{"ticker": "NWPX", "overview": {"cik": "1001385", "ticker": "NWPX", "name": "NWPX Infrastructure, Inc.", "industry": "Steel Pipe & Tubes", "country": "United States", "sic": "3317", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001437749-26-032788", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-08", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-001026", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032178", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032172", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007275", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001437749-26-031898", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001968582-26-001032", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001437749-26-031545", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007132", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001437749-26-031025", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001437749-26-031023", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007064", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001437749-26-030532", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001437749-26-030530", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001437749-26-030528", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006946", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001437749-26-030170", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030056", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030054", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030051", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001949846-26-000575", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006783", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001949846-26-000569", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029678", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006720", "price_sensitive": false}]}, "description": "NWPX Infrastructure, Inc. trades as NWPX on the NASDAQ and is registered in the United States, classified under Steel Pipe & Tubes (SIC 3317). Privy Trades holds 20 insider filings for the company, from August 2026 to October 2026. Across those, 5 insiders disclosed 15 sales totalling $3.04M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 15, "sell_sum": 3040535.2154, "net": -3040535.2154, "insiders": 5, "first_date": "2026-08-10", "last_date": "2026-10-15"}, "metrics": {"ticker": "NWPX", "has_prices": true, "as_of": "2026-07-24", "last": 129.31, "prev_close": 132.76, "change": -3.4499999999999886, "change_pct": -0.025986742994877892, "session_volume": 166637.0, "vwap_5": 133.622199807993, "vwap_20": 138.91726057970916, "vwap_60": 127.05375468710282, "vwap_250": 92.22111780701873, "high_52w": 149.94, "low_52w": 53.85, "avg_volume_20": 219411.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001686", "src": "13DG", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "NWPX Infrastructure, Inc.", "who_key": "NWPX Infrastructure, Inc.", "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": "Steel Pipe & Tubes", "country": "United States", "headline": "NWPX Infrastructure, Inc. takes a 5% passive stake in NWPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1001385/0002100119-26-001686-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "0001437749-26-032788", "src": "INSIDERS", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "Richard A. Roman", "who_key": "ROMAN RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 387354.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Director sells $387K of NWPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1234059/000143774926032788/0001437749-26-032788-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001437749-26-030056", "src": "INSIDERS", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "Aaron Wilkins", "who_key": "Wilkins Aaron", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 159780.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "CFO takes $160K off the table in NWPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1685213/000143774926030056/0001437749-26-030056-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0001437749-26-030054", "src": "INSIDERS", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "Keith R. Larson", "who_key": "LARSON KEITH R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 105868.79999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Board member offloads $106K of NWPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1401658/000143774926030054/0001437749-26-030054-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0001437749-26-030051", "src": "INSIDERS", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "Richard A. Roman", "who_key": "ROMAN RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 422876.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Director sells $423K of NWPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1234059/000143774926030051/0001437749-26-030051-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0001437749-26-029678", "src": "INSIDERS", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "Keith R. Larson", "who_key": "LARSON KEITH R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 443.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Boardroom sells $443 of NWPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1401658/000143774926029678/0001437749-26-029678-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "0001437749-26-029587", "src": "INSIDERS", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "Keith R. Larson", "who_key": "LARSON KEITH R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8159.217799999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Boardroom sells $8K of NWPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1401658/000143774926029587/0001437749-26-029587-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88791}, {"id": "0001437749-26-029466", "src": "INSIDERS", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "Keith R. Larson", "who_key": "LARSON KEITH R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 128966.6456, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Director sells $129K of NWPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1401658/000143774926029466/0001437749-26-029466-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "0001437749-26-029464", "src": "INSIDERS", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "Scott J. Montross", "who_key": "MONTROSS SCOTT J", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 135682.88700000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "The corner office trims NWPX: $136K", "source_url": "https://www.sec.gov/Archives/edgar/data/1228503/000143774926029464/0001437749-26-029464-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "0001437749-26-029167", "src": "INSIDERS", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "Michael Wray", "who_key": "Wray Michael", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 499235.85, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "President trims $499K of NWPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1922394/000143774926029167/0001437749-26-029167-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98871}, {"id": "0001437749-26-028910", "src": "INSIDERS", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "Keith R. Larson", "who_key": "LARSON KEITH R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 137894.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Board member offloads $138K of NWPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1401658/000143774926028910/0001437749-26-028910-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "0001437749-26-028907", "src": "INSIDERS", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "Scott J. Montross", "who_key": "MONTROSS SCOTT J", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 273418.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "The corner office trims NWPX: $273K", "source_url": "https://www.sec.gov/Archives/edgar/data/1228503/000143774926028907/0001437749-26-028907-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "0001437749-26-028336", "src": "INSIDERS", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "Scott J. Montross", "who_key": "MONTROSS SCOTT J", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 287818.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "CEO offloads $288K of NWPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1228503/000143774926028336/0001437749-26-028336-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0001437749-26-028333", "src": "INSIDERS", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "Keith R. Larson", "who_key": "LARSON KEITH R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 144828.875, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "Board member offloads $145K of NWPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1401658/000143774926028333/0001437749-26-028333-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0001437749-26-027074", "src": "INSIDERS", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "Scott J. Montross", "who_key": "MONTROSS SCOTT J", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 296847.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "CEO offloads $297K of NWPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1228503/000143774926027074/0001437749-26-027074-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "0001437749-26-027069", "src": "INSIDERS", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "Aaron Wilkins", "who_key": "Wilkins Aaron", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 51360.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "CFO trims $51K of NWPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1685213/000143774926027069/0001437749-26-027069-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "13DG-0002012383-26-002915", "src": "13DG", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.7% passive stake in NWPX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002915-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000906304-26-000087", "src": "13DG", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "NWPX Infrastructure, Inc.", "who_key": "NWPX Infrastructure, 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": "Steel Pipe & Tubes", "country": "United States", "headline": "NWPX Infrastructure, Inc. adjusts its stake in NWPX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001385/0000906304-26-000087-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273111}, {"id": "13DG-0002012383-26-001506", "src": "13DG", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in NWPX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001506-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277431}, {"id": "13DG-0000102909-26-001962", "src": "13DG", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "NWPX Infrastructure, Inc.", "who_key": "NWPX Infrastructure, 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": "Steel Pipe & Tubes", "country": "United States", "headline": "NWPX Infrastructure, Inc. adjusts its stake in NWPX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001385/0000102909-26-001962-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001686", "src": "13DG", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "NWPX Infrastructure, Inc.", "who_key": "NWPX Infrastructure, Inc.", "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": "Steel Pipe & Tubes", "country": "United States", "headline": "NWPX Infrastructure, Inc. takes a 5% passive stake in NWPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1001385/0002100119-26-001686-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "13DG-0002012383-26-002915", "src": "13DG", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.7% passive stake in NWPX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002915-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000906304-26-000087", "src": "13DG", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "NWPX Infrastructure, Inc.", "who_key": "NWPX Infrastructure, 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": "Steel Pipe & Tubes", "country": "United States", "headline": "NWPX Infrastructure, Inc. adjusts its stake in NWPX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001385/0000906304-26-000087-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273111}, {"id": "13DG-0002012383-26-001506", "src": "13DG", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Pipe & Tubes", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in NWPX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001506-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277431}, {"id": "13DG-0000102909-26-001962", "src": "13DG", "ticker": "NWPX", "cik": "1001385", "company": "NWPX Infrastructure, Inc.", "company_raw": "NWPX Infrastructure, Inc.", "who": "NWPX Infrastructure, Inc.", "who_key": "NWPX Infrastructure, 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": "Steel Pipe & Tubes", "country": "United States", "headline": "NWPX Infrastructure, Inc. adjusts its stake in NWPX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1001385/0000102909-26-001962-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NWPX Infrastructure, Inc. - Common Stock", "new_value": "NWPX Infrastructure, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001001385", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001001385", "applied": 1, "detected_at": "2026-10-26T09:58:47.571000"}]}, "key_people": [{"who": "Scott J. Montross", "who_key": "MONTROSS SCOTT J", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 993767.387, "net": -993767.387, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 135682.88700000002, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1228503/000143774926029464/0001437749-26-029464-index.htm"}, {"action": "SELL", "amount": 273418.5, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1228503/000143774926028907/0001437749-26-028907-index.htm"}, {"action": "SELL", "amount": 287818.5, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1228503/000143774926028336/0001437749-26-028336-index.htm"}, {"action": "SELL", "amount": 296847.5, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1228503/000143774926027074/0001437749-26-027074-index.htm"}], "latest": {"action": "SELL", "amount": 135682.88700000002, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1228503/000143774926029464/0001437749-26-029464-index.htm"}}, {"who": "Richard A. Roman", "who_key": "ROMAN RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 810230.8, "net": -810230.8, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 387354.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1234059/000143774926032788/0001437749-26-032788-index.htm"}, {"action": "SELL", "amount": 422876.8, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1234059/000143774926030051/0001437749-26-030051-index.htm"}], "latest": {"action": "SELL", "amount": 387354.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1234059/000143774926032788/0001437749-26-032788-index.htm"}}, {"who": "Keith R. Larson", "who_key": "LARSON KEITH R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 526161.1784, "net": -526161.1784, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105868.79999999999, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401658/000143774926030054/0001437749-26-030054-index.htm"}, {"action": "SELL", "amount": 443.14, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401658/000143774926029678/0001437749-26-029678-index.htm"}, {"action": "SELL", "amount": 8159.217799999999, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401658/000143774926029587/0001437749-26-029587-index.htm"}, {"action": "SELL", "amount": 128966.6456, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401658/000143774926029466/0001437749-26-029466-index.htm"}, {"action": "SELL", "amount": 137894.5, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401658/000143774926028910/0001437749-26-028910-index.htm"}, {"action": "SELL", "amount": 144828.875, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401658/000143774926028333/0001437749-26-028333-index.htm"}], "latest": {"action": "SELL", "amount": 105868.79999999999, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401658/000143774926030054/0001437749-26-030054-index.htm"}}, {"who": "Michael Wray", "who_key": "Wray Michael", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 499235.85, "net": -499235.85, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 499235.85, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1922394/000143774926029167/0001437749-26-029167-index.htm"}], "latest": {"action": "SELL", "amount": 499235.85, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1922394/000143774926029167/0001437749-26-029167-index.htm"}}, {"who": "Aaron Wilkins", "who_key": "Wilkins Aaron", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 211140.0, "net": -211140.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 159780.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685213/000143774926030056/0001437749-26-030056-index.htm"}, {"action": "SELL", "amount": 51360.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685213/000143774926027069/0001437749-26-027069-index.htm"}], "latest": {"action": "SELL", "amount": 159780.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685213/000143774926030056/0001437749-26-030056-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -348207.5}, {"date": "2026-08-17", "net": -432647.375}, {"date": "2026-08-24", "net": -411313.0}, {"date": "2026-08-26", "net": -499235.85}, {"date": "2026-08-31", "net": -264649.53260000004}, {"date": "2026-09-02", "net": -8159.217799999999}, {"date": "2026-09-03", "net": -443.14}, {"date": "2026-09-08", "net": -688525.6}, {"date": "2026-10-15", "net": -387354.0}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001437749-26-032788", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-08", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-001026", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032178", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032172", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007275", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001437749-26-031898", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001968582-26-001032", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001437749-26-031545", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007132", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001437749-26-031025", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001437749-26-031023", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007064", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001437749-26-030532", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001437749-26-030530", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001437749-26-030528", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006946", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001437749-26-030170", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030056", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030054", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030051", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001949846-26-000575", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006783", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001949846-26-000569", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029678", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006720", "price_sensitive": false}], "performance": {"ticker": "NWPX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 28.42, "volume": 22668.0}, {"date": "2021-07-28", "close": 27.45, "volume": 83747.0}, {"date": "2021-07-29", "close": 27.72, "volume": 74982.0}, {"date": "2021-07-30", "close": 28.41, "volume": 30580.0}, {"date": "2021-08-02", "close": 27.8, "volume": 49942.0}, {"date": "2021-08-03", "close": 28.2, "volume": 58181.0}, {"date": "2021-08-04", "close": 27.47, "volume": 33233.0}, {"date": "2021-08-05", "close": 27.89, "volume": 70933.0}, {"date": "2021-08-06", "close": 27.17, "volume": 39740.0}, {"date": "2021-08-09", "close": 26.92, "volume": 36705.0}, {"date": "2021-08-10", "close": 27.37, "volume": 50538.0}, {"date": "2021-08-11", "close": 27.25, "volume": 29664.0}, {"date": "2021-08-12", "close": 26.93, "volume": 19572.0}, {"date": "2021-08-13", "close": 27.1, "volume": 32033.0}, {"date": "2021-08-16", "close": 26.6, "volume": 29106.0}, {"date": "2021-08-17", "close": 26.01, "volume": 27271.0}, {"date": "2021-08-18", "close": 25.72, "volume": 21431.0}, {"date": "2021-08-19", "close": 25.34, "volume": 35425.0}, {"date": "2021-08-20", "close": 25.29, "volume": 81632.0}, {"date": "2021-08-23", "close": 26.42, "volume": 63474.0}, {"date": "2021-08-24", "close": 26.21, "volume": 52558.0}, {"date": "2021-08-25", "close": 25.71, "volume": 40326.0}, {"date": "2021-08-26", "close": 25.13, "volume": 48692.0}, {"date": "2021-08-27", "close": 25.65, "volume": 36238.0}, {"date": "2021-08-30", "close": 25.93, "volume": 35243.0}, {"date": "2021-08-31", "close": 25.92, "volume": 30513.0}, {"date": "2021-09-01", "close": 26.09, "volume": 48088.0}, {"date": "2021-09-02", "close": 25.57, "volume": 47988.0}, {"date": "2021-09-03", "close": 25.74, "volume": 40981.0}, {"date": "2021-09-07", "close": 25.81, "volume": 25711.0}, {"date": "2021-09-08", "close": 25.81, "volume": 28061.0}, {"date": "2021-09-09", "close": 25.5, "volume": 33166.0}, {"date": "2021-09-10", "close": 25.08, "volume": 19350.0}, {"date": "2021-09-13", "close": 25.21, "volume": 42499.0}, {"date": "2021-09-14", "close": 24.75, "volume": 36241.0}, {"date": "2021-09-15", "close": 25.2, "volume": 43285.0}, {"date": "2021-09-16", "close": 25.32, "volume": 58028.0}, {"date": "2021-09-17", "close": 24.98, "volume": 197448.0}, {"date": "2021-09-20", "close": 23.77, "volume": 33733.0}, {"date": "2021-09-21", "close": 23.53, "volume": 38131.0}, {"date": "2021-09-22", "close": 23.4, "volume": 59319.0}, {"date": "2021-09-23", "close": 23.43, "volume": 73950.0}, {"date": "2021-09-24", "close": 24.23, "volume": 49244.0}, {"date": "2021-09-27", "close": 25.26, "volume": 35236.0}, {"date": "2021-09-28", "close": 24.64, "volume": 45963.0}, {"date": "2021-09-29", "close": 24.52, "volume": 24460.0}, {"date": "2021-09-30", "close": 23.7, "volume": 23549.0}, {"date": "2021-10-01", "close": 24.19, "volume": 33149.0}, {"date": "2021-10-04", "close": 24.21, "volume": 23471.0}, {"date": "2021-10-05", "close": 24.49, "volume": 25572.0}, {"date": "2021-10-06", "close": 25.54, "volume": 85241.0}, {"date": "2021-10-07", "close": 26.03, "volume": 33284.0}, {"date": "2021-10-08", "close": 26.17, "volume": 51591.0}, {"date": "2021-10-11", "close": 23.72, "volume": 152494.0}, {"date": "2021-10-12", "close": 24.02, "volume": 105500.0}, {"date": "2021-10-13", "close": 23.79, "volume": 53474.0}, {"date": "2021-10-14", "close": 24.02, "volume": 46588.0}, {"date": "2021-10-15", "close": 24.28, "volume": 293824.0}, {"date": "2021-10-18", "close": 23.76, "volume": 32509.0}, {"date": "2021-10-19", "close": 23.85, "volume": 25119.0}, {"date": "2021-10-20", "close": 23.85, "volume": 36754.0}, {"date": "2021-10-21", "close": 23.49, "volume": 35554.0}, {"date": "2021-10-22", "close": 23.36, "volume": 47870.0}, {"date": "2021-10-25", "close": 23.29, "volume": 47686.0}, {"date": "2021-10-26", "close": 23.28, "volume": 43289.0}, {"date": "2021-10-27", "close": 23.38, "volume": 40941.0}, {"date": "2021-10-28", "close": 23.9, "volume": 36379.0}, {"date": "2021-10-29", "close": 23.76, "volume": 32874.0}, {"date": "2021-11-01", "close": 24.7, "volume": 37063.0}, {"date": "2021-11-02", "close": 24.27, "volume": 30079.0}, {"date": "2021-11-03", "close": 24.9, "volume": 44502.0}, {"date": "2021-11-04", "close": 24.66, "volume": 30255.0}, {"date": "2021-11-05", "close": 25.39, "volume": 42848.0}, {"date": "2021-11-08", "close": 26.72, "volume": 115647.0}, {"date": "2021-11-09", "close": 29.29, "volume": 201237.0}, {"date": "2021-11-10", "close": 28.7, "volume": 60521.0}, {"date": "2021-11-11", "close": 29.04, "volume": 105551.0}, {"date": "2021-11-12", "close": 30.39, "volume": 79161.0}, {"date": "2021-11-15", "close": 29.25, "volume": 43519.0}, {"date": "2021-11-16", "close": 29.48, "volume": 37037.0}, {"date": "2021-11-17", "close": 29.07, "volume": 31094.0}, {"date": "2021-11-18", "close": 29.71, "volume": 53397.0}, {"date": "2021-11-19", "close": 29.8, "volume": 41367.0}, {"date": "2021-11-22", "close": 31.1, "volume": 73595.0}, {"date": "2021-11-23", "close": 31.79, "volume": 75394.0}, {"date": "2021-11-24", "close": 31.42, "volume": 42059.0}, {"date": "2021-11-26", "close": 29.61, "volume": 42470.0}, {"date": "2021-11-29", "close": 29.74, "volume": 54508.0}, {"date": "2021-11-30", "close": 28.78, "volume": 41894.0}, {"date": "2021-12-01", "close": 28.6, "volume": 53075.0}, {"date": "2021-12-02", "close": 29.26, "volume": 36045.0}, {"date": "2021-12-03", "close": 29.34, "volume": 31801.0}, {"date": "2021-12-06", "close": 29.0, "volume": 36526.0}, {"date": "2021-12-07", "close": 29.6, "volume": 39993.0}, {"date": "2021-12-08", "close": 30.44, "volume": 26446.0}, {"date": "2021-12-09", "close": 29.71, "volume": 27812.0}, {"date": "2021-12-10", "close": 29.86, "volume": 16594.0}, {"date": "2021-12-13", "close": 30.37, "volume": 28717.0}, {"date": "2021-12-14", "close": 29.95, "volume": 54967.0}, {"date": "2021-12-15", "close": 30.08, "volume": 57615.0}, {"date": "2021-12-16", "close": 29.9, "volume": 44303.0}, {"date": "2021-12-17", "close": 28.0, "volume": 210683.0}, {"date": "2021-12-20", "close": 28.47, "volume": 90716.0}, {"date": "2021-12-21", "close": 29.13, "volume": 66597.0}, {"date": "2021-12-22", "close": 29.6, "volume": 38395.0}, {"date": "2021-12-23", "close": 30.17, "volume": 28032.0}, {"date": "2021-12-27", "close": 31.07, "volume": 29034.0}, {"date": "2021-12-28", "close": 31.15, "volume": 39103.0}, {"date": "2021-12-29", "close": 31.45, "volume": 34034.0}, {"date": "2021-12-30", "close": 31.51, "volume": 23599.0}, {"date": "2021-12-31", "close": 31.8, "volume": 24585.0}, {"date": "2022-01-03", "close": 31.42, "volume": 39081.0}, {"date": "2022-01-04", "close": 31.3, "volume": 25835.0}, {"date": "2022-01-05", "close": 31.66, "volume": 44917.0}, {"date": "2022-01-06", "close": 31.1, "volume": 17074.0}, {"date": "2022-01-07", "close": 30.38, "volume": 19087.0}, {"date": "2022-01-10", "close": 30.74, "volume": 29552.0}, {"date": "2022-01-11", "close": 30.53, "volume": 16956.0}, {"date": "2022-01-12", "close": 30.51, "volume": 25393.0}, {"date": "2022-01-13", "close": 30.38, "volume": 20577.0}, {"date": "2022-01-14", "close": 30.65, "volume": 11411.0}, {"date": "2022-01-18", "close": 29.64, "volume": 27100.0}, {"date": "2022-01-19", "close": 29.41, "volume": 23055.0}, {"date": "2022-01-20", "close": 28.33, "volume": 27530.0}, {"date": "2022-01-21", "close": 28.01, "volume": 42965.0}, {"date": "2022-01-24", "close": 28.88, "volume": 71589.0}, {"date": "2022-01-25", "close": 29.65, "volume": 87681.0}, {"date": "2022-01-26", "close": 28.53, "volume": 50497.0}, {"date": "2022-01-27", "close": 28.75, "volume": 81695.0}, {"date": "2022-01-28", "close": 29.37, "volume": 38894.0}, {"date": "2022-01-31", "close": 28.37, "volume": 255920.0}, {"date": "2022-02-01", "close": 29.55, "volume": 39761.0}, {"date": "2022-02-02", "close": 29.59, "volume": 39620.0}, {"date": "2022-02-03", "close": 28.88, "volume": 37599.0}, {"date": "2022-02-04", "close": 28.93, "volume": 32457.0}, {"date": "2022-02-07", "close": 29.46, "volume": 45848.0}, {"date": "2022-02-08", "close": 30.38, "volume": 29035.0}, {"date": "2022-02-09", "close": 29.79, "volume": 30383.0}, {"date": "2022-02-10", "close": 28.96, "volume": 31601.0}, {"date": "2022-02-11", "close": 28.76, "volume": 24523.0}, {"date": "2022-02-14", "close": 28.97, "volume": 30768.0}, {"date": "2022-02-15", "close": 29.96, "volume": 32162.0}, {"date": "2022-02-16", "close": 29.88, "volume": 15665.0}, {"date": "2022-02-17", "close": 29.85, "volume": 28094.0}, {"date": "2022-02-18", "close": 29.05, "volume": 34449.0}, {"date": "2022-02-22", "close": 28.52, "volume": 40996.0}, {"date": "2022-02-23", "close": 28.69, "volume": 31922.0}, {"date": "2022-02-24", "close": 28.33, "volume": 26282.0}, {"date": "2022-02-25", "close": 28.79, "volume": 23781.0}, {"date": "2022-02-28", "close": 28.5, "volume": 27039.0}, {"date": "2022-03-01", "close": 28.12, "volume": 29681.0}, {"date": "2022-03-02", "close": 29.28, "volume": 16340.0}, {"date": "2022-03-03", "close": 29.43, "volume": 21714.0}, {"date": "2022-03-04", "close": 29.02, "volume": 20514.0}, {"date": "2022-03-07", "close": 28.8, "volume": 19435.0}, {"date": "2022-03-08", "close": 28.36, "volume": 63482.0}, {"date": "2022-03-09", "close": 28.57, "volume": 24719.0}, {"date": "2022-03-10", "close": 28.83, "volume": 20267.0}, {"date": "2022-03-11", "close": 29.33, "volume": 38422.0}, {"date": "2022-03-14", "close": 28.28, "volume": 36945.0}, {"date": "2022-03-15", "close": 28.66, "volume": 29809.0}, {"date": "2022-03-16", "close": 28.56, "volume": 42529.0}, {"date": "2022-03-17", "close": 27.44, "volume": 48056.0}, {"date": "2022-03-18", "close": 27.39, "volume": 173465.0}, {"date": "2022-03-21", "close": 26.32, "volume": 37010.0}, {"date": "2022-03-22", "close": 26.39, "volume": 32905.0}, {"date": "2022-03-23", "close": 26.02, "volume": 26998.0}, {"date": "2022-03-24", "close": 25.41, "volume": 25567.0}, {"date": "2022-03-25", "close": 25.38, "volume": 48367.0}, {"date": "2022-03-28", "close": 25.28, "volume": 36769.0}, {"date": "2022-03-29", "close": 25.33, "volume": 48953.0}, {"date": "2022-03-30", "close": 24.6, "volume": 48947.0}, {"date": "2022-03-31", "close": 25.45, "volume": 80623.0}, {"date": "2022-04-01", "close": 25.86, "volume": 50128.0}, {"date": "2022-04-04", "close": 26.39, "volume": 38792.0}, {"date": "2022-04-05", "close": 26.26, "volume": 48546.0}, {"date": "2022-04-06", "close": 26.08, "volume": 72235.0}, {"date": "2022-04-07", "close": 25.07, "volume": 85105.0}, {"date": "2022-04-08", "close": 24.8, "volume": 38706.0}, {"date": "2022-04-11", "close": 24.8, "volume": 42751.0}, {"date": "2022-04-12", "close": 25.29, "volume": 37718.0}, {"date": "2022-04-13", "close": 25.45, "volume": 82552.0}, {"date": "2022-04-14", "close": 26.26, "volume": 56777.0}, {"date": "2022-04-18", "close": 27.16, "volume": 73390.0}, {"date": "2022-04-19", "close": 27.81, "volume": 56938.0}, {"date": "2022-04-20", "close": 28.24, "volume": 48202.0}, {"date": "2022-04-21", "close": 27.0, "volume": 88124.0}, {"date": "2022-04-22", "close": 26.98, "volume": 295172.0}, {"date": "2022-04-25", "close": 27.19, "volume": 78472.0}, {"date": "2022-04-26", "close": 27.16, "volume": 66643.0}, {"date": "2022-04-27", "close": 27.11, "volume": 51474.0}, {"date": "2022-04-28", "close": 27.02, "volume": 57313.0}, {"date": "2022-04-29", "close": 26.71, "volume": 47386.0}, {"date": "2022-05-02", "close": 26.54, "volume": 51606.0}, {"date": "2022-05-03", "close": 26.83, "volume": 40924.0}, {"date": "2022-05-04", "close": 26.85, "volume": 48005.0}, {"date": "2022-05-05", "close": 27.29, "volume": 54727.0}, {"date": "2022-05-06", "close": 28.09, "volume": 73255.0}, {"date": "2022-05-09", "close": 28.84, "volume": 123410.0}, {"date": "2022-05-10", "close": 29.82, "volume": 109225.0}, {"date": "2022-05-11", "close": 29.01, "volume": 84389.0}, {"date": "2022-05-12", "close": 29.71, "volume": 43647.0}, {"date": "2022-05-13", "close": 29.23, "volume": 44723.0}, {"date": "2022-05-16", "close": 30.29, "volume": 53270.0}, {"date": "2022-05-17", "close": 30.59, "volume": 29026.0}, {"date": "2022-05-18", "close": 30.47, "volume": 142440.0}, {"date": "2022-05-19", "close": 31.04, "volume": 74556.0}, {"date": "2022-05-20", "close": 30.615, "volume": 50329.0}, {"date": "2022-05-23", "close": 33.19, "volume": 102656.0}, {"date": "2022-05-24", "close": 34.4, "volume": 143008.0}, {"date": "2022-05-25", "close": 32.58, "volume": 78392.0}, {"date": "2022-05-26", "close": 34.06, "volume": 113249.0}, {"date": "2022-05-27", "close": 34.17, "volume": 57999.0}, {"date": "2022-05-31", "close": 33.41, "volume": 76455.0}, {"date": "2022-06-01", "close": 33.48, "volume": 51289.0}, {"date": "2022-06-02", "close": 33.5, "volume": 40376.0}, {"date": "2022-06-03", "close": 34.1, "volume": 42852.0}, {"date": "2022-06-06", "close": 34.2, "volume": 39488.0}, {"date": "2022-06-07", "close": 34.59, "volume": 38027.0}, {"date": "2022-06-08", "close": 33.71, "volume": 22382.0}, {"date": "2022-06-09", "close": 33.82, "volume": 30445.0}, {"date": "2022-06-10", "close": 33.81, "volume": 40688.0}, {"date": "2022-06-13", "close": 31.9, "volume": 49116.0}, {"date": "2022-06-14", "close": 31.72, "volume": 42085.0}, {"date": "2022-06-15", "close": 32.19, "volume": 39466.0}, {"date": "2022-06-16", "close": 30.75, "volume": 48991.0}, {"date": "2022-06-17", "close": 30.24, "volume": 135096.0}, {"date": "2022-06-21", "close": 30.94, "volume": 47354.0}, {"date": "2022-06-22", "close": 30.75, "volume": 33559.0}, {"date": "2022-06-23", "close": 30.75, "volume": 31796.0}, {"date": "2022-06-24", "close": 31.26, "volume": 77010.0}, {"date": "2022-06-27", "close": 31.86, "volume": 17488.0}, {"date": "2022-06-28", "close": 31.52, "volume": 19962.0}, {"date": "2022-06-29", "close": 29.8, "volume": 55269.0}, {"date": "2022-06-30", "close": 29.94, "volume": 39624.0}, {"date": "2022-07-01", "close": 29.88, "volume": 22029.0}, {"date": "2022-07-05", "close": 29.0, "volume": 35756.0}, {"date": "2022-07-06", "close": 28.62, "volume": 41116.0}, {"date": "2022-07-07", "close": 28.87, "volume": 40099.0}, {"date": "2022-07-08", "close": 29.04, "volume": 16852.0}, {"date": "2022-07-11", "close": 29.13, "volume": 21983.0}, {"date": "2022-07-12", "close": 28.63, "volume": 22352.0}, {"date": "2022-07-13", "close": 28.74, "volume": 16591.0}, {"date": "2022-07-14", "close": 28.62, "volume": 11574.0}, {"date": "2022-07-15", "close": 29.53, "volume": 33123.0}, {"date": "2022-07-18", "close": 29.13, "volume": 23631.0}, {"date": "2022-07-19", "close": 29.82, "volume": 25783.0}, {"date": "2022-07-20", "close": 30.43, "volume": 19379.0}, {"date": "2022-07-21", "close": 29.66, "volume": 24650.0}, {"date": "2022-07-22", "close": 29.28, "volume": 22246.0}, {"date": "2022-07-25", "close": 29.7, "volume": 20103.0}, {"date": "2022-07-26", "close": 30.33, "volume": 17070.0}, {"date": "2022-07-27", "close": 30.74, "volume": 24724.0}, {"date": "2022-07-28", "close": 31.04, "volume": 21657.0}, {"date": "2022-07-29", "close": 31.35, "volume": 37884.0}, {"date": "2022-08-01", "close": 30.98, "volume": 20168.0}, {"date": "2022-08-02", "close": 29.67, "volume": 37894.0}, {"date": "2022-08-03", "close": 29.34, "volume": 32494.0}, {"date": "2022-08-04", "close": 29.49, "volume": 15897.0}, {"date": "2022-08-05", "close": 29.12, "volume": 14055.0}, {"date": "2022-08-08", "close": 29.42, "volume": 18194.0}, {"date": "2022-08-09", "close": 31.41, "volume": 26932.0}, {"date": "2022-08-10", "close": 31.34, "volume": 29360.0}, {"date": "2022-08-11", "close": 31.44, "volume": 26437.0}, {"date": "2022-08-12", "close": 32.37, "volume": 43332.0}, {"date": "2022-08-15", "close": 32.69, "volume": 33554.0}, {"date": "2022-08-16", "close": 33.57, "volume": 50939.0}, {"date": "2022-08-17", "close": 32.84, "volume": 19275.0}, {"date": "2022-08-18", "close": 33.34, "volume": 26254.0}, {"date": "2022-08-19", "close": 33.7, "volume": 48653.0}, {"date": "2022-08-22", "close": 32.48, "volume": 23338.0}, {"date": "2022-08-23", "close": 32.79, "volume": 23152.0}, {"date": "2022-08-24", "close": 32.87, "volume": 13540.0}, {"date": "2022-08-25", "close": 33.26, "volume": 18011.0}, {"date": "2022-08-26", "close": 32.84, "volume": 22868.0}, {"date": "2022-08-29", "close": 33.12, "volume": 23050.0}, {"date": "2022-08-30", "close": 32.37, "volume": 15725.0}, {"date": "2022-08-31", "close": 31.66, "volume": 19623.0}, {"date": "2022-09-01", "close": 30.8, "volume": 19005.0}, {"date": "2022-09-02", "close": 31.28, "volume": 23662.0}, {"date": "2022-09-06", "close": 32.79, "volume": 272241.0}, {"date": "2022-09-07", "close": 33.0, "volume": 75964.0}, {"date": "2022-09-08", "close": 33.18, "volume": 27327.0}, {"date": "2022-09-09", "close": 34.0, "volume": 46787.0}, {"date": "2022-09-12", "close": 32.67, "volume": 78283.0}, {"date": "2022-09-13", "close": 32.14, "volume": 53267.0}, {"date": "2022-09-14", "close": 30.96, "volume": 38709.0}, {"date": "2022-09-15", "close": 31.45, "volume": 28557.0}, {"date": "2022-09-16", "close": 31.25, "volume": 119240.0}, {"date": "2022-09-19", "close": 30.66, "volume": 52022.0}, {"date": "2022-09-20", "close": 29.57, "volume": 26738.0}, {"date": "2022-09-21", "close": 29.73, "volume": 32392.0}, {"date": "2022-09-22", "close": 28.47, "volume": 30290.0}, {"date": "2022-09-23", "close": 26.665, "volume": 57769.0}, {"date": "2022-09-26", "close": 27.24, "volume": 33947.0}, {"date": "2022-09-27", "close": 27.04, "volume": 37215.0}, {"date": "2022-09-28", "close": 28.05, "volume": 46945.0}, {"date": "2022-09-29", "close": 27.83, "volume": 27521.0}, {"date": "2022-09-30", "close": 28.1, "volume": 30782.0}, {"date": "2022-10-03", "close": 29.41, "volume": 55254.0}, {"date": "2022-10-04", "close": 30.09, "volume": 55260.0}, {"date": "2022-10-05", "close": 30.22, "volume": 68034.0}, {"date": "2022-10-06", "close": 30.24, "volume": 39625.0}, {"date": "2022-10-07", "close": 29.85, "volume": 47139.0}, {"date": "2022-10-10", "close": 30.4, "volume": 30384.0}, {"date": "2022-10-11", "close": 30.34, "volume": 52701.0}, {"date": "2022-10-12", "close": 29.67, "volume": 28522.0}, {"date": "2022-10-13", "close": 30.82, "volume": 31871.0}, {"date": "2022-10-14", "close": 30.06, "volume": 34609.0}, {"date": "2022-10-17", "close": 30.89, "volume": 69375.0}, {"date": "2022-10-18", "close": 31.93, "volume": 77485.0}, {"date": "2022-10-19", "close": 31.96, "volume": 51981.0}, {"date": "2022-10-20", "close": 31.44, "volume": 58903.0}, {"date": "2022-10-21", "close": 32.79, "volume": 264736.0}, {"date": "2022-10-24", "close": 33.27, "volume": 60314.0}, {"date": "2022-10-25", "close": 32.83, "volume": 56831.0}, {"date": "2022-10-26", "close": 33.35, "volume": 41746.0}, {"date": "2022-10-27", "close": 33.23, "volume": 39457.0}, {"date": "2022-10-28", "close": 34.5, "volume": 41435.0}, {"date": "2022-10-31", "close": 33.99, "volume": 66111.0}, {"date": "2022-11-01", "close": 34.24, "volume": 56053.0}, {"date": "2022-11-02", "close": 33.67, "volume": 34589.0}, {"date": "2022-11-03", "close": 33.77, "volume": 29030.0}, {"date": "2022-11-04", "close": 34.56, "volume": 33918.0}, {"date": "2022-11-07", "close": 34.64, "volume": 37533.0}, {"date": "2022-11-08", "close": 35.04, "volume": 54351.0}, {"date": "2022-11-09", "close": 32.85, "volume": 77764.0}, {"date": "2022-11-10", "close": 34.9, "volume": 63202.0}, {"date": "2022-11-11", "close": 33.88, "volume": 50145.0}, {"date": "2022-11-14", "close": 34.39, "volume": 66397.0}, {"date": "2022-11-15", "close": 35.38, "volume": 61820.0}, {"date": "2022-11-16", "close": 36.24, "volume": 90532.0}, {"date": "2022-11-17", "close": 35.45, "volume": 46253.0}, {"date": "2022-11-18", "close": 36.03, "volume": 42852.0}, {"date": "2022-11-21", "close": 36.6, "volume": 101926.0}, {"date": "2022-11-22", "close": 36.66, "volume": 61452.0}, {"date": "2022-11-23", "close": 36.53, "volume": 23142.0}, {"date": "2022-11-25", "close": 37.13, "volume": 31122.0}, {"date": "2022-11-28", "close": 36.65, "volume": 25829.0}, {"date": "2022-11-29", "close": 36.89, "volume": 46807.0}, {"date": "2022-11-30", "close": 37.46, "volume": 47679.0}, {"date": "2022-12-01", "close": 37.0, "volume": 31837.0}, {"date": "2022-12-02", "close": 36.99, "volume": 28102.0}, {"date": "2022-12-05", "close": 36.6, "volume": 37599.0}, {"date": "2022-12-06", "close": 36.55, "volume": 49777.0}, {"date": "2022-12-07", "close": 36.28, "volume": 26161.0}, {"date": "2022-12-08", "close": 36.28, "volume": 28317.0}, {"date": "2022-12-09", "close": 35.76, "volume": 19859.0}, {"date": "2022-12-12", "close": 35.44, "volume": 26868.0}, {"date": "2022-12-13", "close": 34.91, "volume": 54224.0}, {"date": "2022-12-14", "close": 34.82, "volume": 48077.0}, {"date": "2022-12-15", "close": 33.84, "volume": 50242.0}, {"date": "2022-12-16", "close": 34.0, "volume": 130753.0}, {"date": "2022-12-19", "close": 33.69, "volume": 31428.0}, {"date": "2022-12-20", "close": 34.08, "volume": 22367.0}, {"date": "2022-12-21", "close": 34.43, "volume": 22732.0}, {"date": "2022-12-22", "close": 33.78, "volume": 35038.0}, {"date": "2022-12-23", "close": 34.32, "volume": 17405.0}, {"date": "2022-12-27", "close": 34.12, "volume": 11664.0}, {"date": "2022-12-28", "close": 33.52, "volume": 16326.0}, {"date": "2022-12-29", "close": 34.24, "volume": 21384.0}, {"date": "2022-12-30", "close": 33.7, "volume": 33875.0}, {"date": "2023-01-03", "close": 33.49, "volume": 37246.0}, {"date": "2023-01-04", "close": 33.43, "volume": 22837.0}, {"date": "2023-01-05", "close": 33.36, "volume": 24553.0}, {"date": "2023-01-06", "close": 33.79, "volume": 31868.0}, {"date": "2023-01-09", "close": 33.64, "volume": 20010.0}, {"date": "2023-01-10", "close": 34.21, "volume": 26615.0}, {"date": "2023-01-11", "close": 35.36, "volume": 43062.0}, {"date": "2023-01-12", "close": 36.4, "volume": 25224.0}, {"date": "2023-01-13", "close": 35.55, "volume": 32511.0}, {"date": "2023-01-17", "close": 35.49, "volume": 36377.0}, {"date": "2023-01-18", "close": 34.3, "volume": 25434.0}, {"date": "2023-01-19", "close": 33.45, "volume": 28949.0}, {"date": "2023-01-20", "close": 34.6, "volume": 34164.0}, {"date": "2023-01-23", "close": 35.66, "volume": 41003.0}, {"date": "2023-01-24", "close": 35.86, "volume": 18436.0}, {"date": "2023-01-25", "close": 35.63, "volume": 33217.0}, {"date": "2023-01-26", "close": 36.16, "volume": 20434.0}, {"date": "2023-01-27", "close": 36.55, "volume": 41511.0}, {"date": "2023-01-30", "close": 36.45, "volume": 45453.0}, {"date": "2023-01-31", "close": 37.4, "volume": 116648.0}, {"date": "2023-02-01", "close": 37.925, "volume": 43062.0}, {"date": "2023-02-02", "close": 37.98, "volume": 39597.0}, {"date": "2023-02-03", "close": 38.86, "volume": 73680.0}, {"date": "2023-02-06", "close": 39.01, "volume": 51847.0}, {"date": "2023-02-07", "close": 39.54, "volume": 39760.0}, {"date": "2023-02-08", "close": 38.64, "volume": 59478.0}, {"date": "2023-02-09", "close": 38.23, "volume": 20578.0}, {"date": "2023-02-10", "close": 38.48, "volume": 44499.0}, {"date": "2023-02-13", "close": 39.05, "volume": 30202.0}, {"date": "2023-02-14", "close": 38.94, "volume": 40576.0}, {"date": "2023-02-15", "close": 38.65, "volume": 27067.0}, {"date": "2023-02-16", "close": 38.98, "volume": 38288.0}, {"date": "2023-02-17", "close": 39.13, "volume": 28118.0}, {"date": "2023-02-21", "close": 38.25, "volume": 37676.0}, {"date": "2023-02-22", "close": 38.39, "volume": 26682.0}, {"date": "2023-02-23", "close": 38.61, "volume": 28422.0}, {"date": "2023-02-24", "close": 38.43, "volume": 31354.0}, {"date": "2023-02-27", "close": 38.89, "volume": 36777.0}, {"date": "2023-02-28", "close": 38.5, "volume": 22762.0}, {"date": "2023-03-01", "close": 38.78, "volume": 36356.0}, {"date": "2023-03-02", "close": 39.63, "volume": 42533.0}, {"date": "2023-03-03", "close": 40.18, "volume": 44684.0}, {"date": "2023-03-06", "close": 39.16, "volume": 44008.0}, {"date": "2023-03-07", "close": 39.83, "volume": 28564.0}, {"date": "2023-03-08", "close": 39.53, "volume": 31766.0}, {"date": "2023-03-09", "close": 40.18, "volume": 68165.0}, {"date": "2023-03-10", "close": 38.41, "volume": 47628.0}, {"date": "2023-03-13", "close": 37.49, "volume": 35685.0}, {"date": "2023-03-14", "close": 38.51, "volume": 47616.0}, {"date": "2023-03-15", "close": 36.43, "volume": 40047.0}, {"date": "2023-03-16", "close": 31.0, "volume": 379884.0}, {"date": "2023-03-17", "close": 31.46, "volume": 211557.0}, {"date": "2023-03-20", "close": 31.54, "volume": 84555.0}, {"date": "2023-03-21", "close": 32.0, "volume": 67673.0}, {"date": "2023-03-22", "close": 30.34, "volume": 82844.0}, {"date": "2023-03-23", "close": 29.92, "volume": 73026.0}, {"date": "2023-03-24", "close": 30.41, "volume": 48501.0}, {"date": "2023-03-27", "close": 30.94, "volume": 43048.0}, {"date": "2023-03-28", "close": 31.28, "volume": 40647.0}, {"date": "2023-03-29", "close": 31.58, "volume": 37932.0}, {"date": "2023-03-30", "close": 31.7, "volume": 39237.0}, {"date": "2023-03-31", "close": 31.23, "volume": 81199.0}, {"date": "2023-04-03", "close": 31.03, "volume": 44037.0}, {"date": "2023-04-04", "close": 29.04, "volume": 83206.0}, {"date": "2023-04-05", "close": 28.3, "volume": 83508.0}, {"date": "2023-04-06", "close": 28.41, "volume": 65773.0}, {"date": "2023-04-10", "close": 28.46, "volume": 57974.0}, {"date": "2023-04-11", "close": 29.13, "volume": 63310.0}, {"date": "2023-04-12", "close": 28.86, "volume": 42423.0}, {"date": "2023-04-13", "close": 28.92, "volume": 52035.0}, {"date": "2023-04-14", "close": 29.06, "volume": 52721.0}, {"date": "2023-04-17", "close": 29.36, "volume": 50743.0}, {"date": "2023-04-18", "close": 29.15, "volume": 43662.0}, {"date": "2023-04-19", "close": 28.8, "volume": 40720.0}, {"date": "2023-04-20", "close": 29.12, "volume": 178810.0}, {"date": "2023-04-21", "close": 28.8, "volume": 92366.0}, {"date": "2023-04-24", "close": 29.14, "volume": 34506.0}, {"date": "2023-04-25", "close": 28.48, "volume": 43051.0}, {"date": "2023-04-26", "close": 27.59, "volume": 45125.0}, {"date": "2023-04-27", "close": 27.66, "volume": 59580.0}, {"date": "2023-04-28", "close": 27.54, "volume": 81088.0}, {"date": "2023-05-01", "close": 27.66, "volume": 49090.0}, {"date": "2023-05-02", "close": 27.81, "volume": 52756.0}, {"date": "2023-05-03", "close": 27.92, "volume": 46548.0}, {"date": "2023-05-04", "close": 26.9, "volume": 113317.0}, {"date": "2023-05-05", "close": 27.41, "volume": 44868.0}, {"date": "2023-05-08", "close": 26.56, "volume": 31892.0}, {"date": "2023-05-09", "close": 26.67, "volume": 39033.0}, {"date": "2023-05-10", "close": 26.68, "volume": 43656.0}, {"date": "2023-05-11", "close": 26.61, "volume": 23629.0}, {"date": "2023-05-12", "close": 26.5, "volume": 41140.0}, {"date": "2023-05-15", "close": 26.1, "volume": 216337.0}, {"date": "2023-05-16", "close": 26.39, "volume": 103075.0}, {"date": "2023-05-17", "close": 26.86, "volume": 51700.0}, {"date": "2023-05-18", "close": 27.63, "volume": 37686.0}, {"date": "2023-05-19", "close": 27.32, "volume": 27555.0}, {"date": "2023-05-22", "close": 27.59, "volume": 23338.0}, {"date": "2023-05-23", "close": 27.64, "volume": 23619.0}, {"date": "2023-05-24", "close": 27.38, "volume": 25781.0}, {"date": "2023-05-25", "close": 27.54, "volume": 27620.0}, {"date": "2023-05-26", "close": 27.3, "volume": 60600.0}, {"date": "2023-05-30", "close": 26.73, "volume": 25177.0}, {"date": "2023-05-31", "close": 26.56, "volume": 24492.0}, {"date": "2023-06-01", "close": 26.69, "volume": 47582.0}, {"date": "2023-06-02", "close": 28.19, "volume": 59510.0}, {"date": "2023-06-05", "close": 28.36, "volume": 26388.0}, {"date": "2023-06-06", "close": 28.97, "volume": 51207.0}, {"date": "2023-06-07", "close": 29.59, "volume": 47727.0}, {"date": "2023-06-08", "close": 29.7, "volume": 43441.0}, {"date": "2023-06-09", "close": 29.72, "volume": 37163.0}, {"date": "2023-06-12", "close": 30.31, "volume": 45355.0}, {"date": "2023-06-13", "close": 30.65, "volume": 62515.0}, {"date": "2023-06-14", "close": 30.24, "volume": 49492.0}, {"date": "2023-06-15", "close": 30.84, "volume": 31175.0}, {"date": "2023-06-16", "close": 30.79, "volume": 231242.0}, {"date": "2023-06-20", "close": 29.75, "volume": 28748.0}, {"date": "2023-06-21", "close": 29.88, "volume": 25228.0}, {"date": "2023-06-22", "close": 29.56, "volume": 18723.0}, {"date": "2023-06-23", "close": 28.83, "volume": 132698.0}, {"date": "2023-06-26", "close": 28.76, "volume": 22470.0}, {"date": "2023-06-27", "close": 29.52, "volume": 34160.0}, {"date": "2023-06-28", "close": 29.02, "volume": 30561.0}, {"date": "2023-06-29", "close": 29.56, "volume": 26095.0}, {"date": "2023-06-30", "close": 30.24, "volume": 44397.0}, {"date": "2023-07-03", "close": 30.54, "volume": 16682.0}, {"date": "2023-07-05", "close": 30.05, "volume": 31791.0}, {"date": "2023-07-06", "close": 29.54, "volume": 23046.0}, {"date": "2023-07-07", "close": 29.8, "volume": 60739.0}, {"date": "2023-07-10", "close": 30.19, "volume": 33098.0}, {"date": "2023-07-11", "close": 30.62, "volume": 32155.0}, {"date": "2023-07-12", "close": 30.88, "volume": 32174.0}, {"date": "2023-07-13", "close": 30.68, "volume": 16644.0}, {"date": "2023-07-14", "close": 30.27, "volume": 17491.0}, {"date": "2023-07-17", "close": 30.55, "volume": 19209.0}, {"date": "2023-07-18", "close": 31.28, "volume": 18830.0}, {"date": "2023-07-19", "close": 31.11, "volume": 43452.0}, {"date": "2023-07-20", "close": 31.99, "volume": 50508.0}, {"date": "2023-07-21", "close": 31.99, "volume": 90567.0}, {"date": "2023-07-24", "close": 32.06, "volume": 22177.0}, {"date": "2023-07-25", "close": 31.87, "volume": 17976.0}, {"date": "2023-07-26", "close": 32.58, "volume": 30280.0}, {"date": "2023-07-27", "close": 32.44, "volume": 24461.0}, {"date": "2023-07-28", "close": 32.32, "volume": 11871.0}, {"date": "2023-07-31", "close": 32.58, "volume": 20236.0}, {"date": "2023-08-01", "close": 32.78, "volume": 23347.0}, {"date": "2023-08-02", "close": 32.65, "volume": 14909.0}, {"date": "2023-08-03", "close": 32.13, "volume": 23692.0}, {"date": "2023-08-04", "close": 32.11, "volume": 28078.0}, {"date": "2023-08-07", "close": 32.8, "volume": 64217.0}, {"date": "2023-08-08", "close": 32.18, "volume": 21035.0}, {"date": "2023-08-09", "close": 31.55, "volume": 46088.0}, {"date": "2023-08-10", "close": 30.88, "volume": 22064.0}, {"date": "2023-08-11", "close": 31.01, "volume": 36783.0}, {"date": "2023-08-14", "close": 31.45, "volume": 17189.0}, {"date": "2023-08-15", "close": 31.48, "volume": 33247.0}, {"date": "2023-08-16", "close": 31.7, "volume": 34432.0}, {"date": "2023-08-17", "close": 31.68, "volume": 25211.0}, {"date": "2023-08-18", "close": 31.51, "volume": 29372.0}, {"date": "2023-08-21", "close": 32.42, "volume": 32321.0}, {"date": "2023-08-22", "close": 32.25, "volume": 15312.0}, {"date": "2023-08-23", "close": 32.18, "volume": 16646.0}, {"date": "2023-08-24", "close": 31.98, "volume": 27331.0}, {"date": "2023-08-25", "close": 31.28, "volume": 13462.0}, {"date": "2023-08-28", "close": 32.12, "volume": 17763.0}, {"date": "2023-08-29", "close": 32.43, "volume": 21752.0}, {"date": "2023-08-30", "close": 32.53, "volume": 33702.0}, {"date": "2023-08-31", "close": 33.09, "volume": 24096.0}, {"date": "2023-09-01", "close": 33.48, "volume": 29614.0}, {"date": "2023-09-05", "close": 32.52, "volume": 30848.0}, {"date": "2023-09-06", "close": 32.44, "volume": 34042.0}, {"date": "2023-09-07", "close": 31.02, "volume": 81048.0}, {"date": "2023-09-08", "close": 31.42, "volume": 26417.0}, {"date": "2023-09-11", "close": 31.18, "volume": 27652.0}, {"date": "2023-09-12", "close": 30.96, "volume": 17618.0}, {"date": "2023-09-13", "close": 30.99, "volume": 32961.0}, {"date": "2023-09-14", "close": 31.9, "volume": 43579.0}, {"date": "2023-09-15", "close": 31.32, "volume": 159652.0}, {"date": "2023-09-18", "close": 31.23, "volume": 15998.0}, {"date": "2023-09-19", "close": 30.77, "volume": 23107.0}, {"date": "2023-09-20", "close": 30.56, "volume": 14518.0}, {"date": "2023-09-21", "close": 30.11, "volume": 23537.0}, {"date": "2023-09-22", "close": 30.78, "volume": 35451.0}, {"date": "2023-09-25", "close": 31.02, "volume": 19910.0}, {"date": "2023-09-26", "close": 29.65, "volume": 17359.0}, {"date": "2023-09-27", "close": 30.45, "volume": 20621.0}, {"date": "2023-09-28", "close": 30.4, "volume": 19837.0}, {"date": "2023-09-29", "close": 30.17, "volume": 18281.0}, {"date": "2023-10-02", "close": 30.36, "volume": 35840.0}, {"date": "2023-10-03", "close": 29.3, "volume": 28075.0}, {"date": "2023-10-04", "close": 29.55, "volume": 27588.0}, {"date": "2023-10-05", "close": 29.71, "volume": 19740.0}, {"date": "2023-10-06", "close": 30.17, "volume": 19642.0}, {"date": "2023-10-09", "close": 29.84, "volume": 17137.0}, {"date": "2023-10-10", "close": 29.88, "volume": 30521.0}, {"date": "2023-10-11", "close": 30.22, "volume": 25257.0}, {"date": "2023-10-12", "close": 29.78, "volume": 18553.0}, {"date": "2023-10-13", "close": 29.2, "volume": 27447.0}, {"date": "2023-10-16", "close": 29.03, "volume": 22717.0}, {"date": "2023-10-17", "close": 29.05, "volume": 26048.0}, {"date": "2023-10-18", "close": 27.4, "volume": 27192.0}, {"date": "2023-10-19", "close": 27.02, "volume": 32765.0}, {"date": "2023-10-20", "close": 27.22, "volume": 155201.0}, {"date": "2023-10-23", "close": 26.91, "volume": 37908.0}, {"date": "2023-10-24", "close": 27.23, "volume": 24940.0}, {"date": "2023-10-25", "close": 27.79, "volume": 19534.0}, {"date": "2023-10-26", "close": 28.08, "volume": 17446.0}, {"date": "2023-10-27", "close": 27.41, "volume": 18895.0}, {"date": "2023-10-30", "close": 27.7, "volume": 21973.0}, {"date": "2023-10-31", "close": 27.26, "volume": 32156.0}, {"date": "2023-11-01", "close": 28.15, "volume": 26529.0}, {"date": "2023-11-02", "close": 28.25, "volume": 27264.0}, {"date": "2023-11-03", "close": 28.48, "volume": 32271.0}, {"date": "2023-11-06", "close": 26.53, "volume": 25240.0}, {"date": "2023-11-07", "close": 26.19, "volume": 16991.0}, {"date": "2023-11-08", "close": 26.27, "volume": 19490.0}, {"date": "2023-11-09", "close": 25.83, "volume": 19790.0}, {"date": "2023-11-10", "close": 26.3, "volume": 26283.0}, {"date": "2023-11-13", "close": 26.53, "volume": 17940.0}, {"date": "2023-11-14", "close": 28.37, "volume": 31117.0}, {"date": "2023-11-15", "close": 27.6, "volume": 28489.0}, {"date": "2023-11-16", "close": 27.43, "volume": 28339.0}, {"date": "2023-11-17", "close": 27.19, "volume": 24766.0}, {"date": "2023-11-20", "close": 26.61, "volume": 19648.0}, {"date": "2023-11-21", "close": 26.25, "volume": 26739.0}, {"date": "2023-11-22", "close": 26.51, "volume": 24015.0}, {"date": "2023-11-24", "close": 26.86, "volume": 7555.0}, {"date": "2023-11-27", "close": 26.38, "volume": 17499.0}, {"date": "2023-11-28", "close": 26.0, "volume": 20169.0}, {"date": "2023-11-29", "close": 26.82, "volume": 24579.0}, {"date": "2023-11-30", "close": 27.12, "volume": 21152.0}, {"date": "2023-12-01", "close": 27.41, "volume": 24265.0}, {"date": "2023-12-04", "close": 27.8, "volume": 27082.0}, {"date": "2023-12-05", "close": 27.14, "volume": 26771.0}, {"date": "2023-12-06", "close": 27.04, "volume": 18088.0}, {"date": "2023-12-07", "close": 27.37, "volume": 27673.0}, {"date": "2023-12-08", "close": 27.68, "volume": 25104.0}, {"date": "2023-12-11", "close": 27.5, "volume": 22969.0}, {"date": "2023-12-12", "close": 27.39, "volume": 23959.0}, {"date": "2023-12-13", "close": 28.255, "volume": 63759.0}, {"date": "2023-12-14", "close": 29.05, "volume": 89527.0}, {"date": "2023-12-15", "close": 29.33, "volume": 150388.0}, {"date": "2023-12-18", "close": 28.88, "volume": 49328.0}, {"date": "2023-12-19", "close": 29.41, "volume": 57254.0}, {"date": "2023-12-20", "close": 29.53, "volume": 96904.0}, {"date": "2023-12-21", "close": 29.72, "volume": 31606.0}, {"date": "2023-12-22", "close": 30.01, "volume": 26708.0}, {"date": "2023-12-26", "close": 30.52, "volume": 28557.0}, {"date": "2023-12-27", "close": 30.79, "volume": 41396.0}, {"date": "2023-12-28", "close": 30.47, "volume": 22049.0}, {"date": "2023-12-29", "close": 30.26, "volume": 24082.0}, {"date": "2024-01-02", "close": 30.13, "volume": 32396.0}, {"date": "2024-01-03", "close": 29.14, "volume": 31258.0}, {"date": "2024-01-04", "close": 28.6, "volume": 25868.0}, {"date": "2024-01-05", "close": 28.54, "volume": 71925.0}, {"date": "2024-01-08", "close": 28.98, "volume": 32872.0}, {"date": "2024-01-09", "close": 28.92, "volume": 36558.0}, {"date": "2024-01-10", "close": 28.82, "volume": 44857.0}, {"date": "2024-01-11", "close": 28.96, "volume": 60182.0}, {"date": "2024-01-12", "close": 28.84, "volume": 31934.0}, {"date": "2024-01-16", "close": 29.27, "volume": 41090.0}, {"date": "2024-01-17", "close": 29.08, "volume": 38431.0}, {"date": "2024-01-18", "close": 28.04, "volume": 44260.0}, {"date": "2024-01-19", "close": 28.48, "volume": 41547.0}, {"date": "2024-01-22", "close": 28.68, "volume": 53308.0}, {"date": "2024-01-23", "close": 28.61, "volume": 43072.0}, {"date": "2024-01-24", "close": 28.89, "volume": 53096.0}, {"date": "2024-01-25", "close": 29.79, "volume": 48099.0}, {"date": "2024-01-26", "close": 29.8, "volume": 84467.0}, {"date": "2024-01-29", "close": 30.8, "volume": 57598.0}, {"date": "2024-01-30", "close": 31.27, "volume": 63340.0}, {"date": "2024-01-31", "close": 30.37, "volume": 308920.0}, {"date": "2024-02-01", "close": 30.59, "volume": 37026.0}, {"date": "2024-02-02", "close": 30.2, "volume": 52442.0}, {"date": "2024-02-05", "close": 29.47, "volume": 36031.0}, {"date": "2024-02-06", "close": 29.72, "volume": 27505.0}, {"date": "2024-02-07", "close": 29.09, "volume": 48740.0}, {"date": "2024-02-08", "close": 29.76, "volume": 27836.0}, {"date": "2024-02-09", "close": 30.28, "volume": 30571.0}, {"date": "2024-02-12", "close": 30.77, "volume": 35843.0}, {"date": "2024-02-13", "close": 28.59, "volume": 48719.0}, {"date": "2024-02-14", "close": 29.17, "volume": 28946.0}, {"date": "2024-02-15", "close": 29.99, "volume": 33263.0}, {"date": "2024-02-16", "close": 29.25, "volume": 27039.0}, {"date": "2024-02-20", "close": 28.72, "volume": 22445.0}, {"date": "2024-02-21", "close": 29.02, "volume": 34818.0}, {"date": "2024-02-22", "close": 28.97, "volume": 34112.0}, {"date": "2024-02-23", "close": 29.04, "volume": 26619.0}, {"date": "2024-02-26", "close": 29.08, "volume": 31323.0}, {"date": "2024-02-27", "close": 28.78, "volume": 28279.0}, {"date": "2024-02-28", "close": 29.42, "volume": 24492.0}, {"date": "2024-02-29", "close": 29.83, "volume": 25327.0}, {"date": "2024-03-01", "close": 29.86, "volume": 28715.0}, {"date": "2024-03-04", "close": 29.07, "volume": 30000.0}, {"date": "2024-03-05", "close": 29.63, "volume": 82567.0}, {"date": "2024-03-06", "close": 32.38, "volume": 97601.0}, {"date": "2024-03-07", "close": 33.08, "volume": 65046.0}, {"date": "2024-03-08", "close": 33.91, "volume": 40205.0}, {"date": "2024-03-11", "close": 33.49, "volume": 36922.0}, {"date": "2024-03-12", "close": 33.8, "volume": 27075.0}, {"date": "2024-03-13", "close": 33.875, "volume": 35302.0}, {"date": "2024-03-14", "close": 33.11, "volume": 46752.0}, {"date": "2024-03-15", "close": 33.83, "volume": 180310.0}, {"date": "2024-03-18", "close": 33.31, "volume": 46353.0}, {"date": "2024-03-19", "close": 34.05, "volume": 36338.0}, {"date": "2024-03-20", "close": 34.65, "volume": 55290.0}, {"date": "2024-03-21", "close": 34.7, "volume": 44291.0}, {"date": "2024-03-22", "close": 34.37, "volume": 22234.0}, {"date": "2024-03-25", "close": 34.29, "volume": 27498.0}, {"date": "2024-03-26", "close": 34.24, "volume": 25638.0}, {"date": "2024-03-27", "close": 34.51, "volume": 35076.0}, {"date": "2024-03-28", "close": 34.68, "volume": 40899.0}, {"date": "2024-04-01", "close": 35.16, "volume": 79992.0}, {"date": "2024-04-02", "close": 34.91, "volume": 53219.0}, {"date": "2024-04-03", "close": 34.83, "volume": 38776.0}, {"date": "2024-04-04", "close": 34.66, "volume": 35962.0}, {"date": "2024-04-05", "close": 34.47, "volume": 35140.0}, {"date": "2024-04-08", "close": 34.47, "volume": 18315.0}, {"date": "2024-04-09", "close": 34.41, "volume": 33209.0}, {"date": "2024-04-10", "close": 33.54, "volume": 31896.0}, {"date": "2024-04-11", "close": 33.64, "volume": 33830.0}, {"date": "2024-04-12", "close": 32.88, "volume": 32200.0}, {"date": "2024-04-15", "close": 32.58, "volume": 31451.0}, {"date": "2024-04-16", "close": 32.77, "volume": 23271.0}, {"date": "2024-04-17", "close": 32.07, "volume": 25261.0}, {"date": "2024-04-18", "close": 31.58, "volume": 29140.0}, {"date": "2024-04-19", "close": 31.85, "volume": 28318.0}, {"date": "2024-04-22", "close": 31.9, "volume": 59788.0}, {"date": "2024-04-23", "close": 32.05, "volume": 23792.0}, {"date": "2024-04-24", "close": 31.8, "volume": 41447.0}, {"date": "2024-04-25", "close": 31.49, "volume": 31047.0}, {"date": "2024-04-26", "close": 31.81, "volume": 34088.0}, {"date": "2024-04-29", "close": 32.13, "volume": 35024.0}, {"date": "2024-04-30", "close": 31.65, "volume": 35285.0}, {"date": "2024-05-01", "close": 31.63, "volume": 27206.0}, {"date": "2024-05-02", "close": 32.29, "volume": 86531.0}, {"date": "2024-05-03", "close": 32.72, "volume": 65542.0}, {"date": "2024-05-06", "close": 33.43, "volume": 47996.0}, {"date": "2024-05-07", "close": 36.21, "volume": 102374.0}, {"date": "2024-05-08", "close": 35.61, "volume": 39186.0}, {"date": "2024-05-09", "close": 36.86, "volume": 57840.0}, {"date": "2024-05-10", "close": 36.31, "volume": 20739.0}, {"date": "2024-05-13", "close": 35.97, "volume": 29448.0}, {"date": "2024-05-14", "close": 36.1, "volume": 20393.0}, {"date": "2024-05-15", "close": 36.07, "volume": 29249.0}, {"date": "2024-05-16", "close": 36.49, "volume": 46769.0}, {"date": "2024-05-17", "close": 35.71, "volume": 27722.0}, {"date": "2024-05-20", "close": 35.52, "volume": 29721.0}, {"date": "2024-05-21", "close": 35.76, "volume": 17321.0}, {"date": "2024-05-22", "close": 35.2, "volume": 78163.0}, {"date": "2024-05-23", "close": 34.83, "volume": 92461.0}, {"date": "2024-05-24", "close": 35.07, "volume": 44128.0}, {"date": "2024-05-28", "close": 34.82, "volume": 18708.0}, {"date": "2024-05-29", "close": 34.63, "volume": 27399.0}, {"date": "2024-05-30", "close": 35.31, "volume": 19727.0}, {"date": "2024-05-31", "close": 35.49, "volume": 25231.0}, {"date": "2024-06-03", "close": 34.97, "volume": 28300.0}, {"date": "2024-06-04", "close": 34.59, "volume": 32653.0}, {"date": "2024-06-05", "close": 34.5, "volume": 17138.0}, {"date": "2024-06-06", "close": 34.05, "volume": 20509.0}, {"date": "2024-06-07", "close": 33.79, "volume": 24319.0}, {"date": "2024-06-10", "close": 33.67, "volume": 18968.0}, {"date": "2024-06-11", "close": 33.26, "volume": 22408.0}, {"date": "2024-06-12", "close": 33.89, "volume": 24111.0}, {"date": "2024-06-13", "close": 33.27, "volume": 20689.0}, {"date": "2024-06-14", "close": 32.59, "volume": 23036.0}, {"date": "2024-06-17", "close": 33.41, "volume": 41338.0}, {"date": "2024-06-18", "close": 33.7, "volume": 29527.0}, {"date": "2024-06-20", "close": 33.15, "volume": 36490.0}, {"date": "2024-06-21", "close": 33.26, "volume": 106684.0}, {"date": "2024-06-24", "close": 33.28, "volume": 25363.0}, {"date": "2024-06-25", "close": 33.42, "volume": 38463.0}, {"date": "2024-06-26", "close": 33.23, "volume": 24940.0}, {"date": "2024-06-27", "close": 33.3, "volume": 28604.0}, {"date": "2024-06-28", "close": 33.97, "volume": 122830.0}, {"date": "2024-07-01", "close": 33.05, "volume": 38775.0}, {"date": "2024-07-02", "close": 33.01, "volume": 20956.0}, {"date": "2024-07-03", "close": 33.24, "volume": 17218.0}, {"date": "2024-07-05", "close": 32.48, "volume": 47020.0}, {"date": "2024-07-08", "close": 32.88, "volume": 26624.0}, {"date": "2024-07-09", "close": 32.54, "volume": 15435.0}, {"date": "2024-07-10", "close": 33.01, "volume": 18248.0}, {"date": "2024-07-11", "close": 34.57, "volume": 39143.0}, {"date": "2024-07-12", "close": 35.31, "volume": 37417.0}, {"date": "2024-07-15", "close": 35.7, "volume": 44331.0}, {"date": "2024-07-16", "close": 36.84, "volume": 62655.0}, {"date": "2024-07-17", "close": 36.66, "volume": 37226.0}, {"date": "2024-07-18", "close": 36.67, "volume": 23738.0}, {"date": "2024-07-19", "close": 36.28, "volume": 26279.0}, {"date": "2024-07-22", "close": 36.51, "volume": 26516.0}, {"date": "2024-07-23", "close": 37.02, "volume": 31563.0}, {"date": "2024-07-24", "close": 36.47, "volume": 32656.0}, {"date": "2024-07-25", "close": 37.19, "volume": 43087.0}, {"date": "2024-07-26", "close": 37.6, "volume": 37671.0}, {"date": "2024-07-29", "close": 36.71, "volume": 29457.0}, {"date": "2024-07-30", "close": 37.38, "volume": 31016.0}, {"date": "2024-07-31", "close": 38.15, "volume": 62530.0}, {"date": "2024-08-01", "close": 37.97, "volume": 63831.0}, {"date": "2024-08-02", "close": 37.08, "volume": 49478.0}, {"date": "2024-08-05", "close": 39.04, "volume": 72131.0}, {"date": "2024-08-06", "close": 39.2, "volume": 38077.0}, {"date": "2024-08-07", "close": 38.68, "volume": 29522.0}, {"date": "2024-08-08", "close": 39.3, "volume": 27454.0}, {"date": "2024-08-09", "close": 39.19, "volume": 20024.0}, {"date": "2024-08-12", "close": 39.27, "volume": 28716.0}, {"date": "2024-08-13", "close": 39.46, "volume": 22267.0}, {"date": "2024-08-14", "close": 40.85, "volume": 76216.0}, {"date": "2024-08-15", "close": 42.04, "volume": 53526.0}, {"date": "2024-08-16", "close": 44.29, "volume": 81208.0}, {"date": "2024-08-19", "close": 43.53, "volume": 54216.0}, {"date": "2024-08-20", "close": 43.3, "volume": 34549.0}, {"date": "2024-08-21", "close": 43.93, "volume": 32864.0}, {"date": "2024-08-22", "close": 43.59, "volume": 38541.0}, {"date": "2024-08-23", "close": 45.76, "volume": 42500.0}, {"date": "2024-08-26", "close": 44.89, "volume": 58246.0}, {"date": "2024-08-27", "close": 44.86, "volume": 20635.0}, {"date": "2024-08-28", "close": 44.23, "volume": 31145.0}, {"date": "2024-08-29", "close": 44.3, "volume": 60436.0}, {"date": "2024-08-30", "close": 43.98, "volume": 74828.0}, {"date": "2024-09-03", "close": 42.47, "volume": 37308.0}, {"date": "2024-09-04", "close": 41.77, "volume": 53991.0}, {"date": "2024-09-05", "close": 41.49, "volume": 55525.0}, {"date": "2024-09-06", "close": 40.88, "volume": 21866.0}, {"date": "2024-09-09", "close": 40.51, "volume": 30845.0}, {"date": "2024-09-10", "close": 40.97, "volume": 44275.0}, {"date": "2024-09-11", "close": 40.56, "volume": 28543.0}, {"date": "2024-09-12", "close": 41.69, "volume": 21721.0}, {"date": "2024-09-13", "close": 42.21, "volume": 59617.0}, {"date": "2024-09-16", "close": 42.69, "volume": 38907.0}, {"date": "2024-09-17", "close": 43.93, "volume": 60488.0}, {"date": "2024-09-18", "close": 42.95, "volume": 46848.0}, {"date": "2024-09-19", "close": 44.44, "volume": 36194.0}, {"date": "2024-09-20", "close": 43.58, "volume": 206801.0}, {"date": "2024-09-23", "close": 43.7, "volume": 34409.0}, {"date": "2024-09-24", "close": 43.65, "volume": 22199.0}, {"date": "2024-09-25", "close": 43.01, "volume": 50784.0}, {"date": "2024-09-26", "close": 43.05, "volume": 38347.0}, {"date": "2024-09-27", "close": 45.47, "volume": 78594.0}, {"date": "2024-09-30", "close": 45.13, "volume": 50159.0}, {"date": "2024-10-01", "close": 44.79, "volume": 38589.0}, {"date": "2024-10-02", "close": 43.99, "volume": 21844.0}, {"date": "2024-10-03", "close": 43.19, "volume": 18305.0}, {"date": "2024-10-04", "close": 44.0, "volume": 25156.0}, {"date": "2024-10-07", "close": 43.85, "volume": 18168.0}, {"date": "2024-10-08", "close": 43.06, "volume": 19014.0}, {"date": "2024-10-09", "close": 43.47, "volume": 19772.0}, {"date": "2024-10-10", "close": 43.37, "volume": 25789.0}, {"date": "2024-10-11", "close": 44.81, "volume": 18739.0}, {"date": "2024-10-14", "close": 44.68, "volume": 21123.0}, {"date": "2024-10-15", "close": 44.61, "volume": 22058.0}, {"date": "2024-10-16", "close": 45.35, "volume": 28385.0}, {"date": "2024-10-17", "close": 46.18, "volume": 46430.0}, {"date": "2024-10-18", "close": 45.5, "volume": 33495.0}, {"date": "2024-10-21", "close": 44.6, "volume": 22282.0}, {"date": "2024-10-22", "close": 44.65, "volume": 12525.0}, {"date": "2024-10-23", "close": 43.99, "volume": 24429.0}, {"date": "2024-10-24", "close": 43.79, "volume": 50539.0}, {"date": "2024-10-25", "close": 43.5, "volume": 37606.0}, {"date": "2024-10-28", "close": 44.84, "volume": 49948.0}, {"date": "2024-10-29", "close": 45.22, "volume": 14830.0}, {"date": "2024-10-30", "close": 44.83, "volume": 26302.0}, {"date": "2024-10-31", "close": 44.89, "volume": 40619.0}, {"date": "2024-11-01", "close": 48.22, "volume": 70185.0}, {"date": "2024-11-04", "close": 47.26, "volume": 55772.0}, {"date": "2024-11-05", "close": 52.29, "volume": 109601.0}, {"date": "2024-11-06", "close": 53.56, "volume": 116553.0}, {"date": "2024-11-07", "close": 52.34, "volume": 88324.0}, {"date": "2024-11-08", "close": 52.73, "volume": 56010.0}, {"date": "2024-11-11", "close": 54.4, "volume": 35915.0}, {"date": "2024-11-12", "close": 53.96, "volume": 41834.0}, {"date": "2024-11-13", "close": 53.13, "volume": 34615.0}, {"date": "2024-11-14", "close": 53.13, "volume": 48395.0}, {"date": "2024-11-15", "close": 53.25, "volume": 34197.0}, {"date": "2024-11-18", "close": 53.4, "volume": 40557.0}, {"date": "2024-11-19", "close": 54.33, "volume": 33512.0}, {"date": "2024-11-20", "close": 54.14, "volume": 50274.0}, {"date": "2024-11-21", "close": 55.21, "volume": 36025.0}, {"date": "2024-11-22", "close": 56.29, "volume": 44338.0}, {"date": "2024-11-25", "close": 55.89, "volume": 56935.0}, {"date": "2024-11-26", "close": 55.95, "volume": 52394.0}, {"date": "2024-11-27", "close": 56.39, "volume": 34874.0}, {"date": "2024-11-29", "close": 56.065, "volume": 24886.0}, {"date": "2024-12-02", "close": 56.565, "volume": 31192.0}, {"date": "2024-12-03", "close": 56.17, "volume": 21826.0}, {"date": "2024-12-04", "close": 56.27, "volume": 40455.0}, {"date": "2024-12-05", "close": 57.6, "volume": 51131.0}, {"date": "2024-12-06", "close": 55.67, "volume": 47080.0}, {"date": "2024-12-09", "close": 54.53, "volume": 41328.0}, {"date": "2024-12-10", "close": 53.94, "volume": 77153.0}, {"date": "2024-12-11", "close": 53.82, "volume": 55790.0}, {"date": "2024-12-12", "close": 53.6, "volume": 51738.0}, {"date": "2024-12-13", "close": 52.84, "volume": 32834.0}, {"date": "2024-12-16", "close": 52.74, "volume": 53373.0}, {"date": "2024-12-17", "close": 52.15, "volume": 56222.0}, {"date": "2024-12-18", "close": 49.87, "volume": 69038.0}, {"date": "2024-12-19", "close": 49.09, "volume": 54705.0}, {"date": "2024-12-20", "close": 49.27, "volume": 173856.0}, {"date": "2024-12-23", "close": 49.4, "volume": 64110.0}, {"date": "2024-12-24", "close": 50.16, "volume": 14880.0}, {"date": "2024-12-26", "close": 49.83, "volume": 24040.0}, {"date": "2024-12-27", "close": 48.78, "volume": 33934.0}, {"date": "2024-12-30", "close": 48.59, "volume": 60025.0}, {"date": "2024-12-31", "close": 48.26, "volume": 38243.0}, {"date": "2025-01-02", "close": 47.47, "volume": 38251.0}, {"date": "2025-01-03", "close": 47.05, "volume": 198014.0}, {"date": "2025-01-06", "close": 48.85, "volume": 198493.0}, {"date": "2025-01-07", "close": 46.765, "volume": 60181.0}, {"date": "2025-01-08", "close": 46.01, "volume": 46598.0}, {"date": "2025-01-10", "close": 45.19, "volume": 40449.0}, {"date": "2025-01-13", "close": 46.64, "volume": 77128.0}, {"date": "2025-01-14", "close": 47.39, "volume": 50244.0}, {"date": "2025-01-15", "close": 48.66, "volume": 48219.0}, {"date": "2025-01-16", "close": 49.21, "volume": 51001.0}, {"date": "2025-01-17", "close": 49.78, "volume": 50061.0}, {"date": "2025-01-21", "close": 50.92, "volume": 40629.0}, {"date": "2025-01-22", "close": 49.88, "volume": 73168.0}, {"date": "2025-01-23", "close": 49.88, "volume": 47383.0}, {"date": "2025-01-24", "close": 49.44, "volume": 37537.0}, {"date": "2025-01-27", "close": 48.64, "volume": 83370.0}, {"date": "2025-01-28", "close": 47.96, "volume": 62131.0}, {"date": "2025-01-29", "close": 48.1, "volume": 67788.0}, {"date": "2025-01-30", "close": 48.18, "volume": 56412.0}, {"date": "2025-01-31", "close": 48.36, "volume": 370297.0}, {"date": "2025-02-03", "close": 48.4, "volume": 79608.0}, {"date": "2025-02-04", "close": 50.47, "volume": 113712.0}, {"date": "2025-02-05", "close": 51.03, "volume": 63601.0}, {"date": "2025-02-06", "close": 52.11, "volume": 48489.0}, {"date": "2025-02-07", "close": 51.64, "volume": 76869.0}, {"date": "2025-02-10", "close": 51.17, "volume": 57814.0}, {"date": "2025-02-11", "close": 51.3, "volume": 32133.0}, {"date": "2025-02-12", "close": 50.59, "volume": 103295.0}, {"date": "2025-02-13", "close": 51.22, "volume": 87135.0}, {"date": "2025-02-14", "close": 52.58, "volume": 76947.0}, {"date": "2025-02-18", "close": 53.13, "volume": 63310.0}, {"date": "2025-02-19", "close": 50.73, "volume": 81573.0}, {"date": "2025-02-20", "close": 49.65, "volume": 49050.0}, {"date": "2025-02-21", "close": 47.81, "volume": 67268.0}, {"date": "2025-02-24", "close": 46.65, "volume": 57600.0}, {"date": "2025-02-25", "close": 48.18, "volume": 61657.0}, {"date": "2025-02-26", "close": 48.02, "volume": 43606.0}, {"date": "2025-02-27", "close": 42.88, "volume": 203007.0}, {"date": "2025-02-28", "close": 44.07, "volume": 103466.0}, {"date": "2025-03-03", "close": 42.54, "volume": 98859.0}, {"date": "2025-03-04", "close": 41.34, "volume": 98220.0}, {"date": "2025-03-05", "close": 41.78, "volume": 69704.0}, {"date": "2025-03-06", "close": 41.47, "volume": 67959.0}, {"date": "2025-03-07", "close": 40.84, "volume": 109350.0}, {"date": "2025-03-10", "close": 40.07, "volume": 155330.0}, {"date": "2025-03-11", "close": 40.6, "volume": 109240.0}, {"date": "2025-03-12", "close": 40.95, "volume": 74307.0}, {"date": "2025-03-13", "close": 40.33, "volume": 93989.0}, {"date": "2025-03-14", "close": 41.81, "volume": 96429.0}, {"date": "2025-03-17", "close": 41.84, "volume": 39956.0}, {"date": "2025-03-18", "close": 42.25, "volume": 58715.0}, {"date": "2025-03-19", "close": 43.77, "volume": 61719.0}, {"date": "2025-03-20", "close": 43.48, "volume": 56581.0}, {"date": "2025-03-21", "close": 42.67, "volume": 356095.0}, {"date": "2025-03-24", "close": 43.89, "volume": 62031.0}, {"date": "2025-03-25", "close": 43.52, "volume": 53160.0}, {"date": "2025-03-26", "close": 42.82, "volume": 58708.0}, {"date": "2025-03-27", "close": 42.41, "volume": 68948.0}, {"date": "2025-03-28", "close": 41.55, "volume": 67707.0}, {"date": "2025-03-31", "close": 41.3, "volume": 58057.0}, {"date": "2025-04-01", "close": 41.74, "volume": 46414.0}, {"date": "2025-04-02", "close": 42.87, "volume": 70948.0}, {"date": "2025-04-03", "close": 40.755, "volume": 73397.0}, {"date": "2025-04-04", "close": 39.69, "volume": 100001.0}, {"date": "2025-04-07", "close": 39.43, "volume": 98412.0}, {"date": "2025-04-08", "close": 39.65, "volume": 94306.0}, {"date": "2025-04-09", "close": 42.14, "volume": 104718.0}, {"date": "2025-04-10", "close": 40.99, "volume": 88471.0}, {"date": "2025-04-11", "close": 41.63, "volume": 60349.0}, {"date": "2025-04-14", "close": 42.115, "volume": 64370.0}, {"date": "2025-04-15", "close": 41.43, "volume": 56658.0}, {"date": "2025-04-16", "close": 41.2, "volume": 53283.0}, {"date": "2025-04-17", "close": 41.42, "volume": 49874.0}, {"date": "2025-04-21", "close": 40.29, "volume": 37627.0}, {"date": "2025-04-22", "close": 41.12, "volume": 53012.0}, {"date": "2025-04-23", "close": 41.5, "volume": 51089.0}, {"date": "2025-04-24", "close": 42.24, "volume": 52985.0}, {"date": "2025-04-25", "close": 42.34, "volume": 28580.0}, {"date": "2025-04-28", "close": 42.36, "volume": 28769.0}, {"date": "2025-04-29", "close": 42.88, "volume": 33839.0}, {"date": "2025-04-30", "close": 42.36, "volume": 51251.0}, {"date": "2025-05-01", "close": 39.74, "volume": 102008.0}, {"date": "2025-05-02", "close": 38.54, "volume": 95874.0}, {"date": "2025-05-05", "close": 38.47, "volume": 89510.0}, {"date": "2025-05-06", "close": 37.7, "volume": 43905.0}, {"date": "2025-05-07", "close": 37.23, "volume": 48570.0}, {"date": "2025-05-08", "close": 38.56, "volume": 59956.0}, {"date": "2025-05-09", "close": 38.35, "volume": 55211.0}, {"date": "2025-05-12", "close": 39.24, "volume": 50621.0}, {"date": "2025-05-13", "close": 40.8, "volume": 66828.0}, {"date": "2025-05-14", "close": 40.71, "volume": 68104.0}, {"date": "2025-05-15", "close": 40.48, "volume": 46157.0}, {"date": "2025-05-16", "close": 40.65, "volume": 35540.0}, {"date": "2025-05-19", "close": 40.15, "volume": 120199.0}, {"date": "2025-05-20", "close": 40.74, "volume": 46879.0}, {"date": "2025-05-21", "close": 40.67, "volume": 62485.0}, {"date": "2025-05-22", "close": 39.95, "volume": 53248.0}, {"date": "2025-05-23", "close": 39.835, "volume": 37420.0}, {"date": "2025-05-27", "close": 40.47, "volume": 35687.0}, {"date": "2025-05-28", "close": 39.3, "volume": 36174.0}, {"date": "2025-05-29", "close": 39.37, "volume": 35675.0}, {"date": "2025-05-30", "close": 38.64, "volume": 39941.0}, {"date": "2025-06-02", "close": 38.56, "volume": 72158.0}, {"date": "2025-06-03", "close": 39.85, "volume": 36630.0}, {"date": "2025-06-04", "close": 39.82, "volume": 49400.0}, {"date": "2025-06-05", "close": 39.35, "volume": 40282.0}, {"date": "2025-06-06", "close": 39.58, "volume": 36710.0}, {"date": "2025-06-09", "close": 39.5, "volume": 40787.0}, {"date": "2025-06-10", "close": 39.54, "volume": 30775.0}, {"date": "2025-06-11", "close": 39.51, "volume": 35599.0}, {"date": "2025-06-12", "close": 39.23, "volume": 25543.0}, {"date": "2025-06-13", "close": 38.79, "volume": 43915.0}, {"date": "2025-06-16", "close": 38.8, "volume": 41553.0}, {"date": "2025-06-17", "close": 38.61, "volume": 39676.0}, {"date": "2025-06-18", "close": 38.66, "volume": 44454.0}, {"date": "2025-06-20", "close": 38.6, "volume": 107287.0}, {"date": "2025-06-23", "close": 39.91, "volume": 42951.0}, {"date": "2025-06-24", "close": 40.1, "volume": 37323.0}, {"date": "2025-06-25", "close": 40.075, "volume": 42201.0}, {"date": "2025-06-26", "close": 40.99, "volume": 46316.0}, {"date": "2025-06-27", "close": 41.75, "volume": 173040.0}, {"date": "2025-06-30", "close": 41.01, "volume": 118378.0}, {"date": "2025-07-01", "close": 42.02, "volume": 94138.0}, {"date": "2025-07-02", "close": 42.34, "volume": 61846.0}, {"date": "2025-07-03", "close": 42.78, "volume": 28272.0}, {"date": "2025-07-07", "close": 42.14, "volume": 75458.0}, {"date": "2025-07-08", "close": 41.93, "volume": 68899.0}, {"date": "2025-07-09", "close": 42.23, "volume": 66910.0}, {"date": "2025-07-10", "close": 42.6, "volume": 43730.0}, {"date": "2025-07-11", "close": 42.12, "volume": 67697.0}, {"date": "2025-07-14", "close": 42.31, "volume": 63433.0}, {"date": "2025-07-15", "close": 41.5, "volume": 68883.0}, {"date": "2025-07-16", "close": 41.08, "volume": 80255.0}, {"date": "2025-07-17", "close": 41.28, "volume": 53326.0}, {"date": "2025-07-18", "close": 40.77, "volume": 66733.0}, {"date": "2025-07-21", "close": 40.99, "volume": 80814.0}, {"date": "2025-07-22", "close": 41.06, "volume": 63077.0}, {"date": "2025-07-23", "close": 41.98, "volume": 41349.0}, {"date": "2025-07-24", "close": 41.27, "volume": 46415.0}, {"date": "2025-07-25", "close": 42.27, "volume": 44076.0}, {"date": "2025-07-28", "close": 42.48, "volume": 33084.0}, {"date": "2025-07-29", "close": 43.1, "volume": 62559.0}, {"date": "2025-07-30", "close": 43.5, "volume": 93156.0}, {"date": "2025-07-31", "close": 41.78, "volume": 75037.0}, {"date": "2025-08-01", "close": 40.54, "volume": 64940.0}, {"date": "2025-08-04", "close": 41.16, "volume": 41215.0}, {"date": "2025-08-05", "close": 42.06, "volume": 33996.0}, {"date": "2025-08-06", "close": 42.01, "volume": 31812.0}, {"date": "2025-08-07", "close": 42.72, "volume": 51261.0}, {"date": "2025-08-08", "close": 48.4, "volume": 128024.0}, {"date": "2025-08-11", "close": 49.5, "volume": 105038.0}, {"date": "2025-08-12", "close": 52.31, "volume": 82632.0}, {"date": "2025-08-13", "close": 53.01, "volume": 108603.0}, {"date": "2025-08-14", "close": 52.34, "volume": 71065.0}, {"date": "2025-08-15", "close": 51.54, "volume": 127483.0}, {"date": "2025-08-18", "close": 51.17, "volume": 39839.0}, {"date": "2025-08-19", "close": 51.63, "volume": 71065.0}, {"date": "2025-08-20", "close": 51.07, "volume": 47175.0}, {"date": "2025-08-21", "close": 50.865, "volume": 80786.0}, {"date": "2025-08-22", "close": 52.69, "volume": 73046.0}, {"date": "2025-08-25", "close": 52.22, "volume": 28578.0}, {"date": "2025-08-26", "close": 52.85, "volume": 50265.0}, {"date": "2025-08-27", "close": 53.37, "volume": 42950.0}, {"date": "2025-08-28", "close": 53.97, "volume": 54999.0}, {"date": "2025-08-29", "close": 52.96, "volume": 73132.0}, {"date": "2025-09-02", "close": 51.43, "volume": 64932.0}, {"date": "2025-09-03", "close": 51.4, "volume": 54154.0}, {"date": "2025-09-04", "close": 52.21, "volume": 47503.0}, {"date": "2025-09-05", "close": 52.16, "volume": 41704.0}, {"date": "2025-09-08", "close": 52.12, "volume": 44771.0}, {"date": "2025-09-09", "close": 50.62, "volume": 52255.0}, {"date": "2025-09-10", "close": 51.62, "volume": 41705.0}, {"date": "2025-09-11", "close": 53.32, "volume": 40163.0}, {"date": "2025-09-12", "close": 51.27, "volume": 50659.0}, {"date": "2025-09-15", "close": 52.25, "volume": 53733.0}, {"date": "2025-09-16", "close": 51.98, "volume": 74821.0}, {"date": "2025-09-17", "close": 51.82, "volume": 62465.0}, {"date": "2025-09-18", "close": 53.55, "volume": 66606.0}, {"date": "2025-09-19", "close": 52.73, "volume": 417957.0}, {"date": "2025-09-22", "close": 53.05, "volume": 62426.0}, {"date": "2025-09-23", "close": 52.9, "volume": 62980.0}, {"date": "2025-09-24", "close": 52.035, "volume": 46055.0}, {"date": "2025-09-25", "close": 51.84, "volume": 35178.0}, {"date": "2025-09-26", "close": 52.43, "volume": 42255.0}, {"date": "2025-09-29", "close": 52.12, "volume": 39412.0}, {"date": "2025-09-30", "close": 52.93, "volume": 36779.0}, {"date": "2025-10-01", "close": 53.02, "volume": 41181.0}, {"date": "2025-10-02", "close": 53.02, "volume": 47802.0}, {"date": "2025-10-03", "close": 52.15, "volume": 29224.0}, {"date": "2025-10-06", "close": 50.62, "volume": 40766.0}, {"date": "2025-10-07", "close": 50.12, "volume": 28147.0}, {"date": "2025-10-08", "close": 51.07, "volume": 27939.0}, {"date": "2025-10-09", "close": 50.27, "volume": 34411.0}, {"date": "2025-10-10", "close": 49.43, "volume": 49212.0}, {"date": "2025-10-13", "close": 50.49, "volume": 35597.0}, {"date": "2025-10-14", "close": 51.85, "volume": 52288.0}, {"date": "2025-10-15", "close": 52.31, "volume": 38291.0}, {"date": "2025-10-16", "close": 51.715, "volume": 34576.0}, {"date": "2025-10-17", "close": 51.865, "volume": 37001.0}, {"date": "2025-10-20", "close": 53.49, "volume": 47004.0}, {"date": "2025-10-21", "close": 54.01, "volume": 25078.0}, {"date": "2025-10-22", "close": 53.29, "volume": 35612.0}, {"date": "2025-10-23", "close": 54.28, "volume": 26505.0}, {"date": "2025-10-24", "close": 54.97, "volume": 22223.0}, {"date": "2025-10-27", "close": 54.87, "volume": 49761.0}, {"date": "2025-10-28", "close": 55.425, "volume": 66117.0}, {"date": "2025-10-29", "close": 55.68, "volume": 66247.0}, {"date": "2025-10-30", "close": 56.47, "volume": 72693.0}, {"date": "2025-10-31", "close": 60.16, "volume": 135113.0}, {"date": "2025-11-03", "close": 63.88, "volume": 179278.0}, {"date": "2025-11-04", "close": 63.68, "volume": 138252.0}, {"date": "2025-11-05", "close": 60.86, "volume": 167385.0}, {"date": "2025-11-06", "close": 60.56, "volume": 74161.0}, {"date": "2025-11-07", "close": 58.95, "volume": 57003.0}, {"date": "2025-11-10", "close": 58.98, "volume": 90561.0}, {"date": "2025-11-11", "close": 57.4, "volume": 53586.0}, {"date": "2025-11-12", "close": 58.19, "volume": 67178.0}, {"date": "2025-11-13", "close": 57.4, "volume": 52167.0}, {"date": "2025-11-14", "close": 57.18, "volume": 37481.0}, {"date": "2025-11-17", "close": 56.19, "volume": 41461.0}, {"date": "2025-11-18", "close": 55.39, "volume": 56510.0}, {"date": "2025-11-19", "close": 55.13, "volume": 71294.0}, {"date": "2025-11-20", "close": 53.85, "volume": 67349.0}, {"date": "2025-11-21", "close": 55.96, "volume": 65874.0}, {"date": "2025-11-24", "close": 56.93, "volume": 57581.0}, {"date": "2025-11-25", "close": 58.02, "volume": 32900.0}, {"date": "2025-11-26", "close": 58.51, "volume": 64794.0}, {"date": "2025-11-28", "close": 58.62, "volume": 19772.0}, {"date": "2025-12-01", "close": 57.9, "volume": 34442.0}, {"date": "2025-12-02", "close": 58.13, "volume": 28930.0}, {"date": "2025-12-03", "close": 59.43, "volume": 34938.0}, {"date": "2025-12-04", "close": 60.09, "volume": 104444.0}, {"date": "2025-12-05", "close": 59.7, "volume": 41960.0}, {"date": "2025-12-08", "close": 59.82, "volume": 53100.0}, {"date": "2025-12-09", "close": 59.63, "volume": 63342.0}, {"date": "2025-12-10", "close": 60.54, "volume": 96656.0}, {"date": "2025-12-11", "close": 62.83, "volume": 80236.0}, {"date": "2025-12-12", "close": 63.53, "volume": 91375.0}, {"date": "2025-12-15", "close": 63.03, "volume": 74256.0}, {"date": "2025-12-16", "close": 62.74, "volume": 53193.0}, {"date": "2025-12-17", "close": 63.11, "volume": 56289.0}, {"date": "2025-12-18", "close": 63.11, "volume": 70837.0}, {"date": "2025-12-19", "close": 64.14, "volume": 172449.0}, {"date": "2025-12-22", "close": 64.15, "volume": 68979.0}, {"date": "2025-12-23", "close": 64.6, "volume": 55446.0}, {"date": "2025-12-24", "close": 64.7, "volume": 25675.0}, {"date": "2025-12-26", "close": 64.05, "volume": 50362.0}, {"date": "2025-12-29", "close": 63.16, "volume": 37991.0}, {"date": "2025-12-30", "close": 62.8, "volume": 33893.0}, {"date": "2025-12-31", "close": 62.49, "volume": 44019.0}, {"date": "2026-01-02", "close": 63.03, "volume": 52405.0}, {"date": "2026-01-05", "close": 63.91, "volume": 52816.0}, {"date": "2026-01-06", "close": 64.015, "volume": 78769.0}, {"date": "2026-01-07", "close": 63.29, "volume": 43956.0}, {"date": "2026-01-08", "close": 63.65, "volume": 57350.0}, {"date": "2026-01-09", "close": 65.94, "volume": 83330.0}, {"date": "2026-01-12", "close": 67.82, "volume": 93986.0}, {"date": "2026-01-13", "close": 67.29, "volume": 74003.0}, {"date": "2026-01-14", "close": 67.89, "volume": 127681.0}, {"date": "2026-01-15", "close": 69.27, "volume": 47282.0}, {"date": "2026-01-16", "close": 69.11, "volume": 78521.0}, {"date": "2026-01-20", "close": 66.98, "volume": 65638.0}, {"date": "2026-01-21", "close": 69.22, "volume": 64074.0}, {"date": "2026-01-22", "close": 69.73, "volume": 59600.0}, {"date": "2026-01-23", "close": 67.36, "volume": 65866.0}, {"date": "2026-01-26", "close": 67.04, "volume": 54916.0}, {"date": "2026-01-27", "close": 66.94, "volume": 53196.0}, {"date": "2026-01-28", "close": 66.15, "volume": 80209.0}, {"date": "2026-01-29", "close": 66.96, "volume": 85635.0}, {"date": "2026-01-30", "close": 67.45, "volume": 245421.0}, {"date": "2026-02-02", "close": 68.75, "volume": 80374.0}, {"date": "2026-02-03", "close": 69.46, "volume": 121325.0}, {"date": "2026-02-04", "close": 68.89, "volume": 75657.0}, {"date": "2026-02-05", "close": 70.83, "volume": 75463.0}, {"date": "2026-02-06", "close": 74.32, "volume": 130514.0}, {"date": "2026-02-09", "close": 75.32, "volume": 71162.0}, {"date": "2026-02-10", "close": 75.38, "volume": 105783.0}, {"date": "2026-02-11", "close": 75.23, "volume": 165403.0}, {"date": "2026-02-12", "close": 74.15, "volume": 100735.0}, {"date": "2026-02-13", "close": 74.67, "volume": 71767.0}, {"date": "2026-02-17", "close": 74.02, "volume": 77597.0}, {"date": "2026-02-18", "close": 72.69, "volume": 73890.0}, {"date": "2026-02-19", "close": 73.64, "volume": 91047.0}, {"date": "2026-02-20", "close": 74.76, "volume": 85879.0}, {"date": "2026-02-23", "close": 72.13, "volume": 60348.0}, {"date": "2026-02-24", "close": 73.15, "volume": 40451.0}, {"date": "2026-02-25", "close": 74.01, "volume": 70711.0}, {"date": "2026-02-26", "close": 81.66, "volume": 166063.0}, {"date": "2026-02-27", "close": 77.6, "volume": 151284.0}, {"date": "2026-03-02", "close": 82.07, "volume": 137789.0}, {"date": "2026-03-03", "close": 80.96, "volume": 92795.0}, {"date": "2026-03-04", "close": 81.87, "volume": 77022.0}, {"date": "2026-03-05", "close": 78.52, "volume": 61247.0}, {"date": "2026-03-06", "close": 75.33, "volume": 118560.0}, {"date": "2026-03-09", "close": 74.64, "volume": 143290.0}, {"date": "2026-03-10", "close": 75.76, "volume": 136172.0}, {"date": "2026-03-11", "close": 74.89, "volume": 118865.0}, {"date": "2026-03-12", "close": 73.25, "volume": 169742.0}, {"date": "2026-03-13", "close": 70.94, "volume": 81621.0}, {"date": "2026-03-16", "close": 72.42, "volume": 129331.0}, {"date": "2026-03-17", "close": 73.36, "volume": 92100.0}, {"date": "2026-03-18", "close": 71.91, "volume": 128823.0}, {"date": "2026-03-19", "close": 71.555, "volume": 137112.0}, {"date": "2026-03-20", "close": 70.74, "volume": 485426.0}, {"date": "2026-03-23", "close": 76.04, "volume": 205032.0}, {"date": "2026-03-24", "close": 78.68, "volume": 92454.0}, {"date": "2026-03-25", "close": 79.22, "volume": 75572.0}, {"date": "2026-03-26", "close": 76.78, "volume": 79227.0}, {"date": "2026-03-27", "close": 76.52, "volume": 74493.0}, {"date": "2026-03-30", "close": 75.74, "volume": 139980.0}, {"date": "2026-03-31", "close": 77.86, "volume": 85266.0}, {"date": "2026-04-01", "close": 79.99, "volume": 71134.0}, {"date": "2026-04-02", "close": 79.68, "volume": 66614.0}, {"date": "2026-04-06", "close": 78.43, "volume": 66188.0}, {"date": "2026-04-07", "close": 78.76, "volume": 77096.0}, {"date": "2026-04-08", "close": 81.99, "volume": 75962.0}, {"date": "2026-04-09", "close": 83.81, "volume": 90401.0}, {"date": "2026-04-10", "close": 84.28, "volume": 52710.0}, {"date": "2026-04-13", "close": 87.85, "volume": 142817.0}, {"date": "2026-04-14", "close": 87.61, "volume": 111726.0}, {"date": "2026-04-15", "close": 83.84, "volume": 117211.0}, {"date": "2026-04-16", "close": 80.0, "volume": 170662.0}, {"date": "2026-04-17", "close": 81.65, "volume": 480166.0}, {"date": "2026-04-20", "close": 82.14, "volume": 135234.0}, {"date": "2026-04-21", "close": 81.08, "volume": 86777.0}, {"date": "2026-04-22", "close": 81.47, "volume": 108454.0}, {"date": "2026-04-23", "close": 83.96, "volume": 74462.0}, {"date": "2026-04-24", "close": 84.78, "volume": 217609.0}, {"date": "2026-04-27", "close": 84.18, "volume": 61574.0}, {"date": "2026-04-28", "close": 86.86, "volume": 103310.0}, {"date": "2026-04-29", "close": 86.01, "volume": 184523.0}, {"date": "2026-04-30", "close": 98.34, "volume": 399001.0}, {"date": "2026-05-01", "close": 107.0, "volume": 336909.0}, {"date": "2026-05-04", "close": 106.64, "volume": 252830.0}, {"date": "2026-05-05", "close": 111.41, "volume": 220029.0}, {"date": "2026-05-06", "close": 111.2, "volume": 189284.0}, {"date": "2026-05-07", "close": 109.48, "volume": 146949.0}, {"date": "2026-05-08", "close": 112.52, "volume": 137528.0}, {"date": "2026-05-11", "close": 111.18, "volume": 113902.0}, {"date": "2026-05-12", "close": 113.97, "volume": 174666.0}, {"date": "2026-05-13", "close": 113.48, "volume": 132163.0}, {"date": "2026-05-14", "close": 113.53, "volume": 107678.0}, {"date": "2026-05-15", "close": 110.8, "volume": 102404.0}, {"date": "2026-05-18", "close": 111.13, "volume": 116082.0}, {"date": "2026-05-19", "close": 107.2, "volume": 174860.0}, {"date": "2026-05-20", "close": 109.53, "volume": 118542.0}, {"date": "2026-05-21", "close": 109.02, "volume": 125596.0}, {"date": "2026-05-22", "close": 112.26, "volume": 140586.0}, {"date": "2026-05-26", "close": 117.49, "volume": 123316.0}, {"date": "2026-05-27", "close": 121.785, "volume": 161181.0}, {"date": "2026-05-28", "close": 120.3, "volume": 155811.0}, {"date": "2026-05-29", "close": 117.96, "volume": 116741.0}, {"date": "2026-06-01", "close": 118.33, "volume": 209364.0}, {"date": "2026-06-02", "close": 119.72, "volume": 191978.0}, {"date": "2026-06-03", "close": 119.7, "volume": 87323.0}, {"date": "2026-06-04", "close": 122.61, "volume": 336226.0}, {"date": "2026-06-05", "close": 117.76, "volume": 96728.0}, {"date": "2026-06-08", "close": 121.16, "volume": 97921.0}, {"date": "2026-06-09", "close": 123.26, "volume": 130379.0}, {"date": "2026-06-10", "close": 122.31, "volume": 162614.0}, {"date": "2026-06-11", "close": 129.22, "volume": 138387.0}, {"date": "2026-06-12", "close": 128.85, "volume": 199350.0}, {"date": "2026-06-15", "close": 131.1, "volume": 154517.0}, {"date": "2026-06-16", "close": 132.26, "volume": 113669.0}, {"date": "2026-06-17", "close": 138.89, "volume": 192987.0}, {"date": "2026-06-18", "close": 139.19, "volume": 251525.0}, {"date": "2026-06-22", "close": 140.92, "volume": 285148.0}, {"date": "2026-06-23", "close": 138.62, "volume": 179123.0}, {"date": "2026-06-24", "close": 143.53, "volume": 324390.0}, {"date": "2026-06-25", "close": 146.63, "volume": 221462.0}, {"date": "2026-06-26", "close": 148.01, "volume": 607326.0}, {"date": "2026-06-29", "close": 149.37, "volume": 205612.0}, {"date": "2026-06-30", "close": 149.94, "volume": 224849.0}, {"date": "2026-07-01", "close": 144.3, "volume": 252720.0}, {"date": "2026-07-02", "close": 136.92, "volume": 304264.0}, {"date": "2026-07-06", "close": 143.18, "volume": 159727.0}, {"date": "2026-07-07", "close": 135.41, "volume": 212828.0}, {"date": "2026-07-08", "close": 132.22, "volume": 221914.0}, {"date": "2026-07-09", "close": 132.65, "volume": 218508.0}, {"date": "2026-07-10", "close": 133.89, "volume": 135881.0}, {"date": "2026-07-13", "close": 133.19, "volume": 207773.0}, {"date": "2026-07-14", "close": 138.21, "volume": 138681.0}, {"date": "2026-07-15", "close": 135.11, "volume": 174231.0}, {"date": "2026-07-16", "close": 139.12, "volume": 165009.0}, {"date": "2026-07-17", "close": 138.2, "volume": 165198.0}, {"date": "2026-07-20", "close": 136.18, "volume": 143256.0}, {"date": "2026-07-21", "close": 135.41, "volume": 262781.0}, {"date": "2026-07-22", "close": 133.98, "volume": 201125.0}, {"date": "2026-07-23", "close": 132.76, "volume": 219915.0}, {"date": "2026-07-24", "close": 129.31, "volume": 166637.0}], "refreshing": true}