{"ticker": "HESM", "overview": {"name": "Hess Midstream LP Class A Representing Limited Partner Interests", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HESM", "has_prices": true, "as_of": "2026-07-24", "last": 40.64, "prev_close": 40.48, "change": 0.1600000000000037, "change_pct": 0.003952569169960566, "session_volume": 489357.0, "vwap_5": 40.411964999667944, "vwap_20": 39.20446851922943, "vwap_60": 38.85812273725952, "vwap_250": 37.187454598700754, "high_52w": 40.77, "low_52w": 32.04, "avg_volume_20": 760373.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001390777-26-000112", "src": "13DG", "ticker": "HESM", "cik": "1789832", "company": "Hess Midstream LP", "company_raw": "Hess Midstream LP", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bank of New York Mellon Corp takes a 5.1% passive stake in HESM", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0001390777-26-000112-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16788}, {"id": "13DG-0001193125-26-340362", "src": "13DG", "ticker": "HESM", "cik": "1789832", "company": "Hess Midstream LP", "company_raw": "Hess Midstream LP", "who": "Harvest Fund Advisors LLC", "who_key": "Harvest Fund Advisors LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Harvest Fund Advisors LLC moves to a 4.5% passive stake in HESM", "source_url": "https://www.sec.gov/Archives/edgar/data/1456075/0001193125-26-340362-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001398344-26-011978", "src": "13DG", "ticker": "HESM", "cik": "1789832", "company": "Hess Midstream LP", "company_raw": "Hess Midstream LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ALPS ADVISORS INC moves to a 22.79% passive stake in HESM", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-011978-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0000905148-26-002474", "src": "13DG", "ticker": "HESM", "cik": "1789832", "company": "Hess Midstream LP", "company_raw": "Hess Midstream LP", "who": "Global X Management Co LLC", "who_key": "Global X Management CO LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Global X Management CO LLC takes a 5.5% passive stake in HESM", "source_url": "https://www.sec.gov/Archives/edgar/data/1432354/0000905148-26-002474-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001398344-26-006448", "src": "13DG", "ticker": "HESM", "cik": "1789832", "company": "Hess Midstream LP", "company_raw": "Hess Midstream LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ALPS ADVISORS INC adjusts its stake in HESM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-006448-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293268}], "recent_buys": [], "institutional": [{"id": "13DG-0001390777-26-000112", "src": "13DG", "ticker": "HESM", "cik": "1789832", "company": "Hess Midstream LP", "company_raw": "Hess Midstream LP", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bank of New York Mellon Corp takes a 5.1% passive stake in HESM", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0001390777-26-000112-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16788}, {"id": "13DG-0001193125-26-340362", "src": "13DG", "ticker": "HESM", "cik": "1789832", "company": "Hess Midstream LP", "company_raw": "Hess Midstream LP", "who": "Harvest Fund Advisors LLC", "who_key": "Harvest Fund Advisors LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Harvest Fund Advisors LLC moves to a 4.5% passive stake in HESM", "source_url": "https://www.sec.gov/Archives/edgar/data/1456075/0001193125-26-340362-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001398344-26-011978", "src": "13DG", "ticker": "HESM", "cik": "1789832", "company": "Hess Midstream LP", "company_raw": "Hess Midstream LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ALPS ADVISORS INC moves to a 22.79% passive stake in HESM", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-011978-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0000905148-26-002474", "src": "13DG", "ticker": "HESM", "cik": "1789832", "company": "Hess Midstream LP", "company_raw": "Hess Midstream LP", "who": "Global X Management Co LLC", "who_key": "Global X Management CO LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Global X Management CO LLC takes a 5.5% passive stake in HESM", "source_url": "https://www.sec.gov/Archives/edgar/data/1432354/0000905148-26-002474-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001398344-26-006448", "src": "13DG", "ticker": "HESM", "cik": "1789832", "company": "Hess Midstream LP", "company_raw": "Hess Midstream LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ALPS ADVISORS INC adjusts its stake in HESM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-006448-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293268}], "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": "Hess Midstream LP Class A Representing Limited Partner Interests", "new_value": "Hess Midstream LP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001789832", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001789832", "applied": 1, "detected_at": "2026-10-25T02:44:27.209527"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HESM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 23.36, "volume": 151239.0}, {"date": "2021-07-28", "close": 25.45, "volume": 612463.0}, {"date": "2021-07-29", "close": 26.19, "volume": 251301.0}, {"date": "2021-07-30", "close": 25.88, "volume": 99988.0}, {"date": "2021-08-02", "close": 25.72, "volume": 144546.0}, {"date": "2021-08-03", "close": 26.22, "volume": 123451.0}, {"date": "2021-08-04", "close": 26.03, "volume": 232949.0}, {"date": "2021-08-05", "close": 25.9, "volume": 163923.0}, {"date": "2021-08-06", "close": 24.98, "volume": 238458.0}, {"date": "2021-08-09", "close": 24.82, "volume": 99523.0}, {"date": "2021-08-10", "close": 25.29, "volume": 80622.0}, {"date": "2021-08-11", "close": 25.22, "volume": 119412.0}, {"date": "2021-08-12", "close": 25.28, "volume": 106086.0}, {"date": "2021-08-13", "close": 24.67, "volume": 123842.0}, {"date": "2021-08-16", "close": 24.33, "volume": 188118.0}, {"date": "2021-08-17", "close": 24.4, "volume": 83348.0}, {"date": "2021-08-18", "close": 23.93, "volume": 99928.0}, {"date": "2021-08-19", "close": 23.75, "volume": 143309.0}, {"date": "2021-08-20", "close": 23.72, "volume": 115302.0}, {"date": "2021-08-23", "close": 24.48, "volume": 151790.0}, {"date": "2021-08-24", "close": 24.83, "volume": 126217.0}, {"date": "2021-08-25", "close": 24.98, "volume": 63554.0}, {"date": "2021-08-26", "close": 24.99, "volume": 84255.0}, {"date": "2021-08-27", "close": 25.58, "volume": 95283.0}, {"date": "2021-08-30", "close": 25.37, "volume": 137312.0}, {"date": "2021-08-31", "close": 25.74, "volume": 216441.0}, {"date": "2021-09-01", "close": 25.65, "volume": 80441.0}, {"date": "2021-09-02", "close": 26.3, "volume": 74629.0}, {"date": "2021-09-03", "close": 26.61, "volume": 89596.0}, {"date": "2021-09-07", "close": 26.55, "volume": 66339.0}, {"date": "2021-09-08", "close": 26.47, "volume": 117639.0}, {"date": "2021-09-09", "close": 26.58, "volume": 241208.0}, {"date": "2021-09-10", "close": 26.25, "volume": 148075.0}, {"date": "2021-09-13", "close": 26.57, "volume": 169129.0}, {"date": "2021-09-14", "close": 26.07, "volume": 90389.0}, {"date": "2021-09-15", "close": 26.83, "volume": 144779.0}, {"date": "2021-09-16", "close": 27.12, "volume": 197604.0}, {"date": "2021-09-17", "close": 25.87, "volume": 243463.0}, {"date": "2021-09-20", "close": 25.37, "volume": 219292.0}, {"date": "2021-09-21", "close": 26.15, "volume": 174481.0}, {"date": "2021-09-22", "close": 26.46, "volume": 112150.0}, {"date": "2021-09-23", "close": 27.13, "volume": 256476.0}, {"date": "2021-09-24", "close": 27.68, "volume": 158427.0}, {"date": "2021-09-27", "close": 29.04, "volume": 672241.0}, {"date": "2021-09-28", "close": 28.17, "volume": 443436.0}, {"date": "2021-09-29", "close": 28.12, "volume": 255451.0}, {"date": "2021-09-30", "close": 28.21, "volume": 173376.0}, {"date": "2021-10-01", "close": 27.96, "volume": 492323.0}, {"date": "2021-10-04", "close": 28.55, "volume": 423470.0}, {"date": "2021-10-05", "close": 29.04, "volume": 329952.0}, {"date": "2021-10-06", "close": 26.0, "volume": 3948483.0}, {"date": "2021-10-07", "close": 25.91, "volume": 859272.0}, {"date": "2021-10-08", "close": 26.09, "volume": 686321.0}, {"date": "2021-10-11", "close": 26.17, "volume": 572839.0}, {"date": "2021-10-12", "close": 26.72, "volume": 445413.0}, {"date": "2021-10-13", "close": 26.42, "volume": 530594.0}, {"date": "2021-10-14", "close": 26.94, "volume": 469085.0}, {"date": "2021-10-15", "close": 27.43, "volume": 396045.0}, {"date": "2021-10-18", "close": 26.41, "volume": 700702.0}, {"date": "2021-10-19", "close": 26.71, "volume": 535766.0}, {"date": "2021-10-20", "close": 26.89, "volume": 356670.0}, {"date": "2021-10-21", "close": 26.59, "volume": 255877.0}, {"date": "2021-10-22", "close": 26.57, "volume": 197888.0}, {"date": "2021-10-25", "close": 26.38, "volume": 427380.0}, {"date": "2021-10-26", "close": 25.61, "volume": 672117.0}, {"date": "2021-10-27", "close": 25.31, "volume": 544807.0}, {"date": "2021-10-28", "close": 25.34, "volume": 415431.0}, {"date": "2021-10-29", "close": 25.17, "volume": 484117.0}, {"date": "2021-11-01", "close": 25.97, "volume": 912328.0}, {"date": "2021-11-02", "close": 25.86, "volume": 579766.0}, {"date": "2021-11-03", "close": 24.98, "volume": 653971.0}, {"date": "2021-11-04", "close": 24.78, "volume": 489499.0}, {"date": "2021-11-05", "close": 24.94, "volume": 308853.0}, {"date": "2021-11-08", "close": 25.4, "volume": 286082.0}, {"date": "2021-11-09", "close": 25.55, "volume": 351099.0}, {"date": "2021-11-10", "close": 25.2, "volume": 442980.0}, {"date": "2021-11-11", "close": 25.36, "volume": 254286.0}, {"date": "2021-11-12", "close": 25.14, "volume": 272481.0}, {"date": "2021-11-15", "close": 25.19, "volume": 515458.0}, {"date": "2021-11-16", "close": 24.87, "volume": 456983.0}, {"date": "2021-11-17", "close": 24.42, "volume": 224165.0}, {"date": "2021-11-18", "close": 24.05, "volume": 351855.0}, {"date": "2021-11-19", "close": 23.88, "volume": 314259.0}, {"date": "2021-11-22", "close": 24.44, "volume": 340859.0}, {"date": "2021-11-23", "close": 25.22, "volume": 275121.0}, {"date": "2021-11-24", "close": 25.29, "volume": 268408.0}, {"date": "2021-11-26", "close": 24.63, "volume": 392041.0}, {"date": "2021-11-29", "close": 24.47, "volume": 709264.0}, {"date": "2021-11-30", "close": 24.76, "volume": 1719749.0}, {"date": "2021-12-01", "close": 24.0, "volume": 618872.0}, {"date": "2021-12-02", "close": 24.91, "volume": 552098.0}, {"date": "2021-12-03", "close": 24.72, "volume": 310037.0}, {"date": "2021-12-06", "close": 25.26, "volume": 279370.0}, {"date": "2021-12-07", "close": 26.14, "volume": 303135.0}, {"date": "2021-12-08", "close": 26.39, "volume": 455299.0}, {"date": "2021-12-09", "close": 26.15, "volume": 300784.0}, {"date": "2021-12-10", "close": 26.0, "volume": 308227.0}, {"date": "2021-12-13", "close": 25.85, "volume": 556928.0}, {"date": "2021-12-14", "close": 25.68, "volume": 323095.0}, {"date": "2021-12-15", "close": 25.82, "volume": 391056.0}, {"date": "2021-12-16", "close": 25.74, "volume": 442070.0}, {"date": "2021-12-17", "close": 26.01, "volume": 1222943.0}, {"date": "2021-12-20", "close": 25.93, "volume": 551538.0}, {"date": "2021-12-21", "close": 26.6, "volume": 346859.0}, {"date": "2021-12-22", "close": 26.74, "volume": 239245.0}, {"date": "2021-12-23", "close": 26.86, "volume": 222871.0}, {"date": "2021-12-27", "close": 27.96, "volume": 238079.0}, {"date": "2021-12-28", "close": 27.51, "volume": 268496.0}, {"date": "2021-12-29", "close": 27.19, "volume": 245957.0}, {"date": "2021-12-30", "close": 27.61, "volume": 147749.0}, {"date": "2021-12-31", "close": 27.63, "volume": 346426.0}, {"date": "2022-01-03", "close": 27.93, "volume": 589918.0}, {"date": "2022-01-04", "close": 28.16, "volume": 531713.0}, {"date": "2022-01-05", "close": 28.22, "volume": 587211.0}, {"date": "2022-01-06", "close": 28.36, "volume": 458056.0}, {"date": "2022-01-07", "close": 28.63, "volume": 384878.0}, {"date": "2022-01-10", "close": 29.21, "volume": 367262.0}, {"date": "2022-01-11", "close": 29.61, "volume": 257948.0}, {"date": "2022-01-12", "close": 29.79, "volume": 510872.0}, {"date": "2022-01-13", "close": 29.71, "volume": 604199.0}, {"date": "2022-01-14", "close": 30.22, "volume": 663363.0}, {"date": "2022-01-18", "close": 30.4, "volume": 482115.0}, {"date": "2022-01-19", "close": 28.98, "volume": 480278.0}, {"date": "2022-01-20", "close": 28.83, "volume": 411305.0}, {"date": "2022-01-21", "close": 28.44, "volume": 539115.0}, {"date": "2022-01-24", "close": 28.34, "volume": 455947.0}, {"date": "2022-01-25", "close": 29.53, "volume": 1150262.0}, {"date": "2022-01-26", "close": 28.97, "volume": 584065.0}, {"date": "2022-01-27", "close": 29.1, "volume": 400236.0}, {"date": "2022-01-28", "close": 29.23, "volume": 454402.0}, {"date": "2022-01-31", "close": 29.36, "volume": 633159.0}, {"date": "2022-02-01", "close": 29.83, "volume": 474540.0}, {"date": "2022-02-02", "close": 29.07, "volume": 676549.0}, {"date": "2022-02-03", "close": 28.66, "volume": 297267.0}, {"date": "2022-02-04", "close": 28.53, "volume": 293223.0}, {"date": "2022-02-07", "close": 29.1, "volume": 343051.0}, {"date": "2022-02-08", "close": 29.76, "volume": 533688.0}, {"date": "2022-02-09", "close": 29.09, "volume": 500470.0}, {"date": "2022-02-10", "close": 29.41, "volume": 434060.0}, {"date": "2022-02-11", "close": 30.3, "volume": 489615.0}, {"date": "2022-02-14", "close": 29.99, "volume": 528033.0}, {"date": "2022-02-15", "close": 29.96, "volume": 333456.0}, {"date": "2022-02-16", "close": 30.27, "volume": 484605.0}, {"date": "2022-02-17", "close": 30.33, "volume": 343865.0}, {"date": "2022-02-18", "close": 29.52, "volume": 382291.0}, {"date": "2022-02-22", "close": 29.07, "volume": 496076.0}, {"date": "2022-02-23", "close": 30.13, "volume": 401837.0}, {"date": "2022-02-24", "close": 30.69, "volume": 668456.0}, {"date": "2022-02-25", "close": 30.9, "volume": 522814.0}, {"date": "2022-02-28", "close": 31.96, "volume": 1565218.0}, {"date": "2022-03-01", "close": 31.82, "volume": 606244.0}, {"date": "2022-03-02", "close": 32.61, "volume": 727130.0}, {"date": "2022-03-03", "close": 32.81, "volume": 584804.0}, {"date": "2022-03-04", "close": 33.49, "volume": 592457.0}, {"date": "2022-03-07", "close": 33.45, "volume": 678442.0}, {"date": "2022-03-08", "close": 33.52, "volume": 909758.0}, {"date": "2022-03-09", "close": 31.9, "volume": 894450.0}, {"date": "2022-03-10", "close": 33.12, "volume": 1089566.0}, {"date": "2022-03-11", "close": 31.34, "volume": 1279126.0}, {"date": "2022-03-14", "close": 31.6, "volume": 1424387.0}, {"date": "2022-03-15", "close": 30.9, "volume": 1044495.0}, {"date": "2022-03-16", "close": 30.08, "volume": 984267.0}, {"date": "2022-03-17", "close": 29.86, "volume": 905051.0}, {"date": "2022-03-18", "close": 29.63, "volume": 7103868.0}, {"date": "2022-03-21", "close": 31.39, "volume": 1232893.0}, {"date": "2022-03-22", "close": 30.54, "volume": 582746.0}, {"date": "2022-03-23", "close": 30.7, "volume": 511033.0}, {"date": "2022-03-24", "close": 31.25, "volume": 741990.0}, {"date": "2022-03-25", "close": 31.43, "volume": 409748.0}, {"date": "2022-03-28", "close": 31.61, "volume": 411750.0}, {"date": "2022-03-29", "close": 31.6, "volume": 350566.0}, {"date": "2022-03-30", "close": 30.97, "volume": 1742840.0}, {"date": "2022-03-31", "close": 30.0, "volume": 3821372.0}, {"date": "2022-04-01", "close": 30.2, "volume": 1282511.0}, {"date": "2022-04-04", "close": 30.06, "volume": 1150879.0}, {"date": "2022-04-05", "close": 30.33, "volume": 938038.0}, {"date": "2022-04-06", "close": 30.2, "volume": 874784.0}, {"date": "2022-04-07", "close": 31.43, "volume": 1207477.0}, {"date": "2022-04-08", "close": 31.97, "volume": 930756.0}, {"date": "2022-04-11", "close": 31.45, "volume": 1625614.0}, {"date": "2022-04-12", "close": 32.78, "volume": 842141.0}, {"date": "2022-04-13", "close": 33.49, "volume": 1236425.0}, {"date": "2022-04-14", "close": 33.74, "volume": 720401.0}, {"date": "2022-04-18", "close": 33.04, "volume": 721663.0}, {"date": "2022-04-19", "close": 33.39, "volume": 708578.0}, {"date": "2022-04-20", "close": 33.49, "volume": 380642.0}, {"date": "2022-04-21", "close": 32.24, "volume": 498093.0}, {"date": "2022-04-22", "close": 31.44, "volume": 305470.0}, {"date": "2022-04-25", "close": 30.01, "volume": 541512.0}, {"date": "2022-04-26", "close": 29.77, "volume": 396891.0}, {"date": "2022-04-27", "close": 29.99, "volume": 751777.0}, {"date": "2022-04-28", "close": 30.26, "volume": 492161.0}, {"date": "2022-04-29", "close": 29.41, "volume": 527214.0}, {"date": "2022-05-02", "close": 29.23, "volume": 374334.0}, {"date": "2022-05-03", "close": 30.36, "volume": 451742.0}, {"date": "2022-05-04", "close": 30.79, "volume": 457992.0}, {"date": "2022-05-05", "close": 29.8, "volume": 384345.0}, {"date": "2022-05-06", "close": 31.14, "volume": 374140.0}, {"date": "2022-05-09", "close": 29.13, "volume": 585699.0}, {"date": "2022-05-10", "close": 28.72, "volume": 455539.0}, {"date": "2022-05-11", "close": 28.52, "volume": 541967.0}, {"date": "2022-05-12", "close": 28.75, "volume": 636198.0}, {"date": "2022-05-13", "close": 29.56, "volume": 348204.0}, {"date": "2022-05-16", "close": 30.05, "volume": 309777.0}, {"date": "2022-05-17", "close": 30.67, "volume": 863669.0}, {"date": "2022-05-18", "close": 29.76, "volume": 432247.0}, {"date": "2022-05-19", "close": 29.07, "volume": 586832.0}, {"date": "2022-05-20", "close": 29.63, "volume": 299311.0}, {"date": "2022-05-23", "close": 30.76, "volume": 412130.0}, {"date": "2022-05-24", "close": 31.19, "volume": 431546.0}, {"date": "2022-05-25", "close": 32.11, "volume": 402457.0}, {"date": "2022-05-26", "close": 32.84, "volume": 493353.0}, {"date": "2022-05-27", "close": 33.04, "volume": 396341.0}, {"date": "2022-05-31", "close": 32.59, "volume": 1073261.0}, {"date": "2022-06-01", "close": 33.48, "volume": 517040.0}, {"date": "2022-06-02", "close": 33.26, "volume": 335206.0}, {"date": "2022-06-03", "close": 33.84, "volume": 327892.0}, {"date": "2022-06-06", "close": 33.65, "volume": 251196.0}, {"date": "2022-06-07", "close": 34.84, "volume": 290269.0}, {"date": "2022-06-08", "close": 34.23, "volume": 277902.0}, {"date": "2022-06-09", "close": 33.51, "volume": 386707.0}, {"date": "2022-06-10", "close": 33.02, "volume": 709226.0}, {"date": "2022-06-13", "close": 31.11, "volume": 959134.0}, {"date": "2022-06-14", "close": 30.47, "volume": 804728.0}, {"date": "2022-06-15", "close": 30.11, "volume": 899187.0}, {"date": "2022-06-16", "close": 29.3, "volume": 1236801.0}, {"date": "2022-06-17", "close": 28.42, "volume": 5747265.0}, {"date": "2022-06-21", "close": 29.4, "volume": 847308.0}, {"date": "2022-06-22", "close": 27.8, "volume": 983515.0}, {"date": "2022-06-23", "close": 27.6, "volume": 632962.0}, {"date": "2022-06-24", "close": 28.09, "volume": 466838.0}, {"date": "2022-06-27", "close": 28.73, "volume": 385365.0}, {"date": "2022-06-28", "close": 29.4, "volume": 452948.0}, {"date": "2022-06-29", "close": 28.17, "volume": 405394.0}, {"date": "2022-06-30", "close": 28.0, "volume": 440865.0}, {"date": "2022-07-01", "close": 28.15, "volume": 238877.0}, {"date": "2022-07-05", "close": 27.51, "volume": 472832.0}, {"date": "2022-07-06", "close": 26.98, "volume": 600708.0}, {"date": "2022-07-07", "close": 28.36, "volume": 438340.0}, {"date": "2022-07-08", "close": 28.21, "volume": 306718.0}, {"date": "2022-07-11", "close": 28.45, "volume": 266566.0}, {"date": "2022-07-12", "close": 27.88, "volume": 291408.0}, {"date": "2022-07-13", "close": 28.0, "volume": 213269.0}, {"date": "2022-07-14", "close": 27.75, "volume": 281539.0}, {"date": "2022-07-15", "close": 28.19, "volume": 395617.0}, {"date": "2022-07-18", "close": 28.87, "volume": 230114.0}, {"date": "2022-07-19", "close": 29.75, "volume": 188884.0}, {"date": "2022-07-20", "close": 29.17, "volume": 360455.0}, {"date": "2022-07-21", "close": 28.52, "volume": 228812.0}, {"date": "2022-07-22", "close": 28.11, "volume": 232526.0}, {"date": "2022-07-25", "close": 29.59, "volume": 339086.0}, {"date": "2022-07-26", "close": 30.35, "volume": 641063.0}, {"date": "2022-07-27", "close": 29.89, "volume": 574481.0}, {"date": "2022-07-28", "close": 29.88, "volume": 196076.0}, {"date": "2022-07-29", "close": 30.42, "volume": 783982.0}, {"date": "2022-08-01", "close": 30.0, "volume": 459197.0}, {"date": "2022-08-02", "close": 29.69, "volume": 345409.0}, {"date": "2022-08-03", "close": 28.9, "volume": 439104.0}, {"date": "2022-08-04", "close": 28.29, "volume": 475355.0}, {"date": "2022-08-05", "close": 28.49, "volume": 193785.0}, {"date": "2022-08-08", "close": 28.59, "volume": 262756.0}, {"date": "2022-08-09", "close": 28.96, "volume": 164947.0}, {"date": "2022-08-10", "close": 29.54, "volume": 410786.0}, {"date": "2022-08-11", "close": 30.11, "volume": 388770.0}, {"date": "2022-08-12", "close": 29.97, "volume": 203366.0}, {"date": "2022-08-15", "close": 29.99, "volume": 240195.0}, {"date": "2022-08-16", "close": 30.16, "volume": 249719.0}, {"date": "2022-08-17", "close": 29.99, "volume": 330418.0}, {"date": "2022-08-18", "close": 30.67, "volume": 621206.0}, {"date": "2022-08-19", "close": 30.06, "volume": 190951.0}, {"date": "2022-08-22", "close": 29.88, "volume": 167514.0}, {"date": "2022-08-23", "close": 30.76, "volume": 411434.0}, {"date": "2022-08-24", "close": 30.6, "volume": 444221.0}, {"date": "2022-08-25", "close": 30.47, "volume": 343801.0}, {"date": "2022-08-26", "close": 29.77, "volume": 203529.0}, {"date": "2022-08-29", "close": 29.84, "volume": 298848.0}, {"date": "2022-08-30", "close": 28.59, "volume": 375068.0}, {"date": "2022-08-31", "close": 28.31, "volume": 710359.0}, {"date": "2022-09-01", "close": 28.57, "volume": 443499.0}, {"date": "2022-09-02", "close": 28.92, "volume": 273210.0}, {"date": "2022-09-06", "close": 28.37, "volume": 293298.0}, {"date": "2022-09-07", "close": 28.32, "volume": 268630.0}, {"date": "2022-09-08", "close": 28.18, "volume": 305733.0}, {"date": "2022-09-09", "close": 28.62, "volume": 514281.0}, {"date": "2022-09-12", "close": 28.71, "volume": 565660.0}, {"date": "2022-09-13", "close": 27.85, "volume": 523139.0}, {"date": "2022-09-14", "close": 28.91, "volume": 542348.0}, {"date": "2022-09-15", "close": 28.24, "volume": 408401.0}, {"date": "2022-09-16", "close": 27.48, "volume": 2667490.0}, {"date": "2022-09-19", "close": 27.84, "volume": 433317.0}, {"date": "2022-09-20", "close": 27.37, "volume": 294712.0}, {"date": "2022-09-21", "close": 27.32, "volume": 510452.0}, {"date": "2022-09-22", "close": 26.58, "volume": 400611.0}, {"date": "2022-09-23", "close": 25.05, "volume": 630213.0}, {"date": "2022-09-26", "close": 24.37, "volume": 449647.0}, {"date": "2022-09-27", "close": 24.58, "volume": 464114.0}, {"date": "2022-09-28", "close": 26.19, "volume": 481912.0}, {"date": "2022-09-29", "close": 25.8, "volume": 397748.0}, {"date": "2022-09-30", "close": 25.52, "volume": 311068.0}, {"date": "2022-10-03", "close": 26.02, "volume": 446268.0}, {"date": "2022-10-04", "close": 26.97, "volume": 272550.0}, {"date": "2022-10-05", "close": 27.37, "volume": 529906.0}, {"date": "2022-10-06", "close": 27.04, "volume": 445335.0}, {"date": "2022-10-07", "close": 27.01, "volume": 403838.0}, {"date": "2022-10-10", "close": 26.16, "volume": 243649.0}, {"date": "2022-10-11", "close": 26.76, "volume": 621929.0}, {"date": "2022-10-12", "close": 26.37, "volume": 393831.0}, {"date": "2022-10-13", "close": 27.17, "volume": 477222.0}, {"date": "2022-10-14", "close": 26.07, "volume": 417739.0}, {"date": "2022-10-17", "close": 26.72, "volume": 271402.0}, {"date": "2022-10-18", "close": 26.83, "volume": 931442.0}, {"date": "2022-10-19", "close": 27.16, "volume": 429966.0}, {"date": "2022-10-20", "close": 26.76, "volume": 342441.0}, {"date": "2022-10-21", "close": 27.25, "volume": 283606.0}, {"date": "2022-10-24", "close": 26.89, "volume": 410193.0}, {"date": "2022-10-25", "close": 27.43, "volume": 555806.0}, {"date": "2022-10-26", "close": 28.37, "volume": 612614.0}, {"date": "2022-10-27", "close": 28.7, "volume": 271570.0}, {"date": "2022-10-28", "close": 28.65, "volume": 249934.0}, {"date": "2022-10-31", "close": 28.94, "volume": 603310.0}, {"date": "2022-11-01", "close": 29.12, "volume": 1517605.0}, {"date": "2022-11-02", "close": 27.76, "volume": 515773.0}, {"date": "2022-11-03", "close": 28.16, "volume": 311042.0}, {"date": "2022-11-04", "close": 28.49, "volume": 371369.0}, {"date": "2022-11-07", "close": 29.47, "volume": 521155.0}, {"date": "2022-11-08", "close": 29.77, "volume": 518564.0}, {"date": "2022-11-09", "close": 28.25, "volume": 303666.0}, {"date": "2022-11-10", "close": 28.97, "volume": 219391.0}, {"date": "2022-11-11", "close": 28.91, "volume": 256377.0}, {"date": "2022-11-14", "close": 28.68, "volume": 252662.0}, {"date": "2022-11-15", "close": 28.6, "volume": 272916.0}, {"date": "2022-11-16", "close": 28.5, "volume": 200150.0}, {"date": "2022-11-17", "close": 28.36, "volume": 390521.0}, {"date": "2022-11-18", "close": 28.63, "volume": 254676.0}, {"date": "2022-11-21", "close": 28.79, "volume": 331096.0}, {"date": "2022-11-22", "close": 29.65, "volume": 299450.0}, {"date": "2022-11-23", "close": 29.9, "volume": 361257.0}, {"date": "2022-11-25", "close": 29.6, "volume": 121123.0}, {"date": "2022-11-28", "close": 29.57, "volume": 299434.0}, {"date": "2022-11-29", "close": 30.48, "volume": 275453.0}, {"date": "2022-11-30", "close": 31.23, "volume": 979452.0}, {"date": "2022-12-01", "close": 31.06, "volume": 793458.0}, {"date": "2022-12-02", "close": 30.77, "volume": 378863.0}, {"date": "2022-12-05", "close": 30.4, "volume": 568580.0}, {"date": "2022-12-06", "close": 29.4, "volume": 623829.0}, {"date": "2022-12-07", "close": 28.85, "volume": 292262.0}, {"date": "2022-12-08", "close": 28.78, "volume": 308989.0}, {"date": "2022-12-09", "close": 29.01, "volume": 367571.0}, {"date": "2022-12-12", "close": 29.17, "volume": 299612.0}, {"date": "2022-12-13", "close": 29.62, "volume": 345412.0}, {"date": "2022-12-14", "close": 29.56, "volume": 324039.0}, {"date": "2022-12-15", "close": 29.08, "volume": 346338.0}, {"date": "2022-12-16", "close": 28.54, "volume": 963946.0}, {"date": "2022-12-19", "close": 27.95, "volume": 265783.0}, {"date": "2022-12-20", "close": 28.6, "volume": 337298.0}, {"date": "2022-12-21", "close": 29.19, "volume": 248635.0}, {"date": "2022-12-22", "close": 28.98, "volume": 278068.0}, {"date": "2022-12-23", "close": 29.66, "volume": 229207.0}, {"date": "2022-12-27", "close": 29.8, "volume": 164186.0}, {"date": "2022-12-28", "close": 29.48, "volume": 311942.0}, {"date": "2022-12-29", "close": 30.02, "volume": 215936.0}, {"date": "2022-12-30", "close": 29.92, "volume": 280953.0}, {"date": "2023-01-03", "close": 29.67, "volume": 454304.0}, {"date": "2023-01-04", "close": 30.02, "volume": 322843.0}, {"date": "2023-01-05", "close": 30.67, "volume": 352158.0}, {"date": "2023-01-06", "close": 31.34, "volume": 466457.0}, {"date": "2023-01-09", "close": 31.18, "volume": 361154.0}, {"date": "2023-01-10", "close": 31.71, "volume": 359982.0}, {"date": "2023-01-11", "close": 31.74, "volume": 205938.0}, {"date": "2023-01-12", "close": 32.06, "volume": 184638.0}, {"date": "2023-01-13", "close": 31.51, "volume": 210425.0}, {"date": "2023-01-17", "close": 31.62, "volume": 356756.0}, {"date": "2023-01-18", "close": 31.34, "volume": 273928.0}, {"date": "2023-01-19", "close": 31.32, "volume": 310857.0}, {"date": "2023-01-20", "close": 31.11, "volume": 157797.0}, {"date": "2023-01-23", "close": 31.82, "volume": 655910.0}, {"date": "2023-01-24", "close": 31.84, "volume": 449169.0}, {"date": "2023-01-25", "close": 30.85, "volume": 522858.0}, {"date": "2023-01-26", "close": 31.18, "volume": 366708.0}, {"date": "2023-01-27", "close": 31.17, "volume": 459436.0}, {"date": "2023-01-30", "close": 30.54, "volume": 509244.0}, {"date": "2023-01-31", "close": 30.88, "volume": 464596.0}, {"date": "2023-02-01", "close": 29.76, "volume": 722660.0}, {"date": "2023-02-02", "close": 30.13, "volume": 369129.0}, {"date": "2023-02-03", "close": 29.61, "volume": 435028.0}, {"date": "2023-02-06", "close": 28.96, "volume": 466521.0}, {"date": "2023-02-07", "close": 29.29, "volume": 439781.0}, {"date": "2023-02-08", "close": 29.23, "volume": 371561.0}, {"date": "2023-02-09", "close": 28.71, "volume": 384134.0}, {"date": "2023-02-10", "close": 29.2, "volume": 391824.0}, {"date": "2023-02-13", "close": 29.41, "volume": 279420.0}, {"date": "2023-02-14", "close": 29.39, "volume": 323582.0}, {"date": "2023-02-15", "close": 29.67, "volume": 437864.0}, {"date": "2023-02-16", "close": 29.25, "volume": 315946.0}, {"date": "2023-02-17", "close": 28.29, "volume": 342069.0}, {"date": "2023-02-21", "close": 27.47, "volume": 415575.0}, {"date": "2023-02-22", "close": 27.82, "volume": 423488.0}, {"date": "2023-02-23", "close": 28.21, "volume": 245869.0}, {"date": "2023-02-24", "close": 28.11, "volume": 202350.0}, {"date": "2023-02-27", "close": 27.96, "volume": 230104.0}, {"date": "2023-02-28", "close": 27.42, "volume": 815888.0}, {"date": "2023-03-01", "close": 27.3, "volume": 430120.0}, {"date": "2023-03-02", "close": 27.86, "volume": 487975.0}, {"date": "2023-03-03", "close": 28.46, "volume": 438680.0}, {"date": "2023-03-06", "close": 28.73, "volume": 343548.0}, {"date": "2023-03-07", "close": 28.29, "volume": 375320.0}, {"date": "2023-03-08", "close": 28.27, "volume": 300928.0}, {"date": "2023-03-09", "close": 27.83, "volume": 288527.0}, {"date": "2023-03-10", "close": 27.23, "volume": 415330.0}, {"date": "2023-03-13", "close": 27.18, "volume": 429142.0}, {"date": "2023-03-14", "close": 27.13, "volume": 250849.0}, {"date": "2023-03-15", "close": 26.25, "volume": 400083.0}, {"date": "2023-03-16", "close": 26.54, "volume": 527314.0}, {"date": "2023-03-17", "close": 25.99, "volume": 424154.0}, {"date": "2023-03-20", "close": 26.34, "volume": 258704.0}, {"date": "2023-03-21", "close": 27.38, "volume": 428586.0}, {"date": "2023-03-22", "close": 26.9, "volume": 471603.0}, {"date": "2023-03-23", "close": 26.77, "volume": 315916.0}, {"date": "2023-03-24", "close": 27.04, "volume": 211253.0}, {"date": "2023-03-27", "close": 27.63, "volume": 134077.0}, {"date": "2023-03-28", "close": 28.59, "volume": 458788.0}, {"date": "2023-03-29", "close": 29.02, "volume": 1051518.0}, {"date": "2023-03-30", "close": 28.8, "volume": 199918.0}, {"date": "2023-03-31", "close": 28.94, "volume": 435688.0}, {"date": "2023-04-03", "close": 29.76, "volume": 308849.0}, {"date": "2023-04-04", "close": 29.43, "volume": 220035.0}, {"date": "2023-04-05", "close": 29.45, "volume": 256051.0}, {"date": "2023-04-06", "close": 29.38, "volume": 185991.0}, {"date": "2023-04-10", "close": 29.36, "volume": 135933.0}, {"date": "2023-04-11", "close": 29.59, "volume": 232585.0}, {"date": "2023-04-12", "close": 29.17, "volume": 239332.0}, {"date": "2023-04-13", "close": 29.27, "volume": 163199.0}, {"date": "2023-04-14", "close": 29.24, "volume": 161400.0}, {"date": "2023-04-17", "close": 28.42, "volume": 369093.0}, {"date": "2023-04-18", "close": 28.45, "volume": 288773.0}, {"date": "2023-04-19", "close": 28.37, "volume": 232582.0}, {"date": "2023-04-20", "close": 28.26, "volume": 179886.0}, {"date": "2023-04-21", "close": 28.84, "volume": 329497.0}, {"date": "2023-04-24", "close": 28.55, "volume": 1615726.0}, {"date": "2023-04-25", "close": 28.48, "volume": 758609.0}, {"date": "2023-04-26", "close": 28.27, "volume": 656820.0}, {"date": "2023-04-27", "close": 28.89, "volume": 484247.0}, {"date": "2023-04-28", "close": 29.34, "volume": 737486.0}, {"date": "2023-05-01", "close": 29.64, "volume": 618134.0}, {"date": "2023-05-02", "close": 29.59, "volume": 892442.0}, {"date": "2023-05-03", "close": 28.03, "volume": 617844.0}, {"date": "2023-05-04", "close": 28.42, "volume": 297004.0}, {"date": "2023-05-05", "close": 28.94, "volume": 383986.0}, {"date": "2023-05-08", "close": 28.32, "volume": 257496.0}, {"date": "2023-05-09", "close": 28.42, "volume": 255222.0}, {"date": "2023-05-10", "close": 28.5, "volume": 461954.0}, {"date": "2023-05-11", "close": 28.49, "volume": 359261.0}, {"date": "2023-05-12", "close": 28.68, "volume": 197554.0}, {"date": "2023-05-15", "close": 29.45, "volume": 662399.0}, {"date": "2023-05-16", "close": 29.08, "volume": 300523.0}, {"date": "2023-05-17", "close": 27.55, "volume": 4949878.0}, {"date": "2023-05-18", "close": 27.54, "volume": 940569.0}, {"date": "2023-05-19", "close": 27.81, "volume": 1014980.0}, {"date": "2023-05-22", "close": 27.52, "volume": 1241085.0}, {"date": "2023-05-23", "close": 27.71, "volume": 1696172.0}, {"date": "2023-05-24", "close": 27.92, "volume": 953541.0}, {"date": "2023-05-25", "close": 27.39, "volume": 334893.0}, {"date": "2023-05-26", "close": 27.04, "volume": 574265.0}, {"date": "2023-05-30", "close": 27.28, "volume": 654307.0}, {"date": "2023-05-31", "close": 27.89, "volume": 754509.0}, {"date": "2023-06-01", "close": 28.06, "volume": 1192324.0}, {"date": "2023-06-02", "close": 28.8, "volume": 1177687.0}, {"date": "2023-06-05", "close": 28.51, "volume": 507460.0}, {"date": "2023-06-06", "close": 28.5, "volume": 343953.0}, {"date": "2023-06-07", "close": 28.84, "volume": 592369.0}, {"date": "2023-06-08", "close": 28.75, "volume": 727680.0}, {"date": "2023-06-09", "close": 28.8, "volume": 657266.0}, {"date": "2023-06-12", "close": 29.0, "volume": 597191.0}, {"date": "2023-06-13", "close": 28.82, "volume": 480989.0}, {"date": "2023-06-14", "close": 28.89, "volume": 834597.0}, {"date": "2023-06-15", "close": 29.58, "volume": 746340.0}, {"date": "2023-06-16", "close": 30.01, "volume": 4290627.0}, {"date": "2023-06-20", "close": 29.87, "volume": 750165.0}, {"date": "2023-06-21", "close": 29.39, "volume": 450679.0}, {"date": "2023-06-22", "close": 29.58, "volume": 397549.0}, {"date": "2023-06-23", "close": 29.31, "volume": 371513.0}, {"date": "2023-06-26", "close": 29.85, "volume": 347584.0}, {"date": "2023-06-27", "close": 30.2, "volume": 424699.0}, {"date": "2023-06-28", "close": 30.16, "volume": 420669.0}, {"date": "2023-06-29", "close": 30.67, "volume": 409939.0}, {"date": "2023-06-30", "close": 30.68, "volume": 471815.0}, {"date": "2023-07-03", "close": 30.84, "volume": 181709.0}, {"date": "2023-07-05", "close": 30.86, "volume": 344803.0}, {"date": "2023-07-06", "close": 30.51, "volume": 404273.0}, {"date": "2023-07-07", "close": 30.29, "volume": 488769.0}, {"date": "2023-07-10", "close": 30.36, "volume": 413167.0}, {"date": "2023-07-11", "close": 30.53, "volume": 468458.0}, {"date": "2023-07-12", "close": 30.5, "volume": 545777.0}, {"date": "2023-07-13", "close": 30.88, "volume": 338286.0}, {"date": "2023-07-14", "close": 30.28, "volume": 240635.0}, {"date": "2023-07-17", "close": 30.27, "volume": 294803.0}, {"date": "2023-07-18", "close": 30.64, "volume": 256200.0}, {"date": "2023-07-19", "close": 30.9, "volume": 374872.0}, {"date": "2023-07-20", "close": 31.34, "volume": 414335.0}, {"date": "2023-07-21", "close": 31.54, "volume": 739347.0}, {"date": "2023-07-24", "close": 31.75, "volume": 402768.0}, {"date": "2023-07-25", "close": 31.87, "volume": 440344.0}, {"date": "2023-07-26", "close": 31.21, "volume": 708256.0}, {"date": "2023-07-27", "close": 31.12, "volume": 366850.0}, {"date": "2023-07-28", "close": 31.33, "volume": 311046.0}, {"date": "2023-07-31", "close": 31.19, "volume": 537732.0}, {"date": "2023-08-01", "close": 31.52, "volume": 843284.0}, {"date": "2023-08-02", "close": 30.4, "volume": 910771.0}, {"date": "2023-08-03", "close": 30.81, "volume": 383148.0}, {"date": "2023-08-04", "close": 30.62, "volume": 460041.0}, {"date": "2023-08-07", "close": 30.99, "volume": 339022.0}, {"date": "2023-08-08", "close": 30.7, "volume": 356180.0}, {"date": "2023-08-09", "close": 30.95, "volume": 248304.0}, {"date": "2023-08-10", "close": 31.01, "volume": 291442.0}, {"date": "2023-08-11", "close": 31.11, "volume": 319145.0}, {"date": "2023-08-14", "close": 30.88, "volume": 352368.0}, {"date": "2023-08-15", "close": 30.65, "volume": 289433.0}, {"date": "2023-08-16", "close": 28.77, "volume": 5064985.0}, {"date": "2023-08-17", "close": 28.75, "volume": 1720009.0}, {"date": "2023-08-18", "close": 28.87, "volume": 1344157.0}, {"date": "2023-08-21", "close": 28.91, "volume": 615953.0}, {"date": "2023-08-22", "close": 28.94, "volume": 520478.0}, {"date": "2023-08-23", "close": 28.99, "volume": 496531.0}, {"date": "2023-08-24", "close": 28.89, "volume": 498514.0}, {"date": "2023-08-25", "close": 28.94, "volume": 576751.0}, {"date": "2023-08-28", "close": 29.26, "volume": 304941.0}, {"date": "2023-08-29", "close": 29.07, "volume": 466772.0}, {"date": "2023-08-30", "close": 28.76, "volume": 405165.0}, {"date": "2023-08-31", "close": 28.9, "volume": 752741.0}, {"date": "2023-09-01", "close": 29.6, "volume": 976370.0}, {"date": "2023-09-05", "close": 29.56, "volume": 572490.0}, {"date": "2023-09-06", "close": 29.11, "volume": 478219.0}, {"date": "2023-09-07", "close": 29.42, "volume": 547718.0}, {"date": "2023-09-08", "close": 29.62, "volume": 410766.0}, {"date": "2023-09-11", "close": 29.51, "volume": 411134.0}, {"date": "2023-09-12", "close": 29.79, "volume": 686364.0}, {"date": "2023-09-13", "close": 29.72, "volume": 429036.0}, {"date": "2023-09-14", "close": 30.07, "volume": 443317.0}, {"date": "2023-09-15", "close": 30.28, "volume": 3144725.0}, {"date": "2023-09-18", "close": 30.45, "volume": 748998.0}, {"date": "2023-09-19", "close": 30.29, "volume": 723263.0}, {"date": "2023-09-20", "close": 30.59, "volume": 979458.0}, {"date": "2023-09-21", "close": 29.7, "volume": 1237361.0}, {"date": "2023-09-22", "close": 29.65, "volume": 4479831.0}, {"date": "2023-09-25", "close": 29.71, "volume": 1486141.0}, {"date": "2023-09-26", "close": 29.65, "volume": 847086.0}, {"date": "2023-09-27", "close": 29.61, "volume": 627580.0}, {"date": "2023-09-28", "close": 29.33, "volume": 1254626.0}, {"date": "2023-09-29", "close": 29.13, "volume": 798754.0}, {"date": "2023-10-02", "close": 28.33, "volume": 781188.0}, {"date": "2023-10-03", "close": 28.11, "volume": 715349.0}, {"date": "2023-10-04", "close": 27.96, "volume": 609990.0}, {"date": "2023-10-05", "close": 28.04, "volume": 597577.0}, {"date": "2023-10-06", "close": 28.47, "volume": 473418.0}, {"date": "2023-10-09", "close": 29.12, "volume": 576299.0}, {"date": "2023-10-10", "close": 29.39, "volume": 459761.0}, {"date": "2023-10-11", "close": 29.57, "volume": 437223.0}, {"date": "2023-10-12", "close": 29.59, "volume": 420197.0}, {"date": "2023-10-13", "close": 30.3, "volume": 509850.0}, {"date": "2023-10-16", "close": 30.61, "volume": 1038873.0}, {"date": "2023-10-17", "close": 30.76, "volume": 859655.0}, {"date": "2023-10-18", "close": 31.22, "volume": 1050143.0}, {"date": "2023-10-19", "close": 30.76, "volume": 651155.0}, {"date": "2023-10-20", "close": 30.53, "volume": 767293.0}, {"date": "2023-10-23", "close": 30.08, "volume": 2169770.0}, {"date": "2023-10-24", "close": 30.32, "volume": 785418.0}, {"date": "2023-10-25", "close": 30.18, "volume": 1351621.0}, {"date": "2023-10-26", "close": 30.08, "volume": 1001964.0}, {"date": "2023-10-27", "close": 29.82, "volume": 932748.0}, {"date": "2023-10-30", "close": 29.51, "volume": 1120280.0}, {"date": "2023-10-31", "close": 30.0, "volume": 1137390.0}, {"date": "2023-11-01", "close": 29.46, "volume": 939857.0}, {"date": "2023-11-02", "close": 30.22, "volume": 1057400.0}, {"date": "2023-11-03", "close": 30.37, "volume": 1073205.0}, {"date": "2023-11-06", "close": 30.03, "volume": 739068.0}, {"date": "2023-11-07", "close": 29.7, "volume": 911114.0}, {"date": "2023-11-08", "close": 29.45, "volume": 1987118.0}, {"date": "2023-11-09", "close": 29.39, "volume": 602468.0}, {"date": "2023-11-10", "close": 29.61, "volume": 703084.0}, {"date": "2023-11-13", "close": 29.67, "volume": 575793.0}, {"date": "2023-11-14", "close": 30.12, "volume": 936647.0}, {"date": "2023-11-15", "close": 30.58, "volume": 1409979.0}, {"date": "2023-11-16", "close": 30.52, "volume": 710363.0}, {"date": "2023-11-17", "close": 31.32, "volume": 624678.0}, {"date": "2023-11-20", "close": 31.45, "volume": 864288.0}, {"date": "2023-11-21", "close": 31.7, "volume": 552030.0}, {"date": "2023-11-22", "close": 31.95, "volume": 497472.0}, {"date": "2023-11-24", "close": 31.96, "volume": 191157.0}, {"date": "2023-11-27", "close": 32.19, "volume": 561992.0}, {"date": "2023-11-28", "close": 32.17, "volume": 703969.0}, {"date": "2023-11-29", "close": 32.55, "volume": 1245194.0}, {"date": "2023-11-30", "close": 32.54, "volume": 2088093.0}, {"date": "2023-12-01", "close": 32.74, "volume": 878307.0}, {"date": "2023-12-04", "close": 32.85, "volume": 611428.0}, {"date": "2023-12-05", "close": 32.28, "volume": 957368.0}, {"date": "2023-12-06", "close": 31.12, "volume": 1615229.0}, {"date": "2023-12-07", "close": 30.7, "volume": 1012003.0}, {"date": "2023-12-08", "close": 31.0, "volume": 1079907.0}, {"date": "2023-12-11", "close": 30.56, "volume": 845186.0}, {"date": "2023-12-12", "close": 30.27, "volume": 941108.0}, {"date": "2023-12-13", "close": 30.69, "volume": 895010.0}, {"date": "2023-12-14", "close": 31.42, "volume": 1294964.0}, {"date": "2023-12-15", "close": 31.12, "volume": 1837444.0}, {"date": "2023-12-18", "close": 31.14, "volume": 668765.0}, {"date": "2023-12-19", "close": 31.29, "volume": 586323.0}, {"date": "2023-12-20", "close": 31.17, "volume": 605772.0}, {"date": "2023-12-21", "close": 31.52, "volume": 340351.0}, {"date": "2023-12-22", "close": 31.76, "volume": 405929.0}, {"date": "2023-12-26", "close": 31.84, "volume": 276641.0}, {"date": "2023-12-27", "close": 31.8, "volume": 398351.0}, {"date": "2023-12-28", "close": 31.66, "volume": 564663.0}, {"date": "2023-12-29", "close": 31.63, "volume": 513430.0}, {"date": "2024-01-02", "close": 31.72, "volume": 622655.0}, {"date": "2024-01-03", "close": 31.84, "volume": 579971.0}, {"date": "2024-01-04", "close": 31.59, "volume": 645102.0}, {"date": "2024-01-05", "close": 31.51, "volume": 371151.0}, {"date": "2024-01-08", "close": 31.33, "volume": 377746.0}, {"date": "2024-01-09", "close": 31.22, "volume": 591592.0}, {"date": "2024-01-10", "close": 31.29, "volume": 501557.0}, {"date": "2024-01-11", "close": 31.58, "volume": 1165929.0}, {"date": "2024-01-12", "close": 32.25, "volume": 837894.0}, {"date": "2024-01-16", "close": 32.35, "volume": 1118328.0}, {"date": "2024-01-17", "close": 32.37, "volume": 1380800.0}, {"date": "2024-01-18", "close": 32.36, "volume": 1235159.0}, {"date": "2024-01-19", "close": 32.13, "volume": 1091188.0}, {"date": "2024-01-22", "close": 32.73, "volume": 1479369.0}, {"date": "2024-01-23", "close": 32.88, "volume": 1015163.0}, {"date": "2024-01-24", "close": 33.17, "volume": 950612.0}, {"date": "2024-01-25", "close": 33.7, "volume": 1080879.0}, {"date": "2024-01-26", "close": 33.9, "volume": 435561.0}, {"date": "2024-01-29", "close": 34.05, "volume": 1041898.0}, {"date": "2024-01-30", "close": 34.14, "volume": 1086730.0}, {"date": "2024-01-31", "close": 33.81, "volume": 1639920.0}, {"date": "2024-02-01", "close": 34.18, "volume": 2161307.0}, {"date": "2024-02-02", "close": 34.23, "volume": 1199226.0}, {"date": "2024-02-05", "close": 34.65, "volume": 940508.0}, {"date": "2024-02-06", "close": 33.28, "volume": 3952456.0}, {"date": "2024-02-07", "close": 32.62, "volume": 1525684.0}, {"date": "2024-02-08", "close": 32.52, "volume": 858138.0}, {"date": "2024-02-09", "close": 32.27, "volume": 778086.0}, {"date": "2024-02-12", "close": 32.76, "volume": 553601.0}, {"date": "2024-02-13", "close": 32.77, "volume": 689723.0}, {"date": "2024-02-14", "close": 32.72, "volume": 707873.0}, {"date": "2024-02-15", "close": 33.22, "volume": 948881.0}, {"date": "2024-02-16", "close": 33.28, "volume": 753617.0}, {"date": "2024-02-20", "close": 33.65, "volume": 979134.0}, {"date": "2024-02-21", "close": 34.18, "volume": 817559.0}, {"date": "2024-02-22", "close": 34.75, "volume": 782418.0}, {"date": "2024-02-23", "close": 34.64, "volume": 649950.0}, {"date": "2024-02-26", "close": 34.21, "volume": 910807.0}, {"date": "2024-02-27", "close": 34.02, "volume": 720367.0}, {"date": "2024-02-28", "close": 33.98, "volume": 392350.0}, {"date": "2024-02-29", "close": 34.09, "volume": 1067344.0}, {"date": "2024-03-01", "close": 34.64, "volume": 420877.0}, {"date": "2024-03-04", "close": 34.67, "volume": 521165.0}, {"date": "2024-03-05", "close": 35.07, "volume": 662350.0}, {"date": "2024-03-06", "close": 35.15, "volume": 732011.0}, {"date": "2024-03-07", "close": 34.9, "volume": 627468.0}, {"date": "2024-03-08", "close": 35.04, "volume": 778635.0}, {"date": "2024-03-11", "close": 35.5, "volume": 1007473.0}, {"date": "2024-03-12", "close": 35.72, "volume": 839885.0}, {"date": "2024-03-13", "close": 35.41, "volume": 952498.0}, {"date": "2024-03-14", "close": 35.3, "volume": 778728.0}, {"date": "2024-03-15", "close": 35.18, "volume": 4140376.0}, {"date": "2024-03-18", "close": 35.31, "volume": 643473.0}, {"date": "2024-03-19", "close": 35.38, "volume": 600445.0}, {"date": "2024-03-20", "close": 35.33, "volume": 585342.0}, {"date": "2024-03-21", "close": 35.82, "volume": 480054.0}, {"date": "2024-03-22", "close": 35.71, "volume": 596485.0}, {"date": "2024-03-25", "close": 35.64, "volume": 352579.0}, {"date": "2024-03-26", "close": 35.47, "volume": 337195.0}, {"date": "2024-03-27", "close": 35.83, "volume": 861873.0}, {"date": "2024-03-28", "close": 36.13, "volume": 832196.0}, {"date": "2024-04-01", "close": 35.95, "volume": 613019.0}, {"date": "2024-04-02", "close": 36.09, "volume": 599110.0}, {"date": "2024-04-03", "close": 36.48, "volume": 700961.0}, {"date": "2024-04-04", "close": 36.25, "volume": 534778.0}, {"date": "2024-04-05", "close": 35.74, "volume": 844057.0}, {"date": "2024-04-08", "close": 36.04, "volume": 969250.0}, {"date": "2024-04-09", "close": 36.06, "volume": 766345.0}, {"date": "2024-04-10", "close": 35.74, "volume": 643825.0}, {"date": "2024-04-11", "close": 35.77, "volume": 642761.0}, {"date": "2024-04-12", "close": 35.26, "volume": 904171.0}, {"date": "2024-04-15", "close": 34.66, "volume": 703165.0}, {"date": "2024-04-16", "close": 34.32, "volume": 701566.0}, {"date": "2024-04-17", "close": 34.74, "volume": 599816.0}, {"date": "2024-04-18", "close": 34.85, "volume": 693672.0}, {"date": "2024-04-19", "close": 35.33, "volume": 736387.0}, {"date": "2024-04-22", "close": 35.61, "volume": 932610.0}, {"date": "2024-04-23", "close": 35.33, "volume": 821173.0}, {"date": "2024-04-24", "close": 35.63, "volume": 1140792.0}, {"date": "2024-04-25", "close": 34.94, "volume": 1520439.0}, {"date": "2024-04-26", "close": 34.91, "volume": 900394.0}, {"date": "2024-04-29", "close": 34.89, "volume": 579838.0}, {"date": "2024-04-30", "close": 34.1, "volume": 1354793.0}, {"date": "2024-05-01", "close": 33.48, "volume": 1009248.0}, {"date": "2024-05-02", "close": 33.93, "volume": 643545.0}, {"date": "2024-05-03", "close": 34.25, "volume": 566371.0}, {"date": "2024-05-06", "close": 34.73, "volume": 914432.0}, {"date": "2024-05-07", "close": 34.76, "volume": 1418146.0}, {"date": "2024-05-08", "close": 35.08, "volume": 1782075.0}, {"date": "2024-05-09", "close": 35.07, "volume": 642005.0}, {"date": "2024-05-10", "close": 35.1, "volume": 709632.0}, {"date": "2024-05-13", "close": 35.2, "volume": 1000153.0}, {"date": "2024-05-14", "close": 35.45, "volume": 784756.0}, {"date": "2024-05-15", "close": 35.21, "volume": 930860.0}, {"date": "2024-05-16", "close": 35.11, "volume": 635523.0}, {"date": "2024-05-17", "close": 35.42, "volume": 1045732.0}, {"date": "2024-05-20", "close": 35.79, "volume": 942461.0}, {"date": "2024-05-21", "close": 35.81, "volume": 574546.0}, {"date": "2024-05-22", "close": 35.51, "volume": 693173.0}, {"date": "2024-05-23", "close": 35.3, "volume": 493691.0}, {"date": "2024-05-24", "close": 35.48, "volume": 410181.0}, {"date": "2024-05-28", "close": 35.93, "volume": 730302.0}, {"date": "2024-05-29", "close": 35.81, "volume": 553809.0}, {"date": "2024-05-30", "close": 34.3, "volume": 3843899.0}, {"date": "2024-05-31", "close": 34.75, "volume": 2508174.0}, {"date": "2024-06-03", "close": 34.33, "volume": 1214831.0}, {"date": "2024-06-04", "close": 34.24, "volume": 1233876.0}, {"date": "2024-06-05", "close": 34.25, "volume": 657273.0}, {"date": "2024-06-06", "close": 34.6, "volume": 814123.0}, {"date": "2024-06-07", "close": 34.7, "volume": 885543.0}, {"date": "2024-06-10", "close": 35.0, "volume": 994793.0}, {"date": "2024-06-11", "close": 34.86, "volume": 802432.0}, {"date": "2024-06-12", "close": 35.04, "volume": 1225419.0}, {"date": "2024-06-13", "close": 35.41, "volume": 1163718.0}, {"date": "2024-06-14", "close": 35.23, "volume": 972398.0}, {"date": "2024-06-17", "close": 35.31, "volume": 605755.0}, {"date": "2024-06-18", "close": 35.68, "volume": 1505196.0}, {"date": "2024-06-20", "close": 35.97, "volume": 1138293.0}, {"date": "2024-06-21", "close": 36.0, "volume": 3372967.0}, {"date": "2024-06-24", "close": 36.71, "volume": 1084618.0}, {"date": "2024-06-25", "close": 36.7, "volume": 746801.0}, {"date": "2024-06-26", "close": 36.48, "volume": 707998.0}, {"date": "2024-06-27", "close": 36.53, "volume": 771146.0}, {"date": "2024-06-28", "close": 36.44, "volume": 765027.0}, {"date": "2024-07-01", "close": 36.77, "volume": 826008.0}, {"date": "2024-07-02", "close": 36.76, "volume": 590998.0}, {"date": "2024-07-03", "close": 37.26, "volume": 389715.0}, {"date": "2024-07-05", "close": 37.05, "volume": 500531.0}, {"date": "2024-07-08", "close": 37.12, "volume": 535175.0}, {"date": "2024-07-09", "close": 37.17, "volume": 558131.0}, {"date": "2024-07-10", "close": 37.55, "volume": 413778.0}, {"date": "2024-07-11", "close": 37.64, "volume": 437585.0}, {"date": "2024-07-12", "close": 38.1, "volume": 487259.0}, {"date": "2024-07-15", "close": 38.33, "volume": 520420.0}, {"date": "2024-07-16", "close": 38.61, "volume": 1064717.0}, {"date": "2024-07-17", "close": 38.5, "volume": 947178.0}, {"date": "2024-07-18", "close": 38.5, "volume": 835063.0}, {"date": "2024-07-19", "close": 38.5, "volume": 534870.0}, {"date": "2024-07-22", "close": 38.6, "volume": 585313.0}, {"date": "2024-07-23", "close": 38.41, "volume": 647948.0}, {"date": "2024-07-24", "close": 37.51, "volume": 1157131.0}, {"date": "2024-07-25", "close": 37.21, "volume": 546952.0}, {"date": "2024-07-26", "close": 37.32, "volume": 558370.0}, {"date": "2024-07-29", "close": 37.24, "volume": 528308.0}, {"date": "2024-07-30", "close": 37.72, "volume": 809130.0}, {"date": "2024-07-31", "close": 37.48, "volume": 1028896.0}, {"date": "2024-08-01", "close": 36.95, "volume": 974664.0}, {"date": "2024-08-02", "close": 36.56, "volume": 1087515.0}, {"date": "2024-08-05", "close": 35.33, "volume": 783791.0}, {"date": "2024-08-06", "close": 36.15, "volume": 792354.0}, {"date": "2024-08-07", "close": 35.66, "volume": 839475.0}, {"date": "2024-08-08", "close": 36.01, "volume": 1115825.0}, {"date": "2024-08-09", "close": 35.52, "volume": 699275.0}, {"date": "2024-08-12", "close": 35.15, "volume": 676948.0}, {"date": "2024-08-13", "close": 34.91, "volume": 1103860.0}, {"date": "2024-08-14", "close": 35.53, "volume": 833887.0}, {"date": "2024-08-15", "close": 35.85, "volume": 3311454.0}, {"date": "2024-08-16", "close": 36.6, "volume": 805886.0}, {"date": "2024-08-19", "close": 36.99, "volume": 759073.0}, {"date": "2024-08-20", "close": 36.33, "volume": 411440.0}, {"date": "2024-08-21", "close": 36.49, "volume": 689296.0}, {"date": "2024-08-22", "close": 36.61, "volume": 331025.0}, {"date": "2024-08-23", "close": 37.1, "volume": 405258.0}, {"date": "2024-08-26", "close": 37.53, "volume": 569370.0}, {"date": "2024-08-27", "close": 36.98, "volume": 698027.0}, {"date": "2024-08-28", "close": 36.14, "volume": 711307.0}, {"date": "2024-08-29", "close": 36.57, "volume": 995922.0}, {"date": "2024-08-30", "close": 37.35, "volume": 1361522.0}, {"date": "2024-09-03", "close": 36.56, "volume": 806375.0}, {"date": "2024-09-04", "close": 36.34, "volume": 546484.0}, {"date": "2024-09-05", "close": 36.09, "volume": 305125.0}, {"date": "2024-09-06", "close": 35.89, "volume": 555950.0}, {"date": "2024-09-09", "close": 35.42, "volume": 650894.0}, {"date": "2024-09-10", "close": 35.75, "volume": 850628.0}, {"date": "2024-09-11", "close": 35.86, "volume": 344007.0}, {"date": "2024-09-12", "close": 36.13, "volume": 318762.0}, {"date": "2024-09-13", "close": 36.71, "volume": 436712.0}, {"date": "2024-09-16", "close": 37.18, "volume": 435337.0}, {"date": "2024-09-17", "close": 36.95, "volume": 614431.0}, {"date": "2024-09-18", "close": 36.87, "volume": 403720.0}, {"date": "2024-09-19", "close": 35.67, "volume": 5569829.0}, {"date": "2024-09-20", "close": 35.57, "volume": 1776880.0}, {"date": "2024-09-23", "close": 35.89, "volume": 945894.0}, {"date": "2024-09-24", "close": 35.6, "volume": 1254842.0}, {"date": "2024-09-25", "close": 35.76, "volume": 1390307.0}, {"date": "2024-09-26", "close": 34.97, "volume": 785748.0}, {"date": "2024-09-27", "close": 35.19, "volume": 499209.0}, {"date": "2024-09-30", "close": 35.27, "volume": 805002.0}, {"date": "2024-10-01", "close": 35.37, "volume": 1182372.0}, {"date": "2024-10-02", "close": 35.89, "volume": 878006.0}, {"date": "2024-10-03", "close": 36.23, "volume": 924555.0}, {"date": "2024-10-04", "close": 36.35, "volume": 599016.0}, {"date": "2024-10-07", "close": 36.1, "volume": 1431148.0}, {"date": "2024-10-08", "close": 35.84, "volume": 684645.0}, {"date": "2024-10-09", "close": 35.86, "volume": 795372.0}, {"date": "2024-10-10", "close": 35.71, "volume": 500452.0}, {"date": "2024-10-11", "close": 36.16, "volume": 745872.0}, {"date": "2024-10-14", "close": 36.25, "volume": 722206.0}, {"date": "2024-10-15", "close": 35.85, "volume": 655485.0}, {"date": "2024-10-16", "close": 36.0, "volume": 534065.0}, {"date": "2024-10-17", "close": 35.63, "volume": 509765.0}, {"date": "2024-10-18", "close": 35.55, "volume": 622561.0}, {"date": "2024-10-21", "close": 35.59, "volume": 1061270.0}, {"date": "2024-10-22", "close": 35.5, "volume": 344955.0}, {"date": "2024-10-23", "close": 35.49, "volume": 434284.0}, {"date": "2024-10-24", "close": 35.6, "volume": 424339.0}, {"date": "2024-10-25", "close": 35.47, "volume": 666285.0}, {"date": "2024-10-28", "close": 34.89, "volume": 528517.0}, {"date": "2024-10-29", "close": 34.83, "volume": 944554.0}, {"date": "2024-10-30", "close": 34.66, "volume": 1444883.0}, {"date": "2024-10-31", "close": 34.65, "volume": 823415.0}, {"date": "2024-11-01", "close": 34.61, "volume": 855454.0}, {"date": "2024-11-04", "close": 34.54, "volume": 873242.0}, {"date": "2024-11-05", "close": 34.71, "volume": 756232.0}, {"date": "2024-11-06", "close": 35.86, "volume": 961223.0}, {"date": "2024-11-07", "close": 35.39, "volume": 693394.0}, {"date": "2024-11-08", "close": 35.07, "volume": 966843.0}, {"date": "2024-11-11", "close": 35.18, "volume": 395993.0}, {"date": "2024-11-12", "close": 34.81, "volume": 412003.0}, {"date": "2024-11-13", "close": 34.2, "volume": 686083.0}, {"date": "2024-11-14", "close": 35.2, "volume": 833314.0}, {"date": "2024-11-15", "close": 35.34, "volume": 927817.0}, {"date": "2024-11-18", "close": 35.9, "volume": 832104.0}, {"date": "2024-11-19", "close": 36.31, "volume": 679098.0}, {"date": "2024-11-20", "close": 36.07, "volume": 506549.0}, {"date": "2024-11-21", "close": 36.82, "volume": 690754.0}, {"date": "2024-11-22", "close": 36.78, "volume": 781912.0}, {"date": "2024-11-25", "close": 36.62, "volume": 1058014.0}, {"date": "2024-11-26", "close": 37.13, "volume": 653563.0}, {"date": "2024-11-27", "close": 37.31, "volume": 510611.0}, {"date": "2024-11-29", "close": 37.9, "volume": 427603.0}, {"date": "2024-12-02", "close": 36.97, "volume": 772316.0}, {"date": "2024-12-03", "close": 37.65, "volume": 589869.0}, {"date": "2024-12-04", "close": 37.13, "volume": 544316.0}, {"date": "2024-12-05", "close": 37.16, "volume": 332915.0}, {"date": "2024-12-06", "close": 37.38, "volume": 860973.0}, {"date": "2024-12-09", "close": 36.01, "volume": 1098318.0}, {"date": "2024-12-10", "close": 35.95, "volume": 605437.0}, {"date": "2024-12-11", "close": 35.98, "volume": 691434.0}, {"date": "2024-12-12", "close": 35.77, "volume": 621757.0}, {"date": "2024-12-13", "close": 36.7, "volume": 780950.0}, {"date": "2024-12-16", "close": 36.23, "volume": 716763.0}, {"date": "2024-12-17", "close": 36.04, "volume": 911896.0}, {"date": "2024-12-18", "close": 35.58, "volume": 1257186.0}, {"date": "2024-12-19", "close": 35.86, "volume": 1374123.0}, {"date": "2024-12-20", "close": 36.2, "volume": 4899888.0}, {"date": "2024-12-23", "close": 36.73, "volume": 778585.0}, {"date": "2024-12-24", "close": 37.3, "volume": 462570.0}, {"date": "2024-12-26", "close": 36.37, "volume": 730181.0}, {"date": "2024-12-27", "close": 36.54, "volume": 955735.0}, {"date": "2024-12-30", "close": 37.01, "volume": 668506.0}, {"date": "2024-12-31", "close": 37.03, "volume": 798596.0}, {"date": "2025-01-02", "close": 37.59, "volume": 466982.0}, {"date": "2025-01-03", "close": 37.85, "volume": 386038.0}, {"date": "2025-01-06", "close": 37.94, "volume": 504939.0}, {"date": "2025-01-07", "close": 37.93, "volume": 702147.0}, {"date": "2025-01-08", "close": 38.43, "volume": 657135.0}, {"date": "2025-01-10", "close": 37.88, "volume": 608455.0}, {"date": "2025-01-13", "close": 38.87, "volume": 734545.0}, {"date": "2025-01-14", "close": 40.07, "volume": 1211597.0}, {"date": "2025-01-15", "close": 39.48, "volume": 963157.0}, {"date": "2025-01-16", "close": 40.3, "volume": 922671.0}, {"date": "2025-01-17", "close": 41.28, "volume": 1042484.0}, {"date": "2025-01-21", "close": 41.08, "volume": 1548447.0}, {"date": "2025-01-22", "close": 40.75, "volume": 1220253.0}, {"date": "2025-01-23", "close": 40.84, "volume": 862230.0}, {"date": "2025-01-24", "close": 41.28, "volume": 765643.0}, {"date": "2025-01-27", "close": 40.19, "volume": 1033175.0}, {"date": "2025-01-28", "close": 40.87, "volume": 801429.0}, {"date": "2025-01-29", "close": 41.7, "volume": 1752796.0}, {"date": "2025-01-30", "close": 41.91, "volume": 3591858.0}, {"date": "2025-01-31", "close": 40.51, "volume": 1188683.0}, {"date": "2025-02-03", "close": 41.38, "volume": 1045190.0}, {"date": "2025-02-04", "close": 40.98, "volume": 1366455.0}, {"date": "2025-02-05", "close": 41.91, "volume": 1215395.0}, {"date": "2025-02-06", "close": 40.46, "volume": 738545.0}, {"date": "2025-02-07", "close": 40.49, "volume": 589277.0}, {"date": "2025-02-10", "close": 40.85, "volume": 936600.0}, {"date": "2025-02-11", "close": 39.37, "volume": 3954472.0}, {"date": "2025-02-12", "close": 38.9, "volume": 1645547.0}, {"date": "2025-02-13", "close": 39.59, "volume": 1355496.0}, {"date": "2025-02-14", "close": 39.88, "volume": 1175719.0}, {"date": "2025-02-18", "close": 40.99, "volume": 1497640.0}, {"date": "2025-02-19", "close": 41.2, "volume": 1316660.0}, {"date": "2025-02-20", "close": 41.26, "volume": 995545.0}, {"date": "2025-02-21", "close": 40.64, "volume": 1090917.0}, {"date": "2025-02-24", "close": 40.52, "volume": 993428.0}, {"date": "2025-02-25", "close": 40.04, "volume": 1740720.0}, {"date": "2025-02-26", "close": 40.48, "volume": 1148113.0}, {"date": "2025-02-27", "close": 41.14, "volume": 1040115.0}, {"date": "2025-02-28", "close": 41.73, "volume": 1463937.0}, {"date": "2025-03-03", "close": 41.16, "volume": 2129397.0}, {"date": "2025-03-04", "close": 40.51, "volume": 1647231.0}, {"date": "2025-03-05", "close": 40.29, "volume": 1083882.0}, {"date": "2025-03-06", "close": 39.75, "volume": 1135810.0}, {"date": "2025-03-07", "close": 40.33, "volume": 1658908.0}, {"date": "2025-03-10", "close": 40.34, "volume": 1195175.0}, {"date": "2025-03-11", "close": 40.63, "volume": 1083979.0}, {"date": "2025-03-12", "close": 40.64, "volume": 954165.0}, {"date": "2025-03-13", "close": 40.68, "volume": 793918.0}, {"date": "2025-03-14", "close": 42.09, "volume": 1225359.0}, {"date": "2025-03-17", "close": 43.17, "volume": 1205569.0}, {"date": "2025-03-18", "close": 43.21, "volume": 893310.0}, {"date": "2025-03-19", "close": 43.88, "volume": 1352882.0}, {"date": "2025-03-20", "close": 43.52, "volume": 943018.0}, {"date": "2025-03-21", "close": 42.75, "volume": 6389916.0}, {"date": "2025-03-24", "close": 42.98, "volume": 891042.0}, {"date": "2025-03-25", "close": 42.91, "volume": 1144903.0}, {"date": "2025-03-26", "close": 43.04, "volume": 1151180.0}, {"date": "2025-03-27", "close": 42.37, "volume": 1271473.0}, {"date": "2025-03-28", "close": 42.5, "volume": 754390.0}, {"date": "2025-03-31", "close": 42.29, "volume": 838879.0}, {"date": "2025-04-01", "close": 42.45, "volume": 992814.0}, {"date": "2025-04-02", "close": 42.89, "volume": 574274.0}, {"date": "2025-04-03", "close": 41.12, "volume": 1327244.0}, {"date": "2025-04-04", "close": 37.19, "volume": 1492143.0}, {"date": "2025-04-07", "close": 36.12, "volume": 1922555.0}, {"date": "2025-04-08", "close": 35.23, "volume": 1617101.0}, {"date": "2025-04-09", "close": 36.85, "volume": 1700852.0}, {"date": "2025-04-10", "close": 35.31, "volume": 1975675.0}, {"date": "2025-04-11", "close": 35.68, "volume": 1006727.0}, {"date": "2025-04-14", "close": 36.5, "volume": 821971.0}, {"date": "2025-04-15", "close": 36.92, "volume": 920738.0}, {"date": "2025-04-16", "close": 36.78, "volume": 631513.0}, {"date": "2025-04-17", "close": 37.53, "volume": 1149504.0}, {"date": "2025-04-21", "close": 36.46, "volume": 735982.0}, {"date": "2025-04-22", "close": 37.43, "volume": 610331.0}, {"date": "2025-04-23", "close": 37.69, "volume": 1387237.0}, {"date": "2025-04-24", "close": 38.96, "volume": 528817.0}, {"date": "2025-04-25", "close": 38.78, "volume": 752522.0}, {"date": "2025-04-28", "close": 38.9, "volume": 590717.0}, {"date": "2025-04-29", "close": 38.51, "volume": 713738.0}, {"date": "2025-04-30", "close": 37.17, "volume": 1088038.0}, {"date": "2025-05-01", "close": 36.69, "volume": 756888.0}, {"date": "2025-05-02", "close": 37.18, "volume": 712958.0}, {"date": "2025-05-05", "close": 36.88, "volume": 953292.0}, {"date": "2025-05-06", "close": 37.24, "volume": 1299843.0}, {"date": "2025-05-07", "close": 37.5, "volume": 1020346.0}, {"date": "2025-05-08", "close": 37.07, "volume": 776621.0}, {"date": "2025-05-09", "close": 37.0, "volume": 635558.0}, {"date": "2025-05-12", "close": 38.27, "volume": 797422.0}, {"date": "2025-05-13", "close": 38.97, "volume": 677812.0}, {"date": "2025-05-14", "close": 38.82, "volume": 704043.0}, {"date": "2025-05-15", "close": 38.86, "volume": 523919.0}, {"date": "2025-05-16", "close": 38.88, "volume": 419348.0}, {"date": "2025-05-19", "close": 38.01, "volume": 1147756.0}, {"date": "2025-05-20", "close": 38.83, "volume": 1150798.0}, {"date": "2025-05-21", "close": 38.09, "volume": 1024182.0}, {"date": "2025-05-22", "close": 38.01, "volume": 556517.0}, {"date": "2025-05-23", "close": 38.16, "volume": 695379.0}, {"date": "2025-05-27", "close": 38.54, "volume": 489184.0}, {"date": "2025-05-28", "close": 38.19, "volume": 604311.0}, {"date": "2025-05-29", "close": 37.28, "volume": 6186985.0}, {"date": "2025-05-30", "close": 37.0, "volume": 2837701.0}, {"date": "2025-06-02", "close": 37.59, "volume": 1962401.0}, {"date": "2025-06-03", "close": 38.1, "volume": 1545892.0}, {"date": "2025-06-04", "close": 37.56, "volume": 1054972.0}, {"date": "2025-06-05", "close": 38.37, "volume": 1155083.0}, {"date": "2025-06-06", "close": 38.98, "volume": 711868.0}, {"date": "2025-06-09", "close": 38.82, "volume": 1196161.0}, {"date": "2025-06-10", "close": 38.8, "volume": 566638.0}, {"date": "2025-06-11", "close": 39.28, "volume": 904072.0}, {"date": "2025-06-12", "close": 39.45, "volume": 753614.0}, {"date": "2025-06-13", "close": 39.57, "volume": 1788394.0}, {"date": "2025-06-16", "close": 38.93, "volume": 1434139.0}, {"date": "2025-06-17", "close": 38.95, "volume": 1303702.0}, {"date": "2025-06-18", "close": 38.57, "volume": 1375967.0}, {"date": "2025-06-20", "close": 38.5, "volume": 4630823.0}, {"date": "2025-06-23", "close": 38.03, "volume": 1480679.0}, {"date": "2025-06-24", "close": 38.22, "volume": 1265539.0}, {"date": "2025-06-25", "close": 37.78, "volume": 1186181.0}, {"date": "2025-06-26", "close": 38.86, "volume": 1708703.0}, {"date": "2025-06-27", "close": 38.56, "volume": 1484600.0}, {"date": "2025-06-30", "close": 38.51, "volume": 1461786.0}, {"date": "2025-07-01", "close": 37.96, "volume": 1371340.0}, {"date": "2025-07-02", "close": 38.37, "volume": 2792548.0}, {"date": "2025-07-03", "close": 38.21, "volume": 684750.0}, {"date": "2025-07-07", "close": 37.83, "volume": 875121.0}, {"date": "2025-07-08", "close": 37.96, "volume": 615073.0}, {"date": "2025-07-09", "close": 37.91, "volume": 1044710.0}, {"date": "2025-07-10", "close": 38.27, "volume": 1134332.0}, {"date": "2025-07-11", "close": 38.44, "volume": 1062408.0}, {"date": "2025-07-14", "close": 38.97, "volume": 983885.0}, {"date": "2025-07-15", "close": 38.08, "volume": 741712.0}, {"date": "2025-07-16", "close": 38.18, "volume": 815371.0}, {"date": "2025-07-17", "close": 38.41, "volume": 938785.0}, {"date": "2025-07-18", "close": 41.0, "volume": 3657756.0}, {"date": "2025-07-21", "close": 39.47, "volume": 2783965.0}, {"date": "2025-07-22", "close": 39.39, "volume": 2285331.0}, {"date": "2025-07-23", "close": 38.96, "volume": 1805498.0}, {"date": "2025-07-24", "close": 39.47, "volume": 2079650.0}, {"date": "2025-07-25", "close": 40.28, "volume": 2852827.0}, {"date": "2025-07-28", "close": 40.34, "volume": 1190625.0}, {"date": "2025-07-29", "close": 41.25, "volume": 1816860.0}, {"date": "2025-07-30", "close": 42.68, "volume": 3438563.0}, {"date": "2025-07-31", "close": 43.53, "volume": 2505453.0}, {"date": "2025-08-01", "close": 42.52, "volume": 2470355.0}, {"date": "2025-08-04", "close": 43.11, "volume": 1096027.0}, {"date": "2025-08-05", "close": 41.97, "volume": 3737541.0}, {"date": "2025-08-06", "close": 41.79, "volume": 1937485.0}, {"date": "2025-08-07", "close": 41.02, "volume": 1701935.0}, {"date": "2025-08-08", "close": 41.64, "volume": 1742910.0}, {"date": "2025-08-11", "close": 41.51, "volume": 1550463.0}, {"date": "2025-08-12", "close": 41.81, "volume": 1555016.0}, {"date": "2025-08-13", "close": 42.14, "volume": 1734644.0}, {"date": "2025-08-14", "close": 41.47, "volume": 1557158.0}, {"date": "2025-08-15", "close": 41.17, "volume": 1367153.0}, {"date": "2025-08-18", "close": 40.87, "volume": 795218.0}, {"date": "2025-08-19", "close": 40.93, "volume": 1011121.0}, {"date": "2025-08-20", "close": 41.32, "volume": 1297415.0}, {"date": "2025-08-21", "close": 41.32, "volume": 1283150.0}, {"date": "2025-08-22", "close": 41.45, "volume": 648819.0}, {"date": "2025-08-25", "close": 41.11, "volume": 914635.0}, {"date": "2025-08-26", "close": 41.42, "volume": 1268736.0}, {"date": "2025-08-27", "close": 41.42, "volume": 920293.0}, {"date": "2025-08-28", "close": 41.57, "volume": 854522.0}, {"date": "2025-08-29", "close": 41.2, "volume": 1247037.0}, {"date": "2025-09-02", "close": 41.29, "volume": 1356518.0}, {"date": "2025-09-03", "close": 41.09, "volume": 860534.0}, {"date": "2025-09-04", "close": 41.28, "volume": 1352078.0}, {"date": "2025-09-05", "close": 40.75, "volume": 922460.0}, {"date": "2025-09-08", "close": 40.05, "volume": 1299602.0}, {"date": "2025-09-09", "close": 40.7, "volume": 1494475.0}, {"date": "2025-09-10", "close": 39.52, "volume": 2404264.0}, {"date": "2025-09-11", "close": 39.71, "volume": 1825546.0}, {"date": "2025-09-12", "close": 39.29, "volume": 1187495.0}, {"date": "2025-09-15", "close": 39.24, "volume": 1089662.0}, {"date": "2025-09-16", "close": 39.37, "volume": 1022855.0}, {"date": "2025-09-17", "close": 39.24, "volume": 1198002.0}, {"date": "2025-09-18", "close": 39.48, "volume": 1068472.0}, {"date": "2025-09-19", "close": 35.36, "volume": 6835779.0}, {"date": "2025-09-22", "close": 35.14, "volume": 2337134.0}, {"date": "2025-09-23", "close": 34.92, "volume": 2282018.0}, {"date": "2025-09-24", "close": 35.25, "volume": 2261615.0}, {"date": "2025-09-25", "close": 34.86, "volume": 2183012.0}, {"date": "2025-09-26", "close": 35.0, "volume": 2060776.0}, {"date": "2025-09-29", "close": 34.69, "volume": 1461669.0}, {"date": "2025-09-30", "close": 34.55, "volume": 1177613.0}, {"date": "2025-10-01", "close": 34.65, "volume": 1051290.0}, {"date": "2025-10-02", "close": 34.34, "volume": 1259341.0}, {"date": "2025-10-03", "close": 34.41, "volume": 919533.0}, {"date": "2025-10-06", "close": 33.31, "volume": 1844029.0}, {"date": "2025-10-07", "close": 33.33, "volume": 2278638.0}, {"date": "2025-10-08", "close": 33.43, "volume": 1674716.0}, {"date": "2025-10-09", "close": 32.76, "volume": 1426035.0}, {"date": "2025-10-10", "close": 31.74, "volume": 1348380.0}, {"date": "2025-10-13", "close": 32.3, "volume": 1560948.0}, {"date": "2025-10-14", "close": 32.16, "volume": 1113710.0}, {"date": "2025-10-15", "close": 32.75, "volume": 1402320.0}, {"date": "2025-10-16", "close": 32.77, "volume": 2249386.0}, {"date": "2025-10-17", "close": 32.68, "volume": 908404.0}, {"date": "2025-10-20", "close": 33.1, "volume": 863841.0}, {"date": "2025-10-21", "close": 33.25, "volume": 1015613.0}, {"date": "2025-10-22", "close": 33.68, "volume": 1892705.0}, {"date": "2025-10-23", "close": 33.74, "volume": 1429228.0}, {"date": "2025-10-24", "close": 33.83, "volume": 952637.0}, {"date": "2025-10-27", "close": 33.72, "volume": 1547586.0}, {"date": "2025-10-28", "close": 33.85, "volume": 2295883.0}, {"date": "2025-10-29", "close": 33.75, "volume": 1749810.0}, {"date": "2025-10-30", "close": 34.14, "volume": 1672136.0}, {"date": "2025-10-31", "close": 33.95, "volume": 1635787.0}, {"date": "2025-11-03", "close": 34.47, "volume": 2328465.0}, {"date": "2025-11-04", "close": 33.91, "volume": 1815623.0}, {"date": "2025-11-05", "close": 33.81, "volume": 2045813.0}, {"date": "2025-11-06", "close": 33.5, "volume": 1905371.0}, {"date": "2025-11-07", "close": 33.91, "volume": 1739895.0}, {"date": "2025-11-10", "close": 33.61, "volume": 2528927.0}, {"date": "2025-11-11", "close": 33.9, "volume": 1245047.0}, {"date": "2025-11-12", "close": 33.3, "volume": 1965273.0}, {"date": "2025-11-13", "close": 33.11, "volume": 2234897.0}, {"date": "2025-11-14", "close": 33.34, "volume": 1503008.0}, {"date": "2025-11-17", "close": 32.57, "volume": 1521650.0}, {"date": "2025-11-18", "close": 32.35, "volume": 2005335.0}, {"date": "2025-11-19", "close": 32.04, "volume": 1643243.0}, {"date": "2025-11-20", "close": 32.6, "volume": 3167063.0}, {"date": "2025-11-21", "close": 32.74, "volume": 1443530.0}, {"date": "2025-11-24", "close": 32.11, "volume": 2429127.0}, {"date": "2025-11-25", "close": 32.71, "volume": 2703266.0}, {"date": "2025-11-26", "close": 33.13, "volume": 2411882.0}, {"date": "2025-11-28", "close": 33.68, "volume": 1029505.0}, {"date": "2025-12-01", "close": 33.64, "volume": 1160794.0}, {"date": "2025-12-02", "close": 33.19, "volume": 1207429.0}, {"date": "2025-12-03", "close": 34.15, "volume": 1010188.0}, {"date": "2025-12-04", "close": 34.17, "volume": 827418.0}, {"date": "2025-12-05", "close": 34.22, "volume": 806148.0}, {"date": "2025-12-08", "close": 34.28, "volume": 1995430.0}, {"date": "2025-12-09", "close": 34.72, "volume": 1714826.0}, {"date": "2025-12-10", "close": 34.47, "volume": 1185651.0}, {"date": "2025-12-11", "close": 34.45, "volume": 1641741.0}, {"date": "2025-12-12", "close": 34.83, "volume": 1562920.0}, {"date": "2025-12-15", "close": 34.7, "volume": 1104692.0}, {"date": "2025-12-16", "close": 34.09, "volume": 1138152.0}, {"date": "2025-12-17", "close": 34.38, "volume": 1129240.0}, {"date": "2025-12-18", "close": 33.92, "volume": 1601648.0}, {"date": "2025-12-19", "close": 33.86, "volume": 2410351.0}, {"date": "2025-12-22", "close": 34.08, "volume": 861247.0}, {"date": "2025-12-23", "close": 34.36, "volume": 843050.0}, {"date": "2025-12-24", "close": 34.48, "volume": 350207.0}, {"date": "2025-12-26", "close": 34.39, "volume": 601244.0}, {"date": "2025-12-29", "close": 34.27, "volume": 1103207.0}, {"date": "2025-12-30", "close": 34.47, "volume": 683246.0}, {"date": "2025-12-31", "close": 34.5, "volume": 1183776.0}, {"date": "2026-01-02", "close": 34.65, "volume": 881232.0}, {"date": "2026-01-05", "close": 33.92, "volume": 2628572.0}, {"date": "2026-01-06", "close": 33.37, "volume": 1471985.0}, {"date": "2026-01-07", "close": 33.23, "volume": 1219653.0}, {"date": "2026-01-08", "close": 33.59, "volume": 2014601.0}, {"date": "2026-01-09", "close": 33.96, "volume": 1418180.0}, {"date": "2026-01-12", "close": 34.08, "volume": 1011454.0}, {"date": "2026-01-13", "close": 34.73, "volume": 1219415.0}, {"date": "2026-01-14", "close": 34.93, "volume": 1070631.0}, {"date": "2026-01-15", "close": 34.89, "volume": 1198665.0}, {"date": "2026-01-16", "close": 34.97, "volume": 1144579.0}, {"date": "2026-01-20", "close": 34.72, "volume": 1126751.0}, {"date": "2026-01-21", "close": 34.46, "volume": 1828774.0}, {"date": "2026-01-22", "close": 34.84, "volume": 1346117.0}, {"date": "2026-01-23", "close": 35.29, "volume": 1772487.0}, {"date": "2026-01-26", "close": 35.13, "volume": 1227388.0}, {"date": "2026-01-27", "close": 35.62, "volume": 1578299.0}, {"date": "2026-01-28", "close": 35.99, "volume": 2380375.0}, {"date": "2026-01-29", "close": 36.04, "volume": 1706125.0}, {"date": "2026-01-30", "close": 35.47, "volume": 2297061.0}, {"date": "2026-02-02", "close": 34.97, "volume": 2559726.0}, {"date": "2026-02-03", "close": 35.16, "volume": 2460037.0}, {"date": "2026-02-04", "close": 36.07, "volume": 1953578.0}, {"date": "2026-02-05", "close": 34.92, "volume": 1958718.0}, {"date": "2026-02-06", "close": 35.73, "volume": 1385215.0}, {"date": "2026-02-09", "close": 36.22, "volume": 1381105.0}, {"date": "2026-02-10", "close": 36.43, "volume": 1270279.0}, {"date": "2026-02-11", "close": 36.4, "volume": 1199552.0}, {"date": "2026-02-12", "close": 35.86, "volume": 1212089.0}, {"date": "2026-02-13", "close": 36.68, "volume": 978197.0}, {"date": "2026-02-17", "close": 36.78, "volume": 1379192.0}, {"date": "2026-02-18", "close": 37.37, "volume": 1187680.0}, {"date": "2026-02-19", "close": 37.52, "volume": 1200245.0}, {"date": "2026-02-20", "close": 37.89, "volume": 1409125.0}, {"date": "2026-02-23", "close": 37.98, "volume": 1361637.0}, {"date": "2026-02-24", "close": 38.07, "volume": 1211535.0}, {"date": "2026-02-25", "close": 38.17, "volume": 940270.0}, {"date": "2026-02-26", "close": 38.61, "volume": 1907535.0}, {"date": "2026-02-27", "close": 38.68, "volume": 2265989.0}, {"date": "2026-03-02", "close": 39.49, "volume": 1633265.0}, {"date": "2026-03-03", "close": 39.47, "volume": 1482705.0}, {"date": "2026-03-04", "close": 39.09, "volume": 1518374.0}, {"date": "2026-03-05", "close": 38.87, "volume": 1335897.0}, {"date": "2026-03-06", "close": 39.26, "volume": 2006159.0}, {"date": "2026-03-09", "close": 38.92, "volume": 1176315.0}, {"date": "2026-03-10", "close": 38.84, "volume": 1336309.0}, {"date": "2026-03-11", "close": 39.35, "volume": 1035461.0}, {"date": "2026-03-12", "close": 38.92, "volume": 1238768.0}, {"date": "2026-03-13", "close": 38.99, "volume": 1483908.0}, {"date": "2026-03-16", "close": 39.34, "volume": 1712843.0}, {"date": "2026-03-17", "close": 39.62, "volume": 1538128.0}, {"date": "2026-03-18", "close": 39.46, "volume": 1516573.0}, {"date": "2026-03-19", "close": 39.68, "volume": 1753335.0}, {"date": "2026-03-20", "close": 39.59, "volume": 1383242.0}, {"date": "2026-03-23", "close": 40.11, "volume": 1245427.0}, {"date": "2026-03-24", "close": 40.16, "volume": 826334.0}, {"date": "2026-03-25", "close": 39.75, "volume": 884683.0}, {"date": "2026-03-26", "close": 40.04, "volume": 1286634.0}, {"date": "2026-03-27", "close": 39.79, "volume": 1110525.0}, {"date": "2026-03-30", "close": 39.5, "volume": 1124246.0}, {"date": "2026-03-31", "close": 38.87, "volume": 1674518.0}, {"date": "2026-04-01", "close": 38.12, "volume": 1630412.0}, {"date": "2026-04-02", "close": 38.81, "volume": 902390.0}, {"date": "2026-04-06", "close": 38.91, "volume": 1788283.0}, {"date": "2026-04-07", "close": 39.35, "volume": 1404480.0}, {"date": "2026-04-08", "close": 39.58, "volume": 2125876.0}, {"date": "2026-04-09", "close": 39.32, "volume": 1488790.0}, {"date": "2026-04-10", "close": 39.57, "volume": 923060.0}, {"date": "2026-04-13", "close": 38.31, "volume": 1458307.0}, {"date": "2026-04-14", "close": 37.55, "volume": 2217972.0}, {"date": "2026-04-15", "close": 37.25, "volume": 2489476.0}, {"date": "2026-04-16", "close": 37.78, "volume": 3454227.0}, {"date": "2026-04-17", "close": 37.87, "volume": 2269104.0}, {"date": "2026-04-20", "close": 36.95, "volume": 2295797.0}, {"date": "2026-04-21", "close": 37.26, "volume": 3200862.0}, {"date": "2026-04-22", "close": 37.65, "volume": 1090680.0}, {"date": "2026-04-23", "close": 37.86, "volume": 2310978.0}, {"date": "2026-04-24", "close": 37.34, "volume": 1970912.0}, {"date": "2026-04-27", "close": 37.02, "volume": 1873720.0}, {"date": "2026-04-28", "close": 37.81, "volume": 4365561.0}, {"date": "2026-04-29", "close": 38.32, "volume": 1347668.0}, {"date": "2026-04-30", "close": 39.1, "volume": 2340690.0}, {"date": "2026-05-01", "close": 38.12, "volume": 2005228.0}, {"date": "2026-05-04", "close": 39.52, "volume": 6469496.0}, {"date": "2026-05-05", "close": 39.18, "volume": 4790664.0}, {"date": "2026-05-06", "close": 38.22, "volume": 4670842.0}, {"date": "2026-05-07", "close": 38.61, "volume": 3916318.0}, {"date": "2026-05-08", "close": 38.17, "volume": 2342326.0}, {"date": "2026-05-11", "close": 39.19, "volume": 2614772.0}, {"date": "2026-05-12", "close": 39.02, "volume": 2385351.0}, {"date": "2026-05-13", "close": 38.82, "volume": 2150297.0}, {"date": "2026-05-14", "close": 39.23, "volume": 1205150.0}, {"date": "2026-05-15", "close": 39.9, "volume": 3387064.0}, {"date": "2026-05-18", "close": 40.6, "volume": 2225584.0}, {"date": "2026-05-19", "close": 40.73, "volume": 2422367.0}, {"date": "2026-05-20", "close": 40.05, "volume": 2566153.0}, {"date": "2026-05-21", "close": 39.79, "volume": 2074116.0}, {"date": "2026-05-22", "close": 40.68, "volume": 2000870.0}, {"date": "2026-05-26", "close": 39.56, "volume": 2176301.0}, {"date": "2026-05-27", "close": 38.37, "volume": 2475717.0}, {"date": "2026-05-28", "close": 38.34, "volume": 2329410.0}, {"date": "2026-05-29", "close": 37.5, "volume": 1421627.0}, {"date": "2026-06-01", "close": 37.92, "volume": 828957.0}, {"date": "2026-06-02", "close": 38.19, "volume": 1706726.0}, {"date": "2026-06-03", "close": 38.47, "volume": 1779144.0}, {"date": "2026-06-04", "close": 38.97, "volume": 1596539.0}, {"date": "2026-06-05", "close": 38.82, "volume": 587372.0}, {"date": "2026-06-08", "close": 38.94, "volume": 802309.0}, {"date": "2026-06-09", "close": 38.58, "volume": 1023219.0}, {"date": "2026-06-10", "close": 38.78, "volume": 743571.0}, {"date": "2026-06-11", "close": 38.63, "volume": 1052722.0}, {"date": "2026-06-12", "close": 38.49, "volume": 1302916.0}, {"date": "2026-06-15", "close": 37.46, "volume": 1278586.0}, {"date": "2026-06-16", "close": 37.17, "volume": 1267797.0}, {"date": "2026-06-17", "close": 36.72, "volume": 1259027.0}, {"date": "2026-06-18", "close": 36.79, "volume": 4581082.0}, {"date": "2026-06-22", "close": 37.21, "volume": 879539.0}, {"date": "2026-06-23", "close": 38.0, "volume": 750929.0}, {"date": "2026-06-24", "close": 37.28, "volume": 684823.0}, {"date": "2026-06-25", "close": 37.88, "volume": 560471.0}, {"date": "2026-06-26", "close": 37.67, "volume": 1065443.0}, {"date": "2026-06-29", "close": 37.34, "volume": 598872.0}, {"date": "2026-06-30", "close": 37.6, "volume": 589996.0}, {"date": "2026-07-01", "close": 37.79, "volume": 542833.0}, {"date": "2026-07-02", "close": 38.16, "volume": 862346.0}, {"date": "2026-07-06", "close": 38.18, "volume": 574777.0}, {"date": "2026-07-07", "close": 39.15, "volume": 636289.0}, {"date": "2026-07-08", "close": 38.99, "volume": 678297.0}, {"date": "2026-07-09", "close": 38.78, "volume": 1064943.0}, {"date": "2026-07-10", "close": 38.63, "volume": 682092.0}, {"date": "2026-07-13", "close": 39.21, "volume": 734822.0}, {"date": "2026-07-14", "close": 39.85, "volume": 921163.0}, {"date": "2026-07-15", "close": 39.29, "volume": 713045.0}, {"date": "2026-07-16", "close": 40.1, "volume": 979742.0}, {"date": "2026-07-17", "close": 40.34, "volume": 933877.0}, {"date": "2026-07-20", "close": 40.2, "volume": 702107.0}, {"date": "2026-07-21", "close": 39.97, "volume": 774334.0}, {"date": "2026-07-22", "close": 40.77, "volume": 918305.0}, {"date": "2026-07-23", "close": 40.48, "volume": 744834.0}, {"date": "2026-07-24", "close": 40.64, "volume": 489357.0}], "refreshing": true}