593490.0}, {"date": "2025-07-30", "close": 31.79, "volume": 571927.0}, {"date": "2025-07-31", "close": 31.55, "volume": 645752.0}, {"date": "2025-08-01", "close": 31.19, "volume": 1311545.0}, {"date": "2025-08-04", "close": 31.06, "volume": 751500.0}, {"date": "2025-08-05", "close": 31.16, "volume": 694842.0}, {"date": "2025-08-06", "close": 30.19, "volume": 1755286.0}, {"date": "2025-08-07", "close": 30.12, "volume": 931393.0}, {"date": "2025-08-08", "close": 30.54, "volume": 805526.0}, {"date": "2025-08-11", "close": 30.34, "volume": 883713.0}, {"date": "2025-08-12", "close": 30.13, "volume": 1592499.0}, {"date": "2025-08-13", "close": 30.16, "volume": 1268477.0}, {"date": "2025-08-14", "close": 29.95, "volume": 756340.0}, {"date": "2025-08-15", "close": 29.8, "volume": 1562443.0}, {"date": "2025-08-18", "close": 29.9, "volume": 1036815.0}, {"date": "2025-08-19", "close": 30.08, "volume": 1003549.0}, {"date": "2025-08-20", "close": 29.95, "volume": 969980.0}, {"date": "2025-08-21", "close": 29.87, "volume": 864339.0}, {"date": "2025-08-22", "close": 29.98, "volume": 1241988.0}, {"date": "2025-08-25", "close": 29.59, "volume": 1240108.0}, {"date": "2025-08-26", "close": 30.03, "volume": 1451166.0}, {"date": "2025-08-27", "close": 29.84, "volume": 770300.0}, {"date": "2025-08-28", "close": 29.8, "volume": 740896.0}, {"date": "2025-08-29", "close": 29.97, "volume": 845290.0}, {"date": "2025-09-02", "close": 29.59, "volume": 1128392.0}, {"date": "2025-09-03", "close": 29.4, "volume": 1132959.0}, {"date": "2025-09-04", "close": 29.5, "volume": 914900.0}, {"date": "2025-09-05", "close": 29.27, "volume": 1128336.0}, {"date": "2025-09-08", "close": 29.16, "volume": 1578588.0}, {"date": "2025-09-09", "close": 28.99, "volume": 1570820.0}, {"date": "2025-09-10", "close": 28.77, "volume": 1627407.0}, {"date": "2025-09-11", "close": 28.79, "volume": 2161202.0}, {"date": "2025-09-12", "close": 28.59, "volume": 1654630.0}, {"date": "2025-09-15", "close": 27.76, "volume": 3547532.0}, {"date": "2025-09-16", "close": 27.54, "volume": 2542936.0}, {"date": "2025-09-17", "close": 27.54, "volume": 2197445.0}, {"date": "2025-09-18", "close": 28.08, "volume": 2511465.0}, {"date": "2025-09-19", "close": 27.71, "volume": 6902142.0}, {"date": "2025-09-22", "close": 27.28, "volume": 2452691.0}, {"date": "2025-09-23", "close": 27.28, "volume": 2102261.0}, {"date": "2025-09-24", "close": 27.07, "volume": 2540731.0}, {"date": "2025-09-25", "close": 27.31, "volume": 3017349.0}, {"date": "2025-09-26", "close": 26.99, "volume": 2333785.0}, {"date": "2025-09-29", "close": 26.82, "volume": 2698926.0}, {"date": "2025-09-30", "close": 26.07, "volume": 3072759.0}, {"date": "2025-10-01", "close": 26.0, "volume": 4459199.0}, {"date": "2025-10-02", "close": 26.58, "volume": 2345765.0}, {"date": "2025-10-03", "close": 26.4, "volume": 2306866.0}, {"date": "2025-10-06", "close": 26.04, "volume": 2418969.0}, {"date": "2025-10-07", "close": 25.75, "volume": 2610949.0}, {"date": "2025-10-08", "close": 25.93, "volume": 2457828.0}, {"date": "2025-10-09", "close": 25.29, "volume": 3320771.0}, {"date": "2025-10-10", "close": 25.02, "volume": 3838540.0}, {"date": "2025-10-13", "close": 25.99, "volume": 3504373.0}, {"date": "2025-10-14", "close": 26.41, "volume": 3076855.0}, {"date": "2025-10-15", "close": 26.46, "volume": 2486853.0}, {"date": "2025-10-16", "close": 25.97, "volume": 2311446.0}, {"date": "2025-10-17", "close": 25.96, "volume": 3007947.0}, {"date": "2025-10-20", "close": 25.95, "volume": 2036941.0}, {"date": "2025-10-21", "close": 26.44, "volume": 2086564.0}, {"date": "2025-10-22", "close": 26.4, "volume": 1823316.0}, {"date": "2025-10-23", "close": 26.58, "volume": 2160295.0}, {"date": "2025-10-24", "close": 26.8, "volume": 2436407.0}, {"date": "2025-10-27", "close": 27.01, "volume": 1610773.0}, {"date": "2025-10-28", "close": 27.16, "volume": 1684360.0}, {"date": "2025-10-29", "close": 27.03, "volume": 1709545.0}, {"date": "2025-10-30", "close": 26.39, "volume": 2070830.0}, {"date": "2025-10-31", "close": 26.44, "volume": 1481349.0}, {"date": "2025-11-03", "close": 26.42, "volume": 1234075.0}, {"date": "2025-11-04", "close": 26.22, "volume": 1455114.0}, {"date": "2025-11-05", "close": 26.14, "volume": 1363928.0}, {"date": "2025-11-06", "close": 25.96, "volume": 1583910.0}, {"date": "2025-11-07", "close": 26.49, "volume": 1927557.0}, {"date": "2025-11-10", "close": 26.6, "volume": 1862232.0}, {"date": "2025-11-11", "close": 26.65, "volume": 1491680.0}, {"date": "2025-11-12", "close": 26.77, "volume": 1476718.0}, {"date": "2025-11-13", "close": 26.62, "volume": 1749748.0}, {"date": "2025-11-14", "close": 26.66, "volume": 1326401.0}, {"date": "2025-11-17", "close": 26.21, "volume": 1822836.0}, {"date": "2025-11-18", "close": 26.29, "volume": 1458083.0}, {"date": "2025-11-19", "close": 26.31, "volume": 1315306.0}, {"date": "2025-11-20", "close": 26.15, "volume": 2567560.0}, {"date": "2025-11-21", "close": 26.55, "volume": 1440461.0}, {"date": "2025-11-24", "close": 26.87, "volume": 1314063.0}, {"date": "2025-11-25", "close": 27.24, "volume": 1517115.0}, {"date": "2025-11-26", "close": 27.49, "volume": 1453074.0}, {"date": "2025-11-28", "close": 27.59, "volume": 712182.0}, {"date": "2025-12-01", "close": 27.61, "volume": 1363732.0}, {"date": "2025-12-02", "close": 27.44, "volume": 1782229.0}, {"date": "2025-12-03", "close": 28.09, "volume": 1374579.0}, {"date": "2025-12-04", "close": 28.26, "volume": 1518854.0}, {"date": "2025-12-05", "close": 28.31, "volume": 1480286.0}, {"date": "2025-12-08", "close": 28.27, "volume": 1091507.0}, {"date": "2025-12-09", "close": 28.39, "volume": 1334683.0}, {"date": "2025-12-10", "close": 28.34, "volume": 1495543.0}, {"date": "2025-12-11", "close": 28.08, "volume": 1180501.0}, {"date": "2025-12-12", "close": 28.17, "volume": 993249.0}, {"date": "2025-12-15", "close": 28.11, "volume": 1849714.0}, {"date": "2025-12-16", "close": 27.84, "volume": 2050815.0}, {"date": "2025-12-17", "close": 27.74, "volume": 1931585.0}, {"date": "2025-12-18", "close": 27.51, "volume": 2126855.0}, {"date": "2025-12-19", "close": 27.37, "volume": 8077863.0}, {"date": "2025-12-22", "close": 27.11, "volume": 1938926.0}, {"date": "2025-12-23", "close": 26.92, "volume": 1621781.0}, {"date": "2025-12-24", "close": 27.08, "volume": 742633.0}, {"date": "2025-12-26", "close": 27.24, "volume": 1209589.0}, {"date": "2025-12-29", "close": 27.12, "volume": 2040670.0}, {"date": "2025-12-30", "close": 27.2, "volume": 1723656.0}, {"date": "2025-12-31", "close": 26.33, "volume": 2967266.0}, {"date": "2026-01-02", "close": 26.58, "volume": 1791175.0}, {"date": "2026-01-05", "close": 26.98, "volume": 1901108.0}, {"date": "2026-01-06", "close": 26.57, "volume": 1472196.0}, {"date": "2026-01-07", "close": 25.56, "volume": 3373799.0}, {"date": "2026-01-08", "close": 26.35, "volume": 1992145.0}, {"date": "2026-01-09", "close": 26.28, "volume": 1294059.0}, {"date": "2026-01-12", "close": 26.07, "volume": 1135784.0}, {"date": "2026-01-13", "close": 25.8, "volume": 1844284.0}, {"date": "2026-01-14", "close": 26.2, "volume": 1800900.0}, {"date": "2026-01-15", "close": 26.37, "volume": 1412510.0}, {"date": "2026-01-16", "close": 26.51, "volume": 2030546.0}, {"date": "2026-01-20", "close": 26.08, "volume": 1599346.0}, {"date": "2026-01-21", "close": 26.46, "volume": 1495428.0}, {"date": "2026-01-22", "close": 26.69, "volume": 1938480.0}, {"date": "2026-01-23", "close": 26.11, "volume": 2669178.0}, {"date": "2026-01-26", "close": 26.03, "volume": 2477603.0}, {"date": "2026-01-27", "close": 26.26, "volume": 2183509.0}, {"date": "2026-01-28", "close": 26.04, "volume": 1261068.0}, {"date": "2026-01-29", "close": 25.94, "volume": 1452779.0}, {"date": "2026-01-30", "close": 25.66, "volume": 1695749.0}, {"date": "2026-02-02", "close": 25.1, "volume": 4289380.0}, {"date": "2026-02-03", "close": 24.49, "volume": 4013325.0}, {"date": "2026-02-04", "close": 24.92, "volume": 3953326.0}, {"date": "2026-02-05", "close": 24.54, "volume": 3529547.0}, {"date": "2026-02-06", "close": 24.89, "volume": 2383988.0}, {"date": "2026-02-09", "close": 25.2, "volume": 2924677.0}, {"date": "2026-02-10", "close": 25.67, "volume": 1839238.0}, {"date": "2026-02-11", "close": 25.28, "volume": 1700563.0}, {"date": "2026-02-12", "close": 25.12, "volume": 1838656.0}, {"date": "2026-02-13", "close": 24.62, "volume": 2443623.0}, {"date": "2026-02-17", "close": 24.23, "volume": 3303122.0}, {"date": "2026-02-18", "close": 24.53, "volume": 1725371.0}, {"date": "2026-02-19", "close": 23.91, "volume": 3698220.0}, {"date": "2026-02-20", "close": 23.71, "volume": 3411022.0}, {"date": "2026-02-23", "close": 23.57, "volume": 3390834.0}, {"date": "2026-02-24", "close": 23.84, "volume": 2664188.0}, {"date": "2026-02-25", "close": 24.65, "volume": 3280330.0}, {"date": "2026-02-26", "close": 24.43, "volume": 2856771.0}, {"date": "2026-02-27", "close": 23.88, "volume": 2614283.0}, {"date": "2026-03-02", "close": 24.19, "volume": 3311938.0}, {"date": "2026-03-03", "close": 24.33, "volume": 3180289.0}, {"date": "2026-03-04", "close": 24.4, "volume": 2402104.0}, {"date": "2026-03-05", "close": 24.0, "volume": 2447987.0}, {"date": "2026-03-06", "close": 23.82, "volume": 3227909.0}, {"date": "2026-03-09", "close": 24.08, "volume": 3646343.0}, {"date": "2026-03-10", "close": 23.96, "volume": 2987228.0}, {"date": "2026-03-11", "close": 23.99, "volume": 2897889.0}, {"date": "2026-03-12", "close": 23.71, "volume": 2795831.0}, {"date": "2026-03-13", "close": 23.65, "volume": 3191750.0}, {"date": "2026-03-16", "close": 23.53, "volume": 2707622.0}, {"date": "2026-03-17", "close": 24.47, "volume": 3241419.0}, {"date": "2026-03-18", "close": 24.33, "volume": 2152401.0}, {"date": "2026-03-19", "close": 24.31, "volume": 2197363.0}, {"date": "2026-03-20", "close": 23.76, "volume": 7055506.0}, {"date": "2026-03-23", "close": 24.45, "volume": 2103499.0}, {"date": "2026-03-24", "close": 24.09, "volume": 2207108.0}, {"date": "2026-03-25", "close": 24.14, "volume": 1805883.0}, {"date": "2026-03-26", "close": 24.01, "volume": 1993985.0}, {"date": "2026-03-27", "close": 23.51, "volume": 2321351.0}, {"date": "2026-03-30", "close": 23.79, "volume": 2147167.0}, {"date": "2026-03-31", "close": 23.69, "volume": 3302495.0}, {"date": "2026-04-01", "close": 23.33, "volume": 2163434.0}, {"date": "2026-04-02", "close": 23.77, "volume": 2336101.0}, {"date": "2026-04-06", "close": 24.12, "volume": 1753836.0}, {"date": "2026-04-07", "close": 23.7, "volume": 1649364.0}, {"date": "2026-04-08", "close": 23.11, "volume": 3331195.0}, {"date": "2026-04-09", "close": 22.98, "volume": 4400660.0}, {"date": "2026-04-10", "close": 23.13, "volume": 1801767.0}, {"date": "2026-04-13", "close": 23.64, "volume": 2406544.0}, {"date": "2026-04-14", "close": 24.14, "volume": 2121318.0}, {"date": "2026-04-15", "close": 24.77, "volume": 3069183.0}, {"date": "2026-04-16", "close": 24.54, "volume": 2742210.0}, {"date": "2026-04-17", "close": 24.67, "volume": 2675265.0}, {"date": "2026-04-20", "close": 24.74, "volume": 2339509.0}, {"date": "2026-04-21", "close": 24.17, "volume": 2644719.0}, {"date": "2026-04-22", "close": 24.15, "volume": 3322923.0}, {"date": "2026-04-23", "close": 23.72, "volume": 3770520.0}, {"date": "2026-04-24", "close": 23.4, "volume": 3623663.0}, {"date": "2026-04-27", "close": 23.78, "volume": 2328386.0}, {"date": "2026-04-28", "close": 23.95, "volume": 2261456.0}, {"date": "2026-04-29", "close": 23.94, "volume": 2014252.0}, {"date": "2026-04-30", "close": 24.8, "volume": 3764404.0}, {"date": "2026-05-01", "close": 24.94, "volume": 3683811.0}, {"date": "2026-05-04", "close": 24.72, "volume": 1768327.0}, {"date": "2026-05-05", "close": 24.94, "volume": 1885942.0}, {"date": "2026-05-06", "close": 24.55, "volume": 2357476.0}, {"date": "2026-05-07", "close": 24.36, "volume": 5142766.0}, {"date": "2026-05-08", "close": 24.18, "volume": 2865259.0}, {"date": "2026-05-11", "close": 23.62, "volume": 2773008.0}, {"date": "2026-05-12", "close": 23.77, "volume": 2651606.0}, {"date": "2026-05-13", "close": 23.73, "volume": 1890296.0}, {"date": "2026-05-14", "close": 24.11, "volume": 1354201.0}, {"date": "2026-05-15", "close": 24.02, "volume": 2084988.0}, {"date": "2026-05-18", "close": 23.67, "volume": 3242757.0}, {"date": "2026-05-19", "close": 23.53, "volume": 1913943.0}, {"date": "2026-05-20", "close": 23.72, "volume": 1588903.0}, {"date": "2026-05-21", "close": 23.55, "volume": 1457898.0}, {"date": "2026-05-22", "close": 23.33, "volume": 1475812.0}, {"date": "2026-05-26", "close": 23.68, "volume": 1705318.0}, {"date": "2026-05-27", "close": 23.63, "volume": 1406449.0}, {"date": "2026-05-28", "close": 23.53, "volume": 1240109.0}, {"date": "2026-05-29", "close": 23.73, "volume": 1492082.0}, {"date": "2026-06-01", "close": 23.9, "volume": 1789880.0}, {"date": "2026-06-02", "close": 23.75, "volume": 1149554.0}, {"date": "2026-06-03", "close": 23.26, "volume": 1827454.0}, {"date": "2026-06-04", "close": 23.8, "volume": 1207379.0}, {"date": "2026-06-05", "close": 23.57, "volume": 1033947.0}, {"date": "2026-06-08", "close": 23.4, "volume": 1624094.0}, {"date": "2026-06-09", "close": 23.96, "volume": 1368360.0}, {"date": "2026-06-10", "close": 23.93, "volume": 2485091.0}, {"date": "2026-06-11", "close": 23.9, "volume": 1567107.0}, {"date": "2026-06-12", "close": 23.85, "volume": 1199200.0}, {"date": "2026-06-15", "close": 23.76, "volume": 1806036.0}, {"date": "2026-06-16", "close": 23.8, "volume": 1364152.0}, {"date": "2026-06-17", "close": 23.49, "volume": 1630058.0}, {"date": "2026-06-18", "close": 23.61, "volume": 4281646.0}, {"date": "2026-06-22", "close": 23.22, "volume": 1976932.0}, {"date": "2026-06-23", "close": 23.63, "volume": 1554450.0}, {"date": "2026-06-24", "close": 23.7, "volume": 1722197.0}, {"date": "2026-06-25", "close": 23.96, "volume": 1261026.0}, {"date": "2026-06-26", "close": 23.99, "volume": 2054165.0}, {"date": "2026-06-29", "close": 24.62, "volume": 1758408.0}, {"date": "2026-06-30", "close": 23.71, "volume": 2583710.0}, {"date": "2026-07-01", "close": 23.85, "volume": 1462617.0}, {"date": "2026-07-02", "close": 23.77, "volume": 1858897.0}, {"date": "2026-07-06", "close": 23.21, "volume": 3827140.0}, {"date": "2026-07-07", "close": 23.23, "volume": 1695017.0}, {"date": "2026-07-08", "close": 23.11, "volume": 1302816.0}, {"date": "2026-07-09", "close": 23.1, "volume": 1081576.0}, {"date": "2026-07-10", "close": 23.44, "volume": 1054717.0}, {"date": "2026-07-13", "close": 23.37, "volume": 1410040.0}, {"date": "2026-07-14", "close": 23.48, "volume": 918926.0}, {"date": "2026-07-15", "close": 23.54, "volume": 1712898.0}, {"date": "2026-07-16", "close": 24.19, "volume": 2030856.0}, {"date": "2026-07-17", "close": 23.82, "volume": 1313023.0}, {"date": "2026-07-20", "close": 23.46, "volume": 1355008.0}, {"date": "2026-07-21", "close": 23.42, "volume": 1125086.0}, {"date": "2026-07-22", "close": 23.24, "volume": 1223738.0}, {"date": "2026-07-23", "close": 23.13, "volume": 1744310.0}, {"date": "2026-07-24", "close": 23.24, "volume": 1705655.0}, {"date": "2026-07-27", "close": 23.0, "volume": 2237880.0}, {"date": "2026-07-28", "close": 23.32, "volume": 1914706.0}, {"date": "2026-07-29", "close": 23.03, "volume": 1308985.0}, {"date": "2026-07-30", "close": 23.16, "volume": 2347669.0}, {"date": "2026-07-31", "close": 23.1, "volume": 1048650.0}, {"date": "2026-08-03", "close": 23.55, "volume": 1600714.0}, {"date": "2026-08-04", "close": 23.78, "volume": 1517010.0}, {"date": "2026-08-05", "close": 23.34, "volume": 1616480.0}, {"date": "2026-08-06", "close": 24.15, "volume": 2683589.0}, {"date": "2026-08-07", "close": 24.54, "volume": 2090819.0}], "refreshing": true}