{"ticker": "BXMT", "overview": {"cik": "1061630", "ticker": "BXMT", "name": "BLACKSTONE MORTGAGE TRUST, INC.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001061630-26-000079", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001964306-26-000457", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001061630-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001061630-26-000076", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000447", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000446", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001061630-26-000073", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001061630-26-000071", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001061630-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001061630-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001061630-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001061630-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001061630-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001061630-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001061630-26-000051", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001964306-26-000302", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001061630-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001061630-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001061630-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001061630-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001061630-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001061630-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001061630-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001061630-26-000042", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285668", "price_sensitive": true}]}, "description": "BLACKSTONE MORTGAGE TRUST, INC. trades as BXMT on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 274 insider filings for the company, from August 2021 to June 2026. Across those, 10 insiders disclosed 11 open-market purchases totalling $6.14M against 98 sales totalling $2.74M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 11, "buy_sum": 6138855.35, "sell_n": 98, "sell_sum": 2744340.3061, "net": 3394515.0438999995, "insiders": 10, "first_date": "2021-08-09", "last_date": "2026-06-30"}, "metrics": {"ticker": "BXMT", "has_prices": true, "as_of": "2026-08-07", "last": 14.15, "prev_close": 13.84, "change": 0.3100000000000005, "change_pct": 0.022398843930635876, "session_volume": 2654889.0, "vwap_5": 14.169981125767386, "vwap_20": 15.355120542094191, "vwap_60": 16.69727617473078, "vwap_250": 18.433334861037114, "high_52w": 20.63, "low_52w": 13.84, "avg_volume_20": 2500141.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001553", "src": "13DG", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Blackstone Mortgage Trust, Inc.", "who_key": "BLACKSTONE MORTGAGE TRUST, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BLACKSTONE MORTGAGE TRUST, INC. takes a 5% passive stake in BXMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/0002100119-26-001553-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5331}, {"id": "0001061630-26-000086", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Lynne B. Sagalyn", "who_key": "SAGALYN LYNNE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 69293.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195695/000106163026000086/0001061630-26-000086-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26931}, {"id": "0001061630-26-000087", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Chen Yi Hsu", "who_key": "Hsu Chen Yi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3180.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2078424/000106163026000087/0001061630-26-000087-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26931}, {"id": "0001061630-26-000088", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Henry N. Nassau", "who_key": "NASSAU HENRY N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 53544.259999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1177127/000106163026000088/0001061630-26-000088-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26931}, {"id": "0001061630-26-000089", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Leonard W. Cotton", "who_key": "Cotton Leonard W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32221.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1373685/000106163026000089/0001061630-26-000089-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26931}, {"id": "0001061630-26-000085", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Nnenna Lynch", "who_key": "Lynch Nnenna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20180.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862674/000106163026000085/0001061630-26-000085-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26931}, {"id": "0001061630-26-000057", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Leonard W. Cotton", "who_key": "Cotton Leonard W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31346.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000057/0001061630-26-000057-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159411}, {"id": "0001061630-26-000058", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Chen Yi Hsu", "who_key": "Hsu Chen Yi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3098.7200000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000058/0001061630-26-000058-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159411}, {"id": "0001061630-26-000059", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Henry N. Nassau", "who_key": "NASSAU HENRY N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 52113.280000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000059/0001061630-26-000059-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159411}, {"id": "0001061630-26-000060", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Lynne B. Sagalyn", "who_key": "SAGALYN LYNNE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 67435.68000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000060/0001061630-26-000060-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159411}, {"id": "0001061630-26-000061", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Nnenna Lynch", "who_key": "Lynch Nnenna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19636.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000061/0001061630-26-000061-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159411}, {"id": "0001061630-26-000051", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Fernando Austin Pena", "who_key": "Pena Fernando Austin", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28509.071, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider offloads $29K of BXMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000051/0001061630-26-000051-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181011}, {"id": "0001061630-26-000042", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Michael B. Nash", "who_key": "Nash Michael B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 114985.70999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000042/0001061630-26-000042-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186771}, {"id": "0001061630-26-000043", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Nnenna Lynch", "who_key": "Lynch Nnenna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 114985.70999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000043/0001061630-26-000043-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186771}, {"id": "0001061630-26-000044", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Gilda Perez-Alvarado", "who_key": "Perez-Alvarado Gilda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 114985.70999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000044/0001061630-26-000044-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186771}, {"id": "0001061630-26-000045", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Lynne B. Sagalyn", "who_key": "SAGALYN LYNNE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 114985.70999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000045/0001061630-26-000045-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186771}, {"id": "0001061630-26-000046", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Leonard W. Cotton", "who_key": "Cotton Leonard W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 114985.70999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000046/0001061630-26-000046-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186771}, {"id": "0001061630-26-000048", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Chen Yi Hsu", "who_key": "Hsu Chen Yi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 114985.70999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000048/0001061630-26-000048-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186771}, {"id": "0001061630-26-000049", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Henry N. Nassau", "who_key": "NASSAU HENRY N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 114985.70999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000049/0001061630-26-000049-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186771}, {"id": "0001061630-26-000047", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Fernando Austin Pena", "who_key": "Pena Fernando Austin", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 41917.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider offloads $42K of BXMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000047/0001061630-26-000047-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188211}, {"id": "0001061630-26-000033", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Marcin Urbaszek", "who_key": "URBASZEK MARCIN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24809.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO sells $25K of BXMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000033/0001061630-26-000033-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199731}, {"id": "13DG-0002100121-26-000211", "src": "13DG", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Blackstone Mortgage Trust, Inc.", "who_key": "BLACKSTONE MORTGAGE TRUST, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BLACKSTONE MORTGAGE TRUST, INC. crosses 5% of BXMT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/0002100121-26-000211-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270291}, {"id": "0001061630-26-000018", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Nnenna Lynch", "who_key": "Lynch Nnenna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16156.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000018/0001061630-26-000018-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290451}, {"id": "0001061630-26-000019", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Lynne B. Sagalyn", "who_key": "SAGALYN LYNNE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65893.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000019/0001061630-26-000019-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290451}, {"id": "0001061630-26-000020", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Leonard W. Cotton", "who_key": "Cotton Leonard W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30642.760000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000020/0001061630-26-000020-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290451}, {"id": "0001061630-26-000021", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Henry N. Nassau", "who_key": "NASSAU HENRY N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 50923.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000021/0001061630-26-000021-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290451}, {"id": "0002089544-26-000004", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Fernando Austin Pena", "who_key": "Pena Fernando Austin", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31458.7448, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider offloads $31K of BXMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000208954426000004/0002089544-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312051}, {"id": "0001061630-26-000013", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Marcin Urbaszek", "who_key": "URBASZEK MARCIN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8646.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO sells $9K of BXMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000013/0001061630-26-000013-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332211}, {"id": "0001862674-26-000002", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Nnenna Lynch", "who_key": "Lynch Nnenna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15775.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000186267426000002/0001862674-26-000002-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 420051}, {"id": "0001177127-26-000002", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Henry N. Nassau", "who_key": "NASSAU HENRY N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49725.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000117712726000002/0001177127-26-000002-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 420051}], "recent_buys": [{"id": "0001061630-25-000059", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Henry N. Nassau", "who_key": "NASSAU HENRY N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 188978.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $189K of BXMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163025000059/0001061630-25-000059-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785811}, {"id": "0001061630-24-000124", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Henry N. Nassau", "who_key": "NASSAU HENRY N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175179.0, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $175K of BXMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000124/0001061630-24-000124-index.htm", "trade_date": "2024-08-08", "timestamp": "2024-08-08", "mins": 1176051}, {"id": "0001061630-24-000121", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Katharine A. Keenan", "who_key": "Keenan Katharine A", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 274633.6, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into BXMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000121/0001061630-24-000121-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180371}, {"id": "0001061630-24-000122", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Timothy Steven Johnson", "who_key": "Johnson Timothy Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 998375.0, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $998K of BXMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000122/0001061630-24-000122-index.htm", "trade_date": "2024-08-02", "timestamp": "2024-08-02", "mins": 1184691}, {"id": "0001209191-23-028545", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Michael B. Nash", "who_key": "Nash Michael B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 860810.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into BXMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919123028545/0001209191-23-028545-index.htm", "trade_date": "2023-05-10", "timestamp": "2023-05-10", "mins": 1832691}, {"id": "0001209191-23-018998", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Henry N. Nassau", "who_key": "NASSAU HENRY N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 178067.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 5 insiders into BXMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919123018998/0001209191-23-018998-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913331}, {"id": "0001209191-23-018266", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Michael B. Nash", "who_key": "Nash Michael B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 942970.0, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying BXMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919123018266/0001209191-23-018266-index.htm", "trade_date": "2023-03-13", "timestamp": "2023-03-13", "mins": 1916211}, {"id": "0001209191-22-039056", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Leonard W. Cotton", "who_key": "Cotton Leonard W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 138922.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "5 insiders now buying BXMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919122039056/0001209191-22-039056-index.htm", "trade_date": "2022-06-21", "timestamp": "2022-06-21", "mins": 2297811}, {"id": "0001209191-22-038574", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Jonathan Lee Pollack", "who_key": "Pollack Jonathan Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 353139.75, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "6 insiders now buying BXMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919122038574/0001209191-22-038574-index.htm", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2305011}, {"id": "0001209191-22-038573", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Michael B. Nash", "who_key": "Nash Michael B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1045752.0, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "7 insiders now buying BXMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919122038573/0001209191-22-038573-index.htm", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2305011}, {"id": "0001209191-21-062510", "src": "INSIDERS", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Henry N. Nassau", "who_key": "NASSAU HENRY N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 982028.9999999999, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 7 insiders into BXMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919121062510/0001209191-21-062510-index.htm", "trade_date": "2021-11-02", "timestamp": "2021-11-02", "mins": 2630451}], "institutional": [{"id": "13DG-0002100119-26-001553", "src": "13DG", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Blackstone Mortgage Trust, Inc.", "who_key": "BLACKSTONE MORTGAGE TRUST, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BLACKSTONE MORTGAGE TRUST, INC. takes a 5% passive stake in BXMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/0002100119-26-001553-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5331}, {"id": "13DG-0002100121-26-000211", "src": "13DG", "ticker": "BXMT", "cik": "1061630", "company": "BLACKSTONE MORTGAGE TRUST, INC.", "company_raw": "BLACKSTONE MORTGAGE TRUST, INC.", "who": "Blackstone Mortgage Trust, Inc.", "who_key": "BLACKSTONE MORTGAGE TRUST, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BLACKSTONE MORTGAGE TRUST, INC. crosses 5% of BXMT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/0002100121-26-000211-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270291}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Blackstone Mortgage Trust, Inc. Common Stock", "new_value": "BLACKSTONE MORTGAGE TRUST, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001061630", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001061630", "applied": 1, "detected_at": "2026-09-10T23:37:53.297403"}]}, "key_people": [{"who": "Michael B. Nash", "who_key": "Nash Michael B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2849532.0, "sold": 0, "net": 2849532.0, "trades": 3, "top_score": 52.9, "lean": "buying", "history": [{"action": "BUY", "amount": 860810.0, "date": "2023-05-10", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919123028545/0001209191-23-028545-index.htm"}, {"action": "BUY", "amount": 942970.0, "date": "2023-03-13", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919123018266/0001209191-23-018266-index.htm"}, {"action": "BUY", "amount": 1045752.0, "date": "2022-06-16", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919122038573/0001209191-22-038573-index.htm"}], "latest": {"action": "BUY", "amount": 860810.0, "date": "2023-05-10", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919123028545/0001209191-23-028545-index.htm"}}, {"who": "Katharine A. Keenan", "who_key": "Keenan Katharine A", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 274633.6, "sold": 1734631.5403, "net": -1459997.9403, "trades": 36, "top_score": 55.6, "lean": "selling", "history": [{"action": "SELL", "amount": 89529.0525, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000180246125000006/0001802461-25-000006-index.htm"}, {"action": "SELL", "amount": 44572.083999999995, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000180246125000004/0001802461-25-000004-index.htm"}, {"action": "SELL", "amount": 132601.1196, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163025000071/0001061630-25-000071-index.htm"}, {"action": "SELL", "amount": 44015.204999999994, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163025000063/0001061630-25-000063-index.htm"}, {"action": "SELL", "amount": 47912.8605, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163025000036/0001061630-25-000036-index.htm"}, {"action": "SELL", "amount": 48086.1, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163025000032/0001061630-25-000032-index.htm"}, {"action": "BUY", "amount": 274633.6, "date": "2024-08-05", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000121/0001061630-24-000121-index.htm"}, {"action": "SELL", "amount": 79035.6084, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000080/0001061630-24-000080-index.htm"}, {"action": "SELL", "amount": 39114.8856, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000074/0001061630-24-000074-index.htm"}, {"action": "SELL", "amount": 38498.555700000004, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000071/0001061630-24-000071-index.htm"}, {"action": "SELL", "amount": 46065.565, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000039/0001061630-24-000039-index.htm"}, {"action": "SELL", "amount": 46436.671800000004, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000034/0001061630-24-000034-index.htm"}, {"action": "SELL", "amount": 48266.5596, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163023000079/0001061630-23-000079-index.htm"}, {"action": "SELL", "amount": 26118.065, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163023000076/0001061630-23-000076-index.htm"}, {"action": "SELL", "amount": 50457.2879, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163023000074/0001061630-23-000074-index.htm"}, {"action": "SELL", "amount": 52791.37499999999, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163023000052/0001061630-23-000052-index.htm"}, {"action": "SELL", "amount": 26389.420000000002, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163023000047/0001061630-23-000047-index.htm"}, {"action": "SELL", "amount": 49982.520000000004, "date": "2023-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919123047770/0001209191-23-047770-index.htm"}, {"action": "SELL", "amount": 45010.875, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919123035979/0001209191-23-035979-index.htm"}, {"action": "SELL", "amount": 22052.76, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919123035550/0001209191-23-035550-index.htm"}, {"action": "SELL", "amount": 22052.76, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919123035551/0001209191-23-035551-index.htm"}, {"action": "SELL", "amount": 83496.895, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919123033184/0001209191-23-033184-index.htm"}, {"action": "SELL", "amount": 21372.54, "date": "2022-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919123000350/0001209191-23-000350-index.htm"}, {"action": "SELL", "amount": 54095.47, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919122060561/0001209191-22-060561-index.htm"}, {"action": "SELL", "amount": 27358.7745, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919122060412/0001209191-22-060412-index.htm"}], "latest": {"action": "SELL", "amount": 89529.0525, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000180246125000006/0001802461-25-000006-index.htm"}}, {"who": "Henry N. Nassau", "who_key": "NASSAU HENRY N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1524253.0, "sold": 0, "net": 1524253.0, "trades": 4, "top_score": 56.9, "lean": "buying", "history": [{"action": "BUY", "amount": 188978.0, "date": "2025-05-06", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163025000059/0001061630-25-000059-index.htm"}, {"action": "BUY", "amount": 175179.0, "date": "2024-08-08", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000124/0001061630-24-000124-index.htm"}, {"action": "BUY", "amount": 178067.0, "date": "2023-03-15", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919123018998/0001209191-23-018998-index.htm"}, {"action": "BUY", "amount": 982028.9999999999, "date": "2021-11-02", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919121062510/0001209191-21-062510-index.htm"}], "latest": {"action": "BUY", "amount": 188978.0, "date": "2025-05-06", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163025000059/0001061630-25-000059-index.htm"}}, {"who": "Timothy Steven Johnson", "who_key": "Johnson Timothy Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 998375.0, "sold": 0, "net": 998375.0, "trades": 1, "top_score": 53.3, "lean": "buying", "history": [{"action": "BUY", "amount": 998375.0, "date": "2024-08-02", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000122/0001061630-24-000122-index.htm"}], "latest": {"action": "BUY", "amount": 998375.0, "date": "2024-08-02", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000122/0001061630-24-000122-index.htm"}}, {"who": "Anthony F. Marone Jr", "who_key": "Marone Anthony F. JR", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 540605.4206, "net": -540605.4206, "trades": 44, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20556.25, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000158773825000010/0001587738-25-000010-index.htm"}, {"action": "SELL", "amount": 9803.75, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163025000136/0001061630-25-000136-index.htm"}, {"action": "SELL", "amount": 19600.3004, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000158773825000007/0001587738-25-000007-index.htm"}, {"action": "SELL", "amount": 9748.09, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000158773825000004/0001587738-25-000004-index.htm"}, {"action": "SELL", "amount": 29133.3782, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163025000069/0001061630-25-000069-index.htm"}, {"action": "SELL", "amount": 9611.36, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163025000062/0001061630-25-000062-index.htm"}, {"action": "SELL", "amount": 10446.9266, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163025000035/0001061630-25-000035-index.htm"}, {"action": "SELL", "amount": 10518.14, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163025000031/0001061630-25-000031-index.htm"}, {"action": "SELL", "amount": 9665.77, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000161/0001061630-24-000161-index.htm"}, {"action": "SELL", "amount": 9189.33, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000156/0001061630-24-000156-index.htm"}, {"action": "SELL", "amount": 9669.7106, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000154/0001061630-24-000154-index.htm"}, {"action": "SELL", "amount": 9778.320000000002, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000130/0001061630-24-000130-index.htm"}, {"action": "SELL", "amount": 8864.8577, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000128/0001061630-24-000128-index.htm"}, {"action": "SELL", "amount": 9258.5301, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000126/0001061630-24-000126-index.htm"}, {"action": "SELL", "amount": 17595.12, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000078/0001061630-24-000078-index.htm"}, {"action": "SELL", "amount": 8342.34, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000076/0001061630-24-000076-index.htm"}, {"action": "SELL", "amount": 8563.574999999999, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000072/0001061630-24-000072-index.htm"}, {"action": "SELL", "amount": 9822.365500000002, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000037/0001061630-24-000037-index.htm"}, {"action": "SELL", "amount": 10319.869999999999, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163024000035/0001061630-24-000035-index.htm"}, {"action": "SELL", "amount": 10295.2405, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163023000078/0001061630-23-000078-index.htm"}, {"action": "SELL", "amount": 9010.0, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163023000077/0001061630-23-000077-index.htm"}, {"action": "SELL", "amount": 11225.6391, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163023000075/0001061630-23-000075-index.htm"}, {"action": "SELL", "amount": 11273.825, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163023000050/0001061630-23-000050-index.htm"}, {"action": "SELL", "amount": 9120.745, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163023000048/0001061630-23-000048-index.htm"}, {"action": "SELL", "amount": 11152.24, "date": "2023-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919123047771/0001209191-23-047771-index.htm"}], "latest": {"action": "SELL", "amount": 20556.25, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000158773825000010/0001587738-25-000010-index.htm"}}, {"who": "Jonathan Lee Pollack", "who_key": "Pollack Jonathan Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 353139.75, "sold": 0, "net": 353139.75, "trades": 1, "top_score": 47.6, "lean": "buying", "history": [{"action": "BUY", "amount": 353139.75, "date": "2022-06-16", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919122038574/0001209191-22-038574-index.htm"}], "latest": {"action": "BUY", "amount": 353139.75, "date": "2022-06-16", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919122038574/0001209191-22-038574-index.htm"}}, {"who": "Douglas N. Armer", "who_key": "Armer Douglas N.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 242335.62449999998, "net": -242335.62449999998, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 41319.869999999995, "date": "2022-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919122036026/0001209191-22-036026-index.htm"}, {"action": "SELL", "amount": 20933.665, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919122034917/0001209191-22-034917-index.htm"}, {"action": "SELL", "amount": 20851.606, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919122033246/0001209191-22-033246-index.htm"}, {"action": "SELL", "amount": 21483.244000000002, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919122017272/0001209191-22-017272-index.htm"}, {"action": "SELL", "amount": 21356.0438, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919122015041/0001209191-22-015041-index.htm"}, {"action": "SELL", "amount": 26327.5749, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919121067203/0001209191-21-067203-index.htm"}, {"action": "SELL", "amount": 27836.140799999997, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919121063938/0001209191-21-063938-index.htm"}, {"action": "SELL", "amount": 21165.381999999998, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919121055390/0001209191-21-055390-index.htm"}, {"action": "SELL", "amount": 20758.149999999998, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919121054013/0001209191-21-054013-index.htm"}, {"action": "SELL", "amount": 20303.948, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919121050693/0001209191-21-050693-index.htm"}], "latest": {"action": "SELL", "amount": 41319.869999999995, "date": "2022-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000120919122036026/0001209191-22-036026-index.htm"}}, {"who": "Fernando Austin Pena", "who_key": "Pena Fernando Austin", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 162118.7207, "net": -162118.7207, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28509.071, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000051/0001061630-26-000051-index.htm"}, {"action": "SELL", "amount": 41917.04, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000047/0001061630-26-000047-index.htm"}, {"action": "SELL", "amount": 31458.7448, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000208954426000004/0002089544-26-000004-index.htm"}, {"action": "SELL", "amount": 60233.8649, "date": "2025-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000208954426000002/0002089544-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 28509.071, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061630/000106163026000051/0001061630-26-000051-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001061630-26-000079", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001964306-26-000457", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001061630-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001061630-26-000076", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000447", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000446", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001061630-26-000073", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001061630-26-000071", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001061630-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001061630-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001061630-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001061630-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001061630-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001061630-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001061630-26-000051", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001964306-26-000302", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001061630-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001061630-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001061630-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001061630-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001061630-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001061630-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001061630-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001061630-26-000042", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285668", "price_sensitive": true}], "performance": {"ticker": "BXMT", "has_prices": true, "summary": {"n": 11, "avg": -0.3089994026961007, "win_rate": 0.0, "best": -0.16666666666666666, "worst": -0.5672782874617738, "as_of": "2026-08-07"}, "buys": [{"who": "NASSAU HENRY N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 188978.0, "date": "2025-05-06", "score": 43.2, "ref_price": 18.69, "return": -0.24291064740502946}, {"who": "NASSAU HENRY N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175179.0, "date": "2024-08-08", "score": 42.9, "ref_price": 17.54, "return": -0.1932725199543899}, {"who": "Keenan Katharine A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 274633.6, "date": "2024-08-05", "score": 55.6, "ref_price": 17.19, "return": -0.176847004072135}, {"who": "Johnson Timothy Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 998375.0, "date": "2024-08-02", "score": 53.3, "ref_price": 17.41, "return": -0.18724870763928775}, {"who": "Nash Michael B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 860810.0, "date": "2023-05-10", "score": 51.8, "ref_price": 16.98, "return": -0.16666666666666666}, {"who": "NASSAU HENRY N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 178067.0, "date": "2023-03-15", "score": 43.3, "ref_price": 18.0, "return": -0.21388888888888888}, {"who": "Nash Michael B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 942970.0, "date": "2023-03-13", "score": 52.5, "ref_price": 18.73, "return": -0.2445274959957288}, {"who": "Cotton Leonard W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 138922.0, "date": "2022-06-21", "score": 42.5, "ref_price": 27.69, "return": -0.48898519321054534}, {"who": "Pollack Jonathan Lee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 353139.75, "date": "2022-06-16", "score": 47.6, "ref_price": 26.14, "return": -0.4586840091813313}, {"who": "Nash Michael B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1045752.0, "date": "2022-06-16", "score": 52.9, "ref_price": 26.14, "return": -0.4586840091813313}, {"who": "NASSAU HENRY N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 982028.9999999999, "date": "2021-11-02", "score": 56.9, "ref_price": 32.7, "return": -0.5672782874617738}]}, "price_series": [{"date": "2016-08-08", "close": 29.2, "volume": 944947.0}, {"date": "2016-08-09", "close": 29.32, "volume": 400176.0}, {"date": "2016-08-10", "close": 29.2, "volume": 379609.0}, {"date": "2016-08-11", "close": 29.23, "volume": 299103.0}, {"date": "2016-08-12", "close": 29.37, "volume": 298212.0}, {"date": "2016-08-15", "close": 29.16, "volume": 321790.0}, {"date": "2016-08-16", "close": 28.82, "volume": 516786.0}, {"date": "2016-08-17", "close": 28.88, "volume": 379461.0}, {"date": "2016-08-18", "close": 28.83, "volume": 392396.0}, {"date": "2016-08-19", "close": 28.93, "volume": 393855.0}, {"date": "2016-08-22", "close": 28.81, "volume": 312214.0}, {"date": "2016-08-23", "close": 29.06, "volume": 356820.0}, {"date": "2016-08-24", "close": 29.02, "volume": 286481.0}, {"date": "2016-08-25", "close": 29.04, "volume": 255934.0}, {"date": "2016-08-26", "close": 29.12, "volume": 585233.0}, {"date": "2016-08-29", "close": 29.4, "volume": 515098.0}, {"date": "2016-08-30", "close": 29.64, "volume": 294316.0}, {"date": "2016-08-31", "close": 29.82, "volume": 800595.0}, {"date": "2016-09-01", "close": 29.7, "volume": 724986.0}, {"date": "2016-09-02", "close": 30.02, "volume": 628702.0}, {"date": "2016-09-06", "close": 29.83, "volume": 645710.0}, {"date": "2016-09-07", "close": 30.02, "volume": 581031.0}, {"date": "2016-09-08", "close": 29.67, "volume": 515437.0}, {"date": "2016-09-09", "close": 29.24, "volume": 1126449.0}, {"date": "2016-09-12", "close": 29.22, "volume": 964938.0}, {"date": "2016-09-13", "close": 28.6, "volume": 766328.0}, {"date": "2016-09-14", "close": 28.62, "volume": 702003.0}, {"date": "2016-09-15", "close": 29.13, "volume": 582302.0}, {"date": "2016-09-16", "close": 29.03, "volume": 656619.0}, {"date": "2016-09-19", "close": 29.64, "volume": 445682.0}, {"date": "2016-09-20", "close": 29.56, "volume": 493093.0}, {"date": "2016-09-21", "close": 29.8, "volume": 676041.0}, {"date": "2016-09-22", "close": 29.94, "volume": 553092.0}, {"date": "2016-09-23", "close": 30.1, "volume": 824158.0}, {"date": "2016-09-26", "close": 30.19, "volume": 691417.0}, {"date": "2016-09-27", "close": 30.41, "volume": 809634.0}, {"date": "2016-09-28", "close": 29.8, "volume": 697553.0}, {"date": "2016-09-29", "close": 29.45, "volume": 484616.0}, {"date": "2016-09-30", "close": 29.45, "volume": 559883.0}, {"date": "2016-10-03", "close": 29.07, "volume": 566563.0}, {"date": "2016-10-04", "close": 28.83, "volume": 707801.0}, {"date": "2016-10-05", "close": 28.62, "volume": 809243.0}, {"date": "2016-10-06", "close": 28.24, "volume": 703905.0}, {"date": "2016-10-07", "close": 27.97, "volume": 726900.0}, {"date": "2016-10-10", "close": 28.37, "volume": 452829.0}, {"date": "2016-10-11", "close": 28.55, "volume": 596578.0}, {"date": "2016-10-12", "close": 28.59, "volume": 278092.0}, {"date": "2016-10-13", "close": 29.0, "volume": 419571.0}, {"date": "2016-10-14", "close": 28.71, "volume": 293918.0}, {"date": "2016-10-17", "close": 28.75, "volume": 289790.0}, {"date": "2016-10-18", "close": 29.01, "volume": 201155.0}, {"date": "2016-10-19", "close": 29.09, "volume": 300467.0}, {"date": "2016-10-20", "close": 29.3, "volume": 238358.0}, {"date": "2016-10-21", "close": 29.46, "volume": 312186.0}, {"date": "2016-10-24", "close": 29.83, "volume": 402535.0}, {"date": "2016-10-25", "close": 29.99, "volume": 662752.0}, {"date": "2016-10-26", "close": 30.14, "volume": 914334.0}, {"date": "2016-10-27", "close": 29.75, "volume": 811865.0}, {"date": "2016-10-28", "close": 29.92, "volume": 399410.0}, {"date": "2016-10-31", "close": 30.2, "volume": 512891.0}, {"date": "2016-11-01", "close": 29.71, "volume": 483788.0}, {"date": "2016-11-02", "close": 29.12, "volume": 493148.0}, {"date": "2016-11-03", "close": 29.32, "volume": 415152.0}, {"date": "2016-11-04", "close": 29.45, "volume": 326934.0}, {"date": "2016-11-07", "close": 29.81, "volume": 313433.0}, {"date": "2016-11-08", "close": 29.79, "volume": 304854.0}, {"date": "2016-11-09", "close": 29.52, "volume": 919133.0}, {"date": "2016-11-10", "close": 29.64, "volume": 827473.0}, {"date": "2016-11-11", "close": 29.3, "volume": 939142.0}, {"date": "2016-11-14", "close": 29.49, "volume": 888802.0}, {"date": "2016-11-15", "close": 29.7, "volume": 619680.0}, {"date": "2016-11-16", "close": 29.19, "volume": 1204963.0}, {"date": "2016-11-17", "close": 29.48, "volume": 506633.0}, {"date": "2016-11-18", "close": 29.83, "volume": 823813.0}, {"date": "2016-11-21", "close": 29.74, "volume": 560164.0}, {"date": "2016-11-22", "close": 30.06, "volume": 637788.0}, {"date": "2016-11-23", "close": 29.72, "volume": 698921.0}, {"date": "2016-11-25", "close": 30.01, "volume": 261404.0}, {"date": "2016-11-28", "close": 30.17, "volume": 654848.0}, {"date": "2016-11-29", "close": 30.53, "volume": 613917.0}, {"date": "2016-11-30", "close": 30.08, "volume": 865450.0}, {"date": "2016-12-01", "close": 29.94, "volume": 588303.0}, {"date": "2016-12-02", "close": 30.22, "volume": 464223.0}, {"date": "2016-12-05", "close": 30.55, "volume": 575654.0}, {"date": "2016-12-06", "close": 30.5, "volume": 589784.0}, {"date": "2016-12-07", "close": 30.72, "volume": 771650.0}, {"date": "2016-12-08", "close": 31.05, "volume": 697242.0}, {"date": "2016-12-09", "close": 31.25, "volume": 979940.0}, {"date": "2016-12-12", "close": 30.97, "volume": 668194.0}, {"date": "2016-12-13", "close": 30.6, "volume": 931964.0}, {"date": "2016-12-14", "close": 30.37, "volume": 681072.0}, {"date": "2016-12-15", "close": 29.91, "volume": 1538789.0}, {"date": "2016-12-16", "close": 30.18, "volume": 1066911.0}, {"date": "2016-12-19", "close": 30.5, "volume": 792299.0}, {"date": "2016-12-20", "close": 30.4, "volume": 937371.0}, {"date": "2016-12-21", "close": 30.37, "volume": 1201925.0}, {"date": "2016-12-22", "close": 30.63, "volume": 591771.0}, {"date": "2016-12-23", "close": 30.69, "volume": 688357.0}, {"date": "2016-12-27", "close": 30.74, "volume": 923486.0}, {"date": "2016-12-28", "close": 29.9, "volume": 954032.0}, {"date": "2016-12-29", "close": 30.22, "volume": 665132.0}, {"date": "2016-12-30", "close": 30.07, "volume": 399084.0}, {"date": "2017-01-03", "close": 30.54, "volume": 489012.0}, {"date": "2017-01-04", "close": 30.77, "volume": 719815.0}, {"date": "2017-01-05", "close": 30.89, "volume": 563600.0}, {"date": "2017-01-06", "close": 30.91, "volume": 420805.0}, {"date": "2017-01-09", "close": 30.63, "volume": 716841.0}, {"date": "2017-01-10", "close": 30.88, "volume": 909051.0}, {"date": "2017-01-11", "close": 30.92, "volume": 493055.0}, {"date": "2017-01-12", "close": 30.9, "volume": 406192.0}, {"date": "2017-01-13", "close": 31.05, "volume": 395834.0}, {"date": "2017-01-17", "close": 31.0, "volume": 467778.0}, {"date": "2017-01-18", "close": 30.98, "volume": 343762.0}, {"date": "2017-01-19", "close": 30.93, "volume": 572508.0}, {"date": "2017-01-20", "close": 31.07, "volume": 510596.0}, {"date": "2017-01-23", "close": 31.14, "volume": 466657.0}, {"date": "2017-01-24", "close": 31.25, "volume": 642558.0}, {"date": "2017-01-25", "close": 30.86, "volume": 823008.0}, {"date": "2017-01-26", "close": 30.87, "volume": 714647.0}, {"date": "2017-01-27", "close": 30.74, "volume": 462297.0}, {"date": "2017-01-30", "close": 30.55, "volume": 818585.0}, {"date": "2017-01-31", "close": 30.49, "volume": 529234.0}, {"date": "2017-02-01", "close": 30.36, "volume": 1233868.0}, {"date": "2017-02-02", "close": 30.64, "volume": 418979.0}, {"date": "2017-02-03", "close": 31.11, "volume": 810286.0}, {"date": "2017-02-06", "close": 31.33, "volume": 633588.0}, {"date": "2017-02-07", "close": 31.22, "volume": 578394.0}, {"date": "2017-02-08", "close": 31.16, "volume": 632609.0}, {"date": "2017-02-09", "close": 31.31, "volume": 340871.0}, {"date": "2017-02-10", "close": 31.33, "volume": 564330.0}, {"date": "2017-02-13", "close": 31.36, "volume": 632507.0}, {"date": "2017-02-14", "close": 31.09, "volume": 881943.0}, {"date": "2017-02-15", "close": 30.68, "volume": 1147605.0}, {"date": "2017-02-16", "close": 30.57, "volume": 1396667.0}, {"date": "2017-02-17", "close": 30.54, "volume": 619356.0}, {"date": "2017-02-21", "close": 30.65, "volume": 501265.0}, {"date": "2017-02-22", "close": 30.63, "volume": 512733.0}, {"date": "2017-02-23", "close": 31.04, "volume": 953866.0}, {"date": "2017-02-24", "close": 30.99, "volume": 410572.0}, {"date": "2017-02-27", "close": 31.09, "volume": 934233.0}, {"date": "2017-02-28", "close": 31.14, "volume": 850489.0}, {"date": "2017-03-01", "close": 30.96, "volume": 848739.0}, {"date": "2017-03-02", "close": 30.75, "volume": 946940.0}, {"date": "2017-03-03", "close": 30.67, "volume": 742795.0}, {"date": "2017-03-06", "close": 30.63, "volume": 455015.0}, {"date": "2017-03-07", "close": 30.95, "volume": 614269.0}, {"date": "2017-03-08", "close": 30.61, "volume": 571426.0}, {"date": "2017-03-09", "close": 30.1, "volume": 1160702.0}, {"date": "2017-03-10", "close": 30.19, "volume": 647281.0}, {"date": "2017-03-13", "close": 30.09, "volume": 522664.0}, {"date": "2017-03-14", "close": 29.99, "volume": 593939.0}, {"date": "2017-03-15", "close": 30.49, "volume": 689547.0}, {"date": "2017-03-16", "close": 30.62, "volume": 594813.0}, {"date": "2017-03-17", "close": 30.8, "volume": 603070.0}, {"date": "2017-03-20", "close": 30.69, "volume": 750779.0}, {"date": "2017-03-21", "close": 30.64, "volume": 561813.0}, {"date": "2017-03-22", "close": 30.7, "volume": 673332.0}, {"date": "2017-03-23", "close": 30.88, "volume": 518847.0}, {"date": "2017-03-24", "close": 30.82, "volume": 858123.0}, {"date": "2017-03-27", "close": 30.98, "volume": 654125.0}, {"date": "2017-03-28", "close": 31.02, "volume": 846116.0}, {"date": "2017-03-29", "close": 30.86, "volume": 847050.0}, {"date": "2017-03-30", "close": 30.95, "volume": 756322.0}, {"date": "2017-03-31", "close": 30.96, "volume": 549221.0}, {"date": "2017-04-03", "close": 30.92, "volume": 447877.0}, {"date": "2017-04-04", "close": 30.9, "volume": 582868.0}, {"date": "2017-04-05", "close": 30.85, "volume": 493026.0}, {"date": "2017-04-06", "close": 30.83, "volume": 702449.0}, {"date": "2017-04-07", "close": 30.94, "volume": 465995.0}, {"date": "2017-04-10", "close": 31.01, "volume": 391190.0}, {"date": "2017-04-11", "close": 31.18, "volume": 1124921.0}, {"date": "2017-04-12", "close": 31.14, "volume": 373658.0}, {"date": "2017-04-13", "close": 31.07, "volume": 499201.0}, {"date": "2017-04-17", "close": 31.26, "volume": 460867.0}, {"date": "2017-04-18", "close": 31.36, "volume": 524228.0}, {"date": "2017-04-19", "close": 30.89, "volume": 1136227.0}, {"date": "2017-04-20", "close": 30.8, "volume": 1155649.0}, {"date": "2017-04-21", "close": 30.76, "volume": 747464.0}, {"date": "2017-04-24", "close": 30.63, "volume": 1219286.0}, {"date": "2017-04-25", "close": 30.91, "volume": 955459.0}, {"date": "2017-04-26", "close": 31.19, "volume": 1244172.0}, {"date": "2017-04-27", "close": 30.89, "volume": 1095520.0}, {"date": "2017-04-28", "close": 30.88, "volume": 687933.0}, {"date": "2017-05-01", "close": 31.02, "volume": 1255362.0}, {"date": "2017-05-02", "close": 30.67, "volume": 1144852.0}, {"date": "2017-05-03", "close": 30.1, "volume": 1158969.0}, {"date": "2017-05-04", "close": 30.24, "volume": 1172639.0}, {"date": "2017-05-05", "close": 30.5, "volume": 683566.0}, {"date": "2017-05-08", "close": 30.55, "volume": 594320.0}, {"date": "2017-05-09", "close": 30.31, "volume": 631321.0}, {"date": "2017-05-10", "close": 30.3, "volume": 428623.0}, {"date": "2017-05-11", "close": 30.46, "volume": 452719.0}, {"date": "2017-05-12", "close": 30.36, "volume": 480002.0}, {"date": "2017-05-15", "close": 30.52, "volume": 497552.0}, {"date": "2017-05-16", "close": 30.45, "volume": 389157.0}, {"date": "2017-05-17", "close": 30.31, "volume": 580291.0}, {"date": "2017-05-18", "close": 30.39, "volume": 346847.0}, {"date": "2017-05-19", "close": 30.54, "volume": 587840.0}, {"date": "2017-05-22", "close": 30.89, "volume": 564115.0}, {"date": "2017-05-23", "close": 31.17, "volume": 780603.0}, {"date": "2017-05-24", "close": 31.3, "volume": 418489.0}, {"date": "2017-05-25", "close": 31.32, "volume": 767301.0}, {"date": "2017-05-26", "close": 31.33, "volume": 394509.0}, {"date": "2017-05-30", "close": 31.18, "volume": 387762.0}, {"date": "2017-05-31", "close": 31.05, "volume": 672991.0}, {"date": "2017-06-01", "close": 31.2, "volume": 605943.0}, {"date": "2017-06-02", "close": 31.22, "volume": 474740.0}, {"date": "2017-06-05", "close": 31.17, "volume": 516236.0}, {"date": "2017-06-06", "close": 30.95, "volume": 512882.0}, {"date": "2017-06-07", "close": 30.97, "volume": 425029.0}, {"date": "2017-06-08", "close": 31.07, "volume": 402001.0}, {"date": "2017-06-09", "close": 31.35, "volume": 461451.0}, {"date": "2017-06-12", "close": 31.56, "volume": 706760.0}, {"date": "2017-06-13", "close": 31.85, "volume": 582917.0}, {"date": "2017-06-14", "close": 31.89, "volume": 671197.0}, {"date": "2017-06-15", "close": 32.0, "volume": 552393.0}, {"date": "2017-06-16", "close": 32.1, "volume": 944261.0}, {"date": "2017-06-19", "close": 32.31, "volume": 657471.0}, {"date": "2017-06-20", "close": 32.34, "volume": 716688.0}, {"date": "2017-06-21", "close": 32.3, "volume": 761857.0}, {"date": "2017-06-22", "close": 32.35, "volume": 511781.0}, {"date": "2017-06-23", "close": 32.35, "volume": 639202.0}, {"date": "2017-06-26", "close": 32.39, "volume": 590411.0}, {"date": "2017-06-27", "close": 32.1, "volume": 865701.0}, {"date": "2017-06-28", "close": 31.8, "volume": 1278618.0}, {"date": "2017-06-29", "close": 31.65, "volume": 911799.0}, {"date": "2017-06-30", "close": 31.6, "volume": 616208.0}, {"date": "2017-07-03", "close": 31.7, "volume": 271320.0}, {"date": "2017-07-05", "close": 31.72, "volume": 619602.0}, {"date": "2017-07-06", "close": 31.22, "volume": 1029401.0}, {"date": "2017-07-07", "close": 30.94, "volume": 778500.0}, {"date": "2017-07-10", "close": 30.81, "volume": 569272.0}, {"date": "2017-07-11", "close": 31.03, "volume": 632902.0}, {"date": "2017-07-12", "close": 31.01, "volume": 319674.0}, {"date": "2017-07-13", "close": 30.78, "volume": 401323.0}, {"date": "2017-07-14", "close": 31.02, "volume": 496950.0}, {"date": "2017-07-17", "close": 31.02, "volume": 467525.0}, {"date": "2017-07-18", "close": 30.86, "volume": 923055.0}, {"date": "2017-07-19", "close": 31.03, "volume": 790527.0}, {"date": "2017-07-20", "close": 31.11, "volume": 597855.0}, {"date": "2017-07-21", "close": 31.38, "volume": 937557.0}, {"date": "2017-07-24", "close": 31.25, "volume": 727141.0}, {"date": "2017-07-25", "close": 30.97, "volume": 993805.0}, {"date": "2017-07-26", "close": 30.77, "volume": 986863.0}, {"date": "2017-07-27", "close": 30.65, "volume": 941455.0}, {"date": "2017-07-28", "close": 30.61, "volume": 534290.0}, {"date": "2017-07-31", "close": 30.87, "volume": 519406.0}, {"date": "2017-08-01", "close": 30.68, "volume": 905982.0}, {"date": "2017-08-02", "close": 30.67, "volume": 493684.0}, {"date": "2017-08-03", "close": 30.73, "volume": 532405.0}, {"date": "2017-08-04", "close": 30.64, "volume": 678259.0}, {"date": "2017-08-07", "close": 30.7, "volume": 483048.0}, {"date": "2017-08-08", "close": 31.11, "volume": 1330270.0}, {"date": "2017-08-09", "close": 31.2, "volume": 748133.0}, {"date": "2017-08-10", "close": 31.17, "volume": 832718.0}, {"date": "2017-08-11", "close": 31.14, "volume": 733260.0}, {"date": "2017-08-14", "close": 31.26, "volume": 516545.0}, {"date": "2017-08-15", "close": 31.37, "volume": 565078.0}, {"date": "2017-08-16", "close": 31.15, "volume": 357104.0}, {"date": "2017-08-17", "close": 31.03, "volume": 357079.0}, {"date": "2017-08-18", "close": 31.1, "volume": 367313.0}, {"date": "2017-08-21", "close": 31.16, "volume": 515160.0}, {"date": "2017-08-22", "close": 31.24, "volume": 427501.0}, {"date": "2017-08-23", "close": 31.26, "volume": 389304.0}, {"date": "2017-08-24", "close": 31.27, "volume": 418389.0}, {"date": "2017-08-25", "close": 31.22, "volume": 408569.0}, {"date": "2017-08-28", "close": 31.22, "volume": 421498.0}, {"date": "2017-08-29", "close": 31.02, "volume": 629679.0}, {"date": "2017-08-30", "close": 31.05, "volume": 607857.0}, {"date": "2017-08-31", "close": 31.35, "volume": 717793.0}, {"date": "2017-09-01", "close": 31.39, "volume": 415808.0}, {"date": "2017-09-05", "close": 31.04, "volume": 640049.0}, {"date": "2017-09-06", "close": 31.03, "volume": 575464.0}, {"date": "2017-09-07", "close": 30.94, "volume": 428481.0}, {"date": "2017-09-08", "close": 30.7, "volume": 640720.0}, {"date": "2017-09-11", "close": 31.04, "volume": 591851.0}, {"date": "2017-09-12", "close": 31.13, "volume": 400711.0}, {"date": "2017-09-13", "close": 31.09, "volume": 324329.0}, {"date": "2017-09-14", "close": 31.03, "volume": 499245.0}, {"date": "2017-09-15", "close": 31.16, "volume": 1015664.0}, {"date": "2017-09-18", "close": 31.21, "volume": 391306.0}, {"date": "2017-09-19", "close": 31.22, "volume": 557690.0}, {"date": "2017-09-20", "close": 31.21, "volume": 527149.0}, {"date": "2017-09-21", "close": 31.16, "volume": 606439.0}, {"date": "2017-09-22", "close": 31.4, "volume": 622264.0}, {"date": "2017-09-25", "close": 31.52, "volume": 466072.0}, {"date": "2017-09-26", "close": 31.44, "volume": 716784.0}, {"date": "2017-09-27", "close": 31.53, "volume": 784283.0}, {"date": "2017-09-28", "close": 31.02, "volume": 1086477.0}, {"date": "2017-09-29", "close": 31.02, "volume": 696236.0}, {"date": "2017-10-02", "close": 31.17, "volume": 484428.0}, {"date": "2017-10-03", "close": 31.14, "volume": 579905.0}, {"date": "2017-10-04", "close": 31.24, "volume": 454053.0}, {"date": "2017-10-05", "close": 31.32, "volume": 795140.0}, {"date": "2017-10-06", "close": 31.24, "volume": 461386.0}, {"date": "2017-10-09", "close": 31.31, "volume": 261106.0}, {"date": "2017-10-10", "close": 31.29, "volume": 358109.0}, {"date": "2017-10-11", "close": 31.33, "volume": 393116.0}, {"date": "2017-10-12", "close": 31.37, "volume": 720504.0}, {"date": "2017-10-13", "close": 31.46, "volume": 479640.0}, {"date": "2017-10-16", "close": 31.6, "volume": 783495.0}, {"date": "2017-10-17", "close": 31.57, "volume": 288513.0}, {"date": "2017-10-18", "close": 31.6, "volume": 321555.0}, {"date": "2017-10-19", "close": 31.58, "volume": 496350.0}, {"date": "2017-10-20", "close": 31.83, "volume": 1005878.0}, {"date": "2017-10-23", "close": 31.73, "volume": 741436.0}, {"date": "2017-10-24", "close": 31.62, "volume": 620694.0}, {"date": "2017-10-25", "close": 32.09, "volume": 1256836.0}, {"date": "2017-10-26", "close": 31.66, "volume": 731650.0}, {"date": "2017-10-27", "close": 31.98, "volume": 591626.0}, {"date": "2017-10-30", "close": 31.99, "volume": 342692.0}, {"date": "2017-10-31", "close": 31.83, "volume": 644024.0}, {"date": "2017-11-01", "close": 31.94, "volume": 644358.0}, {"date": "2017-11-02", "close": 31.93, "volume": 655034.0}, {"date": "2017-11-03", "close": 32.07, "volume": 516057.0}, {"date": "2017-11-06", "close": 31.88, "volume": 444253.0}, {"date": "2017-11-07", "close": 31.89, "volume": 550481.0}, {"date": "2017-11-08", "close": 31.89, "volume": 591576.0}, {"date": "2017-11-09", "close": 31.94, "volume": 318514.0}, {"date": "2017-11-10", "close": 31.81, "volume": 386754.0}, {"date": "2017-11-13", "close": 32.07, "volume": 562496.0}, {"date": "2017-11-14", "close": 32.05, "volume": 469076.0}, {"date": "2017-11-15", "close": 31.95, "volume": 382681.0}, {"date": "2017-11-16", "close": 32.23, "volume": 485733.0}, {"date": "2017-11-17", "close": 32.24, "volume": 371071.0}, {"date": "2017-11-20", "close": 32.41, "volume": 691584.0}, {"date": "2017-11-21", "close": 32.81, "volume": 658711.0}, {"date": "2017-11-22", "close": 32.88, "volume": 617826.0}, {"date": "2017-11-24", "close": 32.71, "volume": 288647.0}, {"date": "2017-11-27", "close": 32.65, "volume": 453214.0}, {"date": "2017-11-28", "close": 32.74, "volume": 332279.0}, {"date": "2017-11-29", "close": 32.86, "volume": 368272.0}, {"date": "2017-11-30", "close": 32.72, "volume": 666849.0}, {"date": "2017-12-01", "close": 32.01, "volume": 6864085.0}, {"date": "2017-12-04", "close": 32.22, "volume": 2079402.0}, {"date": "2017-12-05", "close": 32.21, "volume": 1567607.0}, {"date": "2017-12-06", "close": 32.34, "volume": 1801948.0}, {"date": "2017-12-07", "close": 32.59, "volume": 1556156.0}, {"date": "2017-12-08", "close": 32.54, "volume": 1349691.0}, {"date": "2017-12-11", "close": 32.5, "volume": 752017.0}, {"date": "2017-12-12", "close": 32.46, "volume": 471912.0}, {"date": "2017-12-13", "close": 32.56, "volume": 787367.0}, {"date": "2017-12-14", "close": 32.58, "volume": 807150.0}, {"date": "2017-12-15", "close": 32.77, "volume": 1204615.0}, {"date": "2017-12-18", "close": 32.77, "volume": 766405.0}, {"date": "2017-12-19", "close": 32.25, "volume": 863695.0}, {"date": "2017-12-20", "close": 32.41, "volume": 636368.0}, {"date": "2017-12-21", "close": 32.51, "volume": 676554.0}, {"date": "2017-12-22", "close": 32.68, "volume": 1350574.0}, {"date": "2017-12-26", "close": 32.8, "volume": 483009.0}, {"date": "2017-12-27", "close": 32.87, "volume": 594558.0}, {"date": "2017-12-28", "close": 32.41, "volume": 581408.0}, {"date": "2017-12-29", "close": 32.18, "volume": 498887.0}, {"date": "2018-01-02", "close": 31.83, "volume": 928871.0}, {"date": "2018-01-03", "close": 31.65, "volume": 864778.0}, {"date": "2018-01-04", "close": 31.64, "volume": 1155583.0}, {"date": "2018-01-05", "close": 31.64, "volume": 1000742.0}, {"date": "2018-01-08", "close": 31.88, "volume": 924223.0}, {"date": "2018-01-09", "close": 31.52, "volume": 1092969.0}, {"date": "2018-01-10", "close": 31.5, "volume": 710204.0}, {"date": "2018-01-11", "close": 31.7, "volume": 640592.0}, {"date": "2018-01-12", "close": 31.62, "volume": 967711.0}, {"date": "2018-01-16", "close": 31.51, "volume": 754638.0}, {"date": "2018-01-17", "close": 31.56, "volume": 906054.0}, {"date": "2018-01-18", "close": 31.41, "volume": 1108315.0}, {"date": "2018-01-19", "close": 31.52, "volume": 737728.0}, {"date": "2018-01-22", "close": 31.53, "volume": 497455.0}, {"date": "2018-01-23", "close": 31.75, "volume": 473859.0}, {"date": "2018-01-24", "close": 31.64, "volume": 632053.0}, {"date": "2018-01-25", "close": 31.91, "volume": 1709370.0}, {"date": "2018-01-26", "close": 31.75, "volume": 595610.0}, {"date": "2018-01-29", "close": 31.58, "volume": 959663.0}, {"date": "2018-01-30", "close": 31.46, "volume": 566425.0}, {"date": "2018-01-31", "close": 31.0, "volume": 1272942.0}, {"date": "2018-02-01", "close": 30.99, "volume": 698595.0}, {"date": "2018-02-02", "close": 30.7, "volume": 1106354.0}, {"date": "2018-02-05", "close": 30.08, "volume": 1812225.0}, {"date": "2018-02-06", "close": 30.23, "volume": 1465934.0}, {"date": "2018-02-07", "close": 29.95, "volume": 1818249.0}, {"date": "2018-02-08", "close": 29.8, "volume": 1051350.0}, {"date": "2018-02-09", "close": 29.84, "volume": 1136368.0}, {"date": "2018-02-12", "close": 30.09, "volume": 1136990.0}, {"date": "2018-02-13", "close": 30.15, "volume": 941196.0}, {"date": "2018-02-14", "close": 30.97, "volume": 1436487.0}, {"date": "2018-02-15", "close": 31.14, "volume": 856153.0}, {"date": "2018-02-16", "close": 31.42, "volume": 683436.0}, {"date": "2018-02-20", "close": 31.21, "volume": 949862.0}, {"date": "2018-02-21", "close": 31.08, "volume": 771483.0}, {"date": "2018-02-22", "close": 31.0, "volume": 462329.0}, {"date": "2018-02-23", "close": 31.27, "volume": 599652.0}, {"date": "2018-02-26", "close": 31.39, "volume": 451490.0}, {"date": "2018-02-27", "close": 31.24, "volume": 742631.0}, {"date": "2018-02-28", "close": 31.05, "volume": 707229.0}, {"date": "2018-03-01", "close": 31.01, "volume": 652043.0}, {"date": "2018-03-02", "close": 31.24, "volume": 1087131.0}, {"date": "2018-03-05", "close": 31.67, "volume": 1016160.0}, {"date": "2018-03-06", "close": 31.81, "volume": 700037.0}, {"date": "2018-03-07", "close": 31.58, "volume": 901375.0}, {"date": "2018-03-08", "close": 31.76, "volume": 825535.0}, {"date": "2018-03-09", "close": 31.85, "volume": 845633.0}, {"date": "2018-03-12", "close": 32.08, "volume": 804733.0}, {"date": "2018-03-13", "close": 31.92, "volume": 560671.0}, {"date": "2018-03-14", "close": 32.0, "volume": 757484.0}, {"date": "2018-03-15", "close": 31.7, "volume": 933386.0}, {"date": "2018-03-16", "close": 31.81, "volume": 920271.0}, {"date": "2018-03-19", "close": 31.89, "volume": 797412.0}, {"date": "2018-03-20", "close": 31.84, "volume": 839106.0}, {"date": "2018-03-21", "close": 31.67, "volume": 684473.0}, {"date": "2018-03-22", "close": 31.5, "volume": 1145750.0}, {"date": "2018-03-23", "close": 31.18, "volume": 1965235.0}, {"date": "2018-03-26", "close": 31.65, "volume": 820735.0}, {"date": "2018-03-27", "close": 31.73, "volume": 1055233.0}, {"date": "2018-03-28", "close": 31.18, "volume": 938348.0}, {"date": "2018-03-29", "close": 31.42, "volume": 1082598.0}, {"date": "2018-04-02", "close": 31.09, "volume": 1098664.0}, {"date": "2018-04-03", "close": 31.32, "volume": 544270.0}, {"date": "2018-04-04", "close": 31.43, "volume": 616235.0}, {"date": "2018-04-05", "close": 31.53, "volume": 712489.0}, {"date": "2018-04-06", "close": 31.46, "volume": 676485.0}, {"date": "2018-04-09", "close": 31.33, "volume": 821532.0}, {"date": "2018-04-10", "close": 31.36, "volume": 529892.0}, {"date": "2018-04-11", "close": 31.39, "volume": 505236.0}, {"date": "2018-04-12", "close": 31.17, "volume": 677920.0}, {"date": "2018-04-13", "close": 31.0, "volume": 782956.0}, {"date": "2018-04-16", "close": 31.17, "volume": 612858.0}, {"date": "2018-04-17", "close": 31.2, "volume": 1718200.0}, {"date": "2018-04-18", "close": 31.0, "volume": 617398.0}, {"date": "2018-04-19", "close": 30.8, "volume": 726141.0}, {"date": "2018-04-20", "close": 30.65, "volume": 544323.0}, {"date": "2018-04-23", "close": 30.64, "volume": 724940.0}, {"date": "2018-04-24", "close": 30.56, "volume": 768115.0}, {"date": "2018-04-25", "close": 30.48, "volume": 971273.0}, {"date": "2018-04-26", "close": 30.64, "volume": 566085.0}, {"date": "2018-04-27", "close": 30.82, "volume": 563899.0}, {"date": "2018-04-30", "close": 30.85, "volume": 800628.0}, {"date": "2018-05-01", "close": 30.87, "volume": 505509.0}, {"date": "2018-05-02", "close": 30.79, "volume": 641652.0}, {"date": "2018-05-03", "close": 31.04, "volume": 738207.0}, {"date": "2018-05-04", "close": 31.35, "volume": 576657.0}, {"date": "2018-05-07", "close": 31.39, "volume": 636727.0}, {"date": "2018-05-08", "close": 31.19, "volume": 665535.0}, {"date": "2018-05-09", "close": 31.35, "volume": 408929.0}, {"date": "2018-05-10", "close": 31.57, "volume": 493472.0}, {"date": "2018-05-11", "close": 31.53, "volume": 379420.0}, {"date": "2018-05-14", "close": 31.35, "volume": 554370.0}, {"date": "2018-05-15", "close": 31.29, "volume": 529581.0}, {"date": "2018-05-16", "close": 31.32, "volume": 457031.0}, {"date": "2018-05-17", "close": 31.31, "volume": 723174.0}, {"date": "2018-05-18", "close": 31.55, "volume": 456739.0}, {"date": "2018-05-21", "close": 31.7, "volume": 588615.0}, {"date": "2018-05-22", "close": 31.61, "volume": 578348.0}, {"date": "2018-05-23", "close": 31.62, "volume": 460771.0}, {"date": "2018-05-24", "close": 31.57, "volume": 370056.0}, {"date": "2018-05-25", "close": 31.59, "volume": 484544.0}, {"date": "2018-05-29", "close": 31.65, "volume": 736208.0}, {"date": "2018-05-30", "close": 31.87, "volume": 955525.0}, {"date": "2018-05-31", "close": 31.59, "volume": 921950.0}, {"date": "2018-06-01", "close": 31.65, "volume": 630070.0}, {"date": "2018-06-04", "close": 31.62, "volume": 787628.0}, {"date": "2018-06-05", "close": 31.64, "volume": 886651.0}, {"date": "2018-06-06", "close": 31.73, "volume": 708105.0}, {"date": "2018-06-07", "close": 31.7, "volume": 809583.0}, {"date": "2018-06-08", "close": 31.7, "volume": 512139.0}, {"date": "2018-06-11", "close": 31.73, "volume": 471800.0}, {"date": "2018-06-12", "close": 31.65, "volume": 756487.0}, {"date": "2018-06-13", "close": 31.96, "volume": 1593642.0}, {"date": "2018-06-14", "close": 32.33, "volume": 1006846.0}, {"date": "2018-06-15", "close": 32.34, "volume": 1953880.0}, {"date": "2018-06-18", "close": 32.64, "volume": 1402790.0}, {"date": "2018-06-19", "close": 32.73, "volume": 1302655.0}, {"date": "2018-06-20", "close": 32.77, "volume": 1079960.0}, {"date": "2018-06-21", "close": 32.72, "volume": 1071623.0}, {"date": "2018-06-22", "close": 32.69, "volume": 12921320.0}, {"date": "2018-06-25", "close": 32.15, "volume": 1816177.0}, {"date": "2018-06-26", "close": 31.91, "volume": 1737842.0}, {"date": "2018-06-27", "close": 31.79, "volume": 1123150.0}, {"date": "2018-06-28", "close": 31.64, "volume": 1390562.0}, {"date": "2018-06-29", "close": 31.43, "volume": 927480.0}, {"date": "2018-07-02", "close": 31.54, "volume": 1017294.0}, {"date": "2018-07-03", "close": 31.93, "volume": 704987.0}, {"date": "2018-07-05", "close": 32.23, "volume": 1125704.0}, {"date": "2018-07-06", "close": 32.46, "volume": 951247.0}, {"date": "2018-07-09", "close": 32.45, "volume": 863131.0}, {"date": "2018-07-10", "close": 32.46, "volume": 976517.0}, {"date": "2018-07-11", "close": 32.51, "volume": 834432.0}, {"date": "2018-07-12", "close": 32.57, "volume": 798656.0}, {"date": "2018-07-13", "close": 32.45, "volume": 614459.0}, {"date": "2018-07-16", "close": 32.5, "volume": 702662.0}, {"date": "2018-07-17", "close": 32.6, "volume": 865264.0}, {"date": "2018-07-18", "close": 32.54, "volume": 824338.0}, {"date": "2018-07-19", "close": 32.71, "volume": 717047.0}, {"date": "2018-07-20", "close": 32.76, "volume": 1249350.0}, {"date": "2018-07-23", "close": 32.64, "volume": 889963.0}, {"date": "2018-07-24", "close": 32.71, "volume": 752357.0}, {"date": "2018-07-25", "close": 32.95, "volume": 2122539.0}, {"date": "2018-07-26", "close": 32.85, "volume": 2161225.0}, {"date": "2018-07-27", "close": 32.85, "volume": 830079.0}, {"date": "2018-07-30", "close": 32.96, "volume": 1062384.0}, {"date": "2018-07-31", "close": 33.14, "volume": 1325324.0}, {"date": "2018-08-01", "close": 32.93, "volume": 4723323.0}, {"date": "2018-08-02", "close": 33.3, "volume": 1388468.0}, {"date": "2018-08-03", "close": 33.24, "volume": 967641.0}, {"date": "2018-08-06", "close": 33.12, "volume": 894623.0}, {"date": "2018-08-07", "close": 33.1, "volume": 870549.0}, {"date": "2018-08-08", "close": 32.94, "volume": 1245843.0}, {"date": "2018-08-09", "close": 33.25, "volume": 928691.0}, {"date": "2018-08-10", "close": 33.09, "volume": 943961.0}, {"date": "2018-08-13", "close": 32.95, "volume": 918343.0}, {"date": "2018-08-14", "close": 33.09, "volume": 1455997.0}, {"date": "2018-08-15", "close": 33.34, "volume": 1291977.0}, {"date": "2018-08-16", "close": 33.59, "volume": 924762.0}, {"date": "2018-08-17", "close": 33.8, "volume": 759646.0}, {"date": "2018-08-20", "close": 33.81, "volume": 544788.0}, {"date": "2018-08-21", "close": 33.97, "volume": 987899.0}, {"date": "2018-08-22", "close": 33.81, "volume": 715120.0}, {"date": "2018-08-23", "close": 34.0, "volume": 503313.0}, {"date": "2018-08-24", "close": 33.9, "volume": 541781.0}, {"date": "2018-08-27", "close": 34.07, "volume": 641668.0}, {"date": "2018-08-28", "close": 33.97, "volume": 585717.0}, {"date": "2018-08-29", "close": 34.11, "volume": 631055.0}, {"date": "2018-08-30", "close": 34.09, "volume": 849598.0}, {"date": "2018-08-31", "close": 34.06, "volume": 546980.0}, {"date": "2018-09-04", "close": 34.03, "volume": 553822.0}, {"date": "2018-09-05", "close": 34.22, "volume": 730674.0}, {"date": "2018-09-06", "close": 34.39, "volume": 805150.0}, {"date": "2018-09-07", "close": 34.29, "volume": 576460.0}, {"date": "2018-09-10", "close": 34.38, "volume": 588264.0}, {"date": "2018-09-11", "close": 34.39, "volume": 534592.0}, {"date": "2018-09-12", "close": 34.28, "volume": 648990.0}, {"date": "2018-09-13", "close": 34.39, "volume": 656816.0}, {"date": "2018-09-14", "close": 34.32, "volume": 918860.0}, {"date": "2018-09-17", "close": 34.27, "volume": 713676.0}, {"date": "2018-09-18", "close": 34.19, "volume": 1143911.0}, {"date": "2018-09-19", "close": 34.09, "volume": 990835.0}, {"date": "2018-09-20", "close": 34.23, "volume": 1164048.0}, {"date": "2018-09-21", "close": 34.37, "volume": 2265865.0}, {"date": "2018-09-24", "close": 34.12, "volume": 1070866.0}, {"date": "2018-09-25", "close": 34.08, "volume": 945469.0}, {"date": "2018-09-26", "close": 33.87, "volume": 843865.0}, {"date": "2018-09-27", "close": 33.38, "volume": 1181281.0}, {"date": "2018-09-28", "close": 33.51, "volume": 676921.0}, {"date": "2018-10-01", "close": 33.32, "volume": 573172.0}, {"date": "2018-10-02", "close": 33.26, "volume": 468830.0}, {"date": "2018-10-03", "close": 33.31, "volume": 604364.0}, {"date": "2018-10-04", "close": 33.12, "volume": 818362.0}, {"date": "2018-10-05", "close": 32.86, "volume": 760424.0}, {"date": "2018-10-08", "close": 33.19, "volume": 818950.0}, {"date": "2018-10-09", "close": 33.19, "volume": 570409.0}, {"date": "2018-10-10", "close": 32.8, "volume": 882840.0}, {"date": "2018-10-11", "close": 32.26, "volume": 1271404.0}, {"date": "2018-10-12", "close": 32.31, "volume": 1034087.0}, {"date": "2018-10-15", "close": 32.6, "volume": 841345.0}, {"date": "2018-10-16", "close": 33.29, "volume": 830504.0}, {"date": "2018-10-17", "close": 33.11, "volume": 952571.0}, {"date": "2018-10-18", "close": 33.04, "volume": 675316.0}, {"date": "2018-10-19", "close": 32.84, "volume": 959814.0}, {"date": "2018-10-22", "close": 32.9, "volume": 931027.0}, {"date": "2018-10-23", "close": 32.45, "volume": 1312141.0}, {"date": "2018-10-24", "close": 33.63, "volume": 2491755.0}, {"date": "2018-10-25", "close": 33.7, "volume": 2393017.0}, {"date": "2018-10-26", "close": 33.05, "volume": 1447699.0}, {"date": "2018-10-29", "close": 33.09, "volume": 1453362.0}, {"date": "2018-10-30", "close": 33.66, "volume": 1486315.0}, {"date": "2018-10-31", "close": 33.74, "volume": 2096057.0}, {"date": "2018-11-01", "close": 33.82, "volume": 2264016.0}, {"date": "2018-11-02", "close": 34.17, "volume": 1547250.0}, {"date": "2018-11-05", "close": 34.54, "volume": 1766839.0}, {"date": "2018-11-06", "close": 34.74, "volume": 1317127.0}, {"date": "2018-11-07", "close": 34.91, "volume": 1517051.0}, {"date": "2018-11-08", "close": 34.92, "volume": 1334787.0}, {"date": "2018-11-09", "close": 35.12, "volume": 1279193.0}, {"date": "2018-11-12", "close": 35.1, "volume": 1296014.0}, {"date": "2018-11-13", "close": 35.06, "volume": 1697238.0}, {"date": "2018-11-14", "close": 34.9, "volume": 1461940.0}, {"date": "2018-11-15", "close": 34.7, "volume": 1596444.0}, {"date": "2018-11-16", "close": 34.97, "volume": 1264707.0}, {"date": "2018-11-19", "close": 34.94, "volume": 1124609.0}, {"date": "2018-11-20", "close": 34.74, "volume": 1178605.0}, {"date": "2018-11-21", "close": 34.87, "volume": 856333.0}, {"date": "2018-11-23", "close": 35.08, "volume": 725976.0}, {"date": "2018-11-26", "close": 35.24, "volume": 1506205.0}, {"date": "2018-11-27", "close": 35.25, "volume": 949380.0}, {"date": "2018-11-28", "close": 35.44, "volume": 1990897.0}, {"date": "2018-11-29", "close": 35.16, "volume": 1063743.0}, {"date": "2018-11-30", "close": 35.1, "volume": 1294455.0}, {"date": "2018-12-03", "close": 35.29, "volume": 1373542.0}, {"date": "2018-12-04", "close": 34.97, "volume": 1764509.0}, {"date": "2018-12-06", "close": 35.27, "volume": 1663615.0}, {"date": "2018-12-07", "close": 35.01, "volume": 1546437.0}, {"date": "2018-12-10", "close": 34.93, "volume": 1124478.0}, {"date": "2018-12-11", "close": 34.9, "volume": 688921.0}, {"date": "2018-12-12", "close": 34.85, "volume": 790871.0}, {"date": "2018-12-13", "close": 34.67, "volume": 833963.0}, {"date": "2018-12-14", "close": 34.86, "volume": 895970.0}, {"date": "2018-12-17", "close": 33.43, "volume": 1856363.0}, {"date": "2018-12-18", "close": 33.83, "volume": 1621877.0}, {"date": "2018-12-19", "close": 33.36, "volume": 1582824.0}, {"date": "2018-12-20", "close": 31.86, "volume": 2791971.0}, {"date": "2018-12-21", "close": 32.03, "volume": 2363243.0}, {"date": "2018-12-24", "close": 31.28, "volume": 1302533.0}, {"date": "2018-12-26", "close": 32.66, "volume": 1295483.0}, {"date": "2018-12-27", "close": 32.53, "volume": 1439661.0}, {"date": "2018-12-28", "close": 32.03, "volume": 902326.0}, {"date": "2018-12-31", "close": 31.86, "volume": 1219415.0}, {"date": "2019-01-02", "close": 31.54, "volume": 1291770.0}, {"date": "2019-01-03", "close": 31.54, "volume": 1038854.0}, {"date": "2019-01-04", "close": 32.12, "volume": 1000417.0}, {"date": "2019-01-07", "close": 32.43, "volume": 1108657.0}, {"date": "2019-01-08", "close": 32.73, "volume": 1052951.0}, {"date": "2019-01-09", "close": 32.64, "volume": 1008097.0}, {"date": "2019-01-10", "close": 32.78, "volume": 522485.0}, {"date": "2019-01-11", "close": 32.98, "volume": 744965.0}, {"date": "2019-01-14", "close": 32.95, "volume": 641834.0}, {"date": "2019-01-15", "close": 33.15, "volume": 677905.0}, {"date": "2019-01-16", "close": 33.18, "volume": 794420.0}, {"date": "2019-01-17", "close": 33.26, "volume": 555335.0}, {"date": "2019-01-18", "close": 33.33, "volume": 557984.0}, {"date": "2019-01-22", "close": 33.15, "volume": 753030.0}, {"date": "2019-01-23", "close": 33.3, "volume": 535834.0}, {"date": "2019-01-24", "close": 33.38, "volume": 492463.0}, {"date": "2019-01-25", "close": 33.51, "volume": 420374.0}, {"date": "2019-01-28", "close": 33.69, "volume": 793472.0}, {"date": "2019-01-29", "close": 33.89, "volume": 509263.0}, {"date": "2019-01-30", "close": 34.13, "volume": 732278.0}, {"date": "2019-01-31", "close": 34.49, "volume": 872765.0}, {"date": "2019-02-01", "close": 34.32, "volume": 759130.0}, {"date": "2019-02-04", "close": 34.63, "volume": 581786.0}, {"date": "2019-02-05", "close": 34.6, "volume": 523646.0}, {"date": "2019-02-06", "close": 34.62, "volume": 852831.0}, {"date": "2019-02-07", "close": 34.49, "volume": 656766.0}, {"date": "2019-02-08", "close": 34.59, "volume": 531180.0}, {"date": "2019-02-11", "close": 34.57, "volume": 561192.0}, {"date": "2019-02-12", "close": 34.59, "volume": 1088031.0}, {"date": "2019-02-13", "close": 34.19, "volume": 2270665.0}, {"date": "2019-02-14", "close": 33.5, "volume": 1622244.0}, {"date": "2019-02-15", "close": 33.55, "volume": 2142673.0}, {"date": "2019-02-19", "close": 33.81, "volume": 998431.0}, {"date": "2019-02-20", "close": 33.83, "volume": 890772.0}, {"date": "2019-02-21", "close": 34.0, "volume": 768180.0}, {"date": "2019-02-22", "close": 34.28, "volume": 771311.0}, {"date": "2019-02-25", "close": 34.34, "volume": 1034717.0}, {"date": "2019-02-26", "close": 34.36, "volume": 1038190.0}, {"date": "2019-02-27", "close": 34.32, "volume": 649663.0}, {"date": "2019-02-28", "close": 34.48, "volume": 915915.0}, {"date": "2019-03-01", "close": 34.32, "volume": 692969.0}, {"date": "2019-03-04", "close": 34.39, "volume": 762009.0}, {"date": "2019-03-05", "close": 34.32, "volume": 558450.0}, {"date": "2019-03-06", "close": 34.17, "volume": 638892.0}, {"date": "2019-03-07", "close": 34.03, "volume": 709996.0}, {"date": "2019-03-08", "close": 34.0, "volume": 798052.0}, {"date": "2019-03-11", "close": 34.17, "volume": 1249146.0}, {"date": "2019-03-12", "close": 34.38, "volume": 1663190.0}, {"date": "2019-03-13", "close": 34.59, "volume": 1568765.0}, {"date": "2019-03-14", "close": 34.63, "volume": 864269.0}, {"date": "2019-03-15", "close": 34.75, "volume": 1835327.0}, {"date": "2019-03-18", "close": 34.96, "volume": 766894.0}, {"date": "2019-03-19", "close": 34.73, "volume": 744646.0}, {"date": "2019-03-20", "close": 34.69, "volume": 817480.0}, {"date": "2019-03-21", "close": 34.89, "volume": 867115.0}, {"date": "2019-03-22", "close": 34.6, "volume": 953109.0}, {"date": "2019-03-25", "close": 34.71, "volume": 777572.0}, {"date": "2019-03-26", "close": 34.95, "volume": 766330.0}, {"date": "2019-03-27", "close": 34.99, "volume": 893940.0}, {"date": "2019-03-28", "close": 34.35, "volume": 1044605.0}, {"date": "2019-03-29", "close": 34.56, "volume": 1043992.0}, {"date": "2019-04-01", "close": 34.69, "volume": 802309.0}, {"date": "2019-04-02", "close": 34.56, "volume": 634249.0}, {"date": "2019-04-03", "close": 34.7, "volume": 679104.0}, {"date": "2019-04-04", "close": 34.67, "volume": 566718.0}, {"date": "2019-04-05", "close": 34.67, "volume": 538294.0}, {"date": "2019-04-08", "close": 34.66, "volume": 613011.0}, {"date": "2019-04-09", "close": 34.47, "volume": 405251.0}, {"date": "2019-04-10", "close": 34.6, "volume": 528953.0}, {"date": "2019-04-11", "close": 34.75, "volume": 879601.0}, {"date": "2019-04-12", "close": 34.84, "volume": 560837.0}, {"date": "2019-04-15", "close": 34.8, "volume": 583547.0}, {"date": "2019-04-16", "close": 34.76, "volume": 948773.0}, {"date": "2019-04-17", "close": 34.63, "volume": 753510.0}, {"date": "2019-04-18", "close": 34.72, "volume": 471334.0}, {"date": "2019-04-22", "close": 34.65, "volume": 727683.0}, {"date": "2019-04-23", "close": 35.04, "volume": 881666.0}, {"date": "2019-04-24", "close": 35.59, "volume": 1945063.0}, {"date": "2019-04-25", "close": 35.58, "volume": 1061354.0}, {"date": "2019-04-26", "close": 35.75, "volume": 1090736.0}, {"date": "2019-04-29", "close": 35.57, "volume": 829280.0}, {"date": "2019-04-30", "close": 35.59, "volume": 778626.0}, {"date": "2019-05-01", "close": 35.57, "volume": 625313.0}, {"date": "2019-05-02", "close": 35.69, "volume": 657404.0}, {"date": "2019-05-03", "close": 35.94, "volume": 637392.0}, {"date": "2019-05-06", "close": 35.78, "volume": 791369.0}, {"date": "2019-05-07", "close": 35.66, "volume": 832312.0}, {"date": "2019-05-08", "close": 35.61, "volume": 676693.0}, {"date": "2019-05-09", "close": 35.28, "volume": 856313.0}, {"date": "2019-05-10", "close": 35.78, "volume": 927091.0}, {"date": "2019-05-13", "close": 35.43, "volume": 1096368.0}, {"date": "2019-05-14", "close": 35.6, "volume": 911152.0}, {"date": "2019-05-15", "close": 35.71, "volume": 488785.0}, {"date": "2019-05-16", "close": 35.94, "volume": 609176.0}, {"date": "2019-05-17", "close": 35.84, "volume": 545528.0}, {"date": "2019-05-20", "close": 35.86, "volume": 522113.0}, {"date": "2019-05-21", "close": 35.87, "volume": 439997.0}, {"date": "2019-05-22", "close": 35.89, "volume": 529445.0}, {"date": "2019-05-23", "close": 35.9, "volume": 788592.0}, {"date": "2019-05-24", "close": 36.23, "volume": 759461.0}, {"date": "2019-05-28", "close": 35.9, "volume": 700927.0}, {"date": "2019-05-29", "close": 35.64, "volume": 810050.0}, {"date": "2019-05-30", "close": 35.46, "volume": 613176.0}, {"date": "2019-05-31", "close": 35.26, "volume": 834435.0}, {"date": "2019-06-03", "close": 35.77, "volume": 800900.0}, {"date": "2019-06-04", "close": 35.97, "volume": 801716.0}, {"date": "2019-06-05", "close": 36.01, "volume": 594174.0}, {"date": "2019-06-06", "close": 36.21, "volume": 581866.0}, {"date": "2019-06-07", "close": 36.37, "volume": 809581.0}, {"date": "2019-06-10", "close": 36.33, "volume": 701965.0}, {"date": "2019-06-11", "close": 36.09, "volume": 673704.0}, {"date": "2019-06-12", "close": 36.22, "volume": 508957.0}, {"date": "2019-06-13", "close": 36.27, "volume": 437041.0}, {"date": "2019-06-14", "close": 36.46, "volume": 493297.0}, {"date": "2019-06-17", "close": 36.27, "volume": 1065974.0}, {"date": "2019-06-18", "close": 36.36, "volume": 776691.0}, {"date": "2019-06-19", "close": 36.59, "volume": 700952.0}, {"date": "2019-06-20", "close": 36.62, "volume": 893533.0}, {"date": "2019-06-21", "close": 36.08, "volume": 6347681.0}, {"date": "2019-06-24", "close": 36.1, "volume": 1649457.0}, {"date": "2019-06-25", "close": 35.84, "volume": 1374134.0}, {"date": "2019-06-26", "close": 35.74, "volume": 1589440.0}, {"date": "2019-06-27", "close": 35.36, "volume": 1104481.0}, {"date": "2019-06-28", "close": 35.58, "volume": 3163722.0}, {"date": "2019-07-01", "close": 35.4, "volume": 1147156.0}, {"date": "2019-07-02", "close": 35.52, "volume": 1029915.0}, {"date": "2019-07-03", "close": 35.59, "volume": 495377.0}, {"date": "2019-07-05", "close": 35.6, "volume": 628879.0}, {"date": "2019-07-08", "close": 35.72, "volume": 880266.0}, {"date": "2019-07-09", "close": 35.98, "volume": 1008221.0}, {"date": "2019-07-10", "close": 35.92, "volume": 738972.0}, {"date": "2019-07-11", "close": 36.02, "volume": 1006135.0}, {"date": "2019-07-12", "close": 36.24, "volume": 1236368.0}, {"date": "2019-07-15", "close": 35.96, "volume": 609737.0}, {"date": "2019-07-16", "close": 36.02, "volume": 753907.0}, {"date": "2019-07-17", "close": 35.94, "volume": 708303.0}, {"date": "2019-07-18", "close": 35.8, "volume": 563145.0}, {"date": "2019-07-19", "close": 35.6, "volume": 895014.0}, {"date": "2019-07-22", "close": 35.73, "volume": 635726.0}, {"date": "2019-07-23", "close": 35.77, "volume": 841765.0}, {"date": "2019-07-24", "close": 35.03, "volume": 2485338.0}, {"date": "2019-07-25", "close": 35.23, "volume": 1173754.0}, {"date": "2019-07-26", "close": 35.39, "volume": 576215.0}, {"date": "2019-07-29", "close": 35.4, "volume": 735611.0}, {"date": "2019-07-30", "close": 35.61, "volume": 965347.0}, {"date": "2019-07-31", "close": 35.52, "volume": 1317449.0}, {"date": "2019-08-01", "close": 35.36, "volume": 935699.0}, {"date": "2019-08-02", "close": 35.36, "volume": 697993.0}, {"date": "2019-08-05", "close": 34.66, "volume": 1288692.0}, {"date": "2019-08-06", "close": 34.87, "volume": 1018637.0}, {"date": "2019-08-07", "close": 35.35, "volume": 1097546.0}, {"date": "2019-08-08", "close": 35.63, "volume": 882015.0}, {"date": "2019-08-09", "close": 35.48, "volume": 421328.0}, {"date": "2019-08-12", "close": 35.35, "volume": 401557.0}, {"date": "2019-08-13", "close": 35.35, "volume": 986544.0}, {"date": "2019-08-14", "close": 34.67, "volume": 1342182.0}, {"date": "2019-08-15", "close": 34.99, "volume": 867792.0}, {"date": "2019-08-16", "close": 35.05, "volume": 875201.0}, {"date": "2019-08-19", "close": 35.3, "volume": 1228395.0}, {"date": "2019-08-20", "close": 35.1, "volume": 596642.0}, {"date": "2019-08-21", "close": 35.15, "volume": 663487.0}, {"date": "2019-08-22", "close": 35.11, "volume": 521495.0}, {"date": "2019-08-23", "close": 34.77, "volume": 1013197.0}, {"date": "2019-08-26", "close": 34.99, "volume": 878181.0}, {"date": "2019-08-27", "close": 34.7, "volume": 673700.0}, {"date": "2019-08-28", "close": 34.68, "volume": 693467.0}, {"date": "2019-08-29", "close": 34.88, "volume": 553168.0}, {"date": "2019-08-30", "close": 34.8, "volume": 743295.0}, {"date": "2019-09-03", "close": 34.98, "volume": 879050.0}, {"date": "2019-09-04", "close": 35.11, "volume": 580637.0}, {"date": "2019-09-05", "close": 35.24, "volume": 545307.0}, {"date": "2019-09-06", "close": 35.36, "volume": 438022.0}, {"date": "2019-09-09", "close": 35.64, "volume": 714648.0}, {"date": "2019-09-10", "close": 35.72, "volume": 766569.0}, {"date": "2019-09-11", "close": 36.02, "volume": 1202479.0}, {"date": "2019-09-12", "close": 36.16, "volume": 753344.0}, {"date": "2019-09-13", "close": 36.1, "volume": 728231.0}, {"date": "2019-09-16", "close": 36.13, "volume": 761577.0}, {"date": "2019-09-17", "close": 36.2, "volume": 682872.0}, {"date": "2019-09-18", "close": 36.27, "volume": 809315.0}, {"date": "2019-09-19", "close": 36.44, "volume": 748058.0}, {"date": "2019-09-20", "close": 36.47, "volume": 1722666.0}, {"date": "2019-09-23", "close": 36.33, "volume": 636447.0}, {"date": "2019-09-24", "close": 36.2, "volume": 1025277.0}, {"date": "2019-09-25", "close": 36.34, "volume": 1009499.0}, {"date": "2019-09-26", "close": 36.47, "volume": 631068.0}, {"date": "2019-09-27", "close": 35.74, "volume": 664237.0}, {"date": "2019-09-30", "close": 35.85, "volume": 874913.0}, {"date": "2019-10-01", "close": 35.81, "volume": 983000.0}, {"date": "2019-10-02", "close": 35.69, "volume": 813659.0}, {"date": "2019-10-03", "close": 35.64, "volume": 508979.0}, {"date": "2019-10-04", "close": 35.82, "volume": 863068.0}, {"date": "2019-10-07", "close": 35.79, "volume": 833458.0}, {"date": "2019-10-08", "close": 35.76, "volume": 609066.0}, {"date": "2019-10-09", "close": 35.81, "volume": 395187.0}, {"date": "2019-10-10", "close": 35.9, "volume": 748454.0}, {"date": "2019-10-11", "close": 35.85, "volume": 632835.0}, {"date": "2019-10-14", "close": 35.67, "volume": 497837.0}, {"date": "2019-10-15", "close": 35.84, "volume": 731695.0}, {"date": "2019-10-16", "close": 35.9, "volume": 749236.0}, {"date": "2019-10-17", "close": 36.04, "volume": 580920.0}, {"date": "2019-10-18", "close": 36.21, "volume": 632364.0}, {"date": "2019-10-21", "close": 36.38, "volume": 541406.0}, {"date": "2019-10-22", "close": 36.37, "volume": 792663.0}, {"date": "2019-10-23", "close": 36.51, "volume": 788891.0}, {"date": "2019-10-24", "close": 36.15, "volume": 960818.0}, {"date": "2019-10-25", "close": 35.99, "volume": 801299.0}, {"date": "2019-10-28", "close": 36.0, "volume": 650688.0}, {"date": "2019-10-29", "close": 36.26, "volume": 577432.0}, {"date": "2019-10-30", "close": 36.25, "volume": 552193.0}, {"date": "2019-10-31", "close": 36.3, "volume": 598663.0}, {"date": "2019-11-01", "close": 36.19, "volume": 735839.0}, {"date": "2019-11-04", "close": 36.02, "volume": 601993.0}, {"date": "2019-11-05", "close": 35.91, "volume": 1289570.0}, {"date": "2019-11-06", "close": 35.98, "volume": 540786.0}, {"date": "2019-11-07", "close": 35.93, "volume": 779323.0}, {"date": "2019-11-08", "close": 35.99, "volume": 528313.0}, {"date": "2019-11-11", "close": 36.02, "volume": 682741.0}, {"date": "2019-11-12", "close": 35.75, "volume": 2424844.0}, {"date": "2019-11-13", "close": 35.73, "volume": 778801.0}, {"date": "2019-11-14", "close": 35.82, "volume": 429127.0}, {"date": "2019-11-15", "close": 35.73, "volume": 623158.0}, {"date": "2019-11-18", "close": 35.91, "volume": 671598.0}, {"date": "2019-11-19", "close": 36.04, "volume": 631755.0}, {"date": "2019-11-20", "close": 36.1, "volume": 714609.0}, {"date": "2019-11-21", "close": 35.92, "volume": 778257.0}, {"date": "2019-11-22", "close": 35.88, "volume": 518383.0}, {"date": "2019-11-25", "close": 36.17, "volume": 1283848.0}, {"date": "2019-11-26", "close": 36.4, "volume": 827711.0}, {"date": "2019-11-27", "close": 36.56, "volume": 773451.0}, {"date": "2019-11-29", "close": 36.63, "volume": 359526.0}, {"date": "2019-12-02", "close": 36.59, "volume": 717852.0}, {"date": "2019-12-03", "close": 36.5, "volume": 484082.0}, {"date": "2019-12-04", "close": 36.61, "volume": 676720.0}, {"date": "2019-12-05", "close": 36.63, "volume": 501571.0}, {"date": "2019-12-06", "close": 36.76, "volume": 731269.0}, {"date": "2019-12-09", "close": 36.96, "volume": 675466.0}, {"date": "2019-12-10", "close": 36.91, "volume": 509701.0}, {"date": "2019-12-11", "close": 36.72, "volume": 556514.0}, {"date": "2019-12-12", "close": 36.61, "volume": 618415.0}, {"date": "2019-12-13", "close": 36.75, "volume": 706563.0}, {"date": "2019-12-16", "close": 36.88, "volume": 990635.0}, {"date": "2019-12-17", "close": 37.12, "volume": 1002026.0}, {"date": "2019-12-18", "close": 37.32, "volume": 1007971.0}, {"date": "2019-12-19", "close": 37.7, "volume": 882421.0}, {"date": "2019-12-20", "close": 37.88, "volume": 1638101.0}, {"date": "2019-12-23", "close": 37.73, "volume": 631326.0}, {"date": "2019-12-24", "close": 37.83, "volume": 252366.0}, {"date": "2019-12-26", "close": 37.99, "volume": 478406.0}, {"date": "2019-12-27", "close": 38.2, "volume": 741575.0}, {"date": "2019-12-30", "close": 37.23, "volume": 732085.0}, {"date": "2019-12-31", "close": 37.22, "volume": 834036.0}, {"date": "2020-01-02", "close": 37.19, "volume": 1021786.0}, {"date": "2020-01-03", "close": 37.26, "volume": 720382.0}, {"date": "2020-01-06", "close": 37.3, "volume": 942116.0}, {"date": "2020-01-07", "close": 37.27, "volume": 1054481.0}, {"date": "2020-01-08", "close": 36.71, "volume": 1224071.0}, {"date": "2020-01-09", "close": 36.74, "volume": 945960.0}, {"date": "2020-01-10", "close": 37.05, "volume": 621970.0}, {"date": "2020-01-13", "close": 37.24, "volume": 683545.0}, {"date": "2020-01-14", "close": 37.4, "volume": 828002.0}, {"date": "2020-01-15", "close": 37.47, "volume": 2585260.0}, {"date": "2020-01-16", "close": 37.83, "volume": 668343.0}, {"date": "2020-01-17", "close": 37.65, "volume": 1141325.0}, {"date": "2020-01-21", "close": 37.5, "volume": 1223763.0}, {"date": "2020-01-22", "close": 37.86, "volume": 804324.0}, {"date": "2020-01-23", "close": 37.9, "volume": 866428.0}, {"date": "2020-01-24", "close": 37.72, "volume": 803860.0}, {"date": "2020-01-27", "close": 37.74, "volume": 808441.0}, {"date": "2020-01-28", "close": 38.09, "volume": 671980.0}, {"date": "2020-01-29", "close": 38.32, "volume": 973953.0}, {"date": "2020-01-30", "close": 38.42, "volume": 651437.0}, {"date": "2020-01-31", "close": 38.2, "volume": 775458.0}, {"date": "2020-02-03", "close": 38.37, "volume": 958566.0}, {"date": "2020-02-04", "close": 38.7, "volume": 607392.0}, {"date": "2020-02-05", "close": 38.89, "volume": 886662.0}, {"date": "2020-02-06", "close": 39.07, "volume": 759464.0}, {"date": "2020-02-07", "close": 38.93, "volume": 908041.0}, {"date": "2020-02-10", "close": 38.94, "volume": 522001.0}, {"date": "2020-02-11", "close": 38.88, "volume": 829463.0}, {"date": "2020-02-12", "close": 39.9, "volume": 2011047.0}, {"date": "2020-02-13", "close": 40.01, "volume": 1869200.0}, {"date": "2020-02-14", "close": 40.03, "volume": 1094081.0}, {"date": "2020-02-18", "close": 40.16, "volume": 854523.0}, {"date": "2020-02-19", "close": 40.25, "volume": 663012.0}, {"date": "2020-02-20", "close": 40.51, "volume": 495350.0}, {"date": "2020-02-21", "close": 40.27, "volume": 1678647.0}, {"date": "2020-02-24", "close": 39.9, "volume": 2282403.0}, {"date": "2020-02-25", "close": 39.04, "volume": 1501721.0}, {"date": "2020-02-26", "close": 38.66, "volume": 1466155.0}, {"date": "2020-02-27", "close": 36.94, "volume": 2608035.0}, {"date": "2020-02-28", "close": 36.06, "volume": 3161887.0}, {"date": "2020-03-02", "close": 37.91, "volume": 2018021.0}, {"date": "2020-03-03", "close": 37.6, "volume": 1778470.0}, {"date": "2020-03-04", "close": 38.3, "volume": 1714052.0}, {"date": "2020-03-05", "close": 37.44, "volume": 1413877.0}, {"date": "2020-03-06", "close": 36.45, "volume": 1937739.0}, {"date": "2020-03-09", "close": 34.12, "volume": 2302885.0}, {"date": "2020-03-10", "close": 35.06, "volume": 1432609.0}, {"date": "2020-03-11", "close": 33.18, "volume": 2348525.0}, {"date": "2020-03-12", "close": 28.74, "volume": 3302355.0}, {"date": "2020-03-13", "close": 29.82, "volume": 4334170.0}, {"date": "2020-03-16", "close": 22.89, "volume": 3278794.0}, {"date": "2020-03-17", "close": 21.84, "volume": 5953930.0}, {"date": "2020-03-18", "close": 18.06, "volume": 7473266.0}, {"date": "2020-03-19", "close": 18.64, "volume": 4669015.0}, {"date": "2020-03-20", "close": 18.05, "volume": 3484756.0}, {"date": "2020-03-23", "close": 14.54, "volume": 5159863.0}, {"date": "2020-03-24", "close": 13.02, "volume": 5962433.0}, {"date": "2020-03-25", "close": 16.83, "volume": 5991344.0}, {"date": "2020-03-26", "close": 21.85, "volume": 9511490.0}, {"date": "2020-03-27", "close": 20.88, "volume": 4389183.0}, {"date": "2020-03-30", "close": 19.5, "volume": 3201648.0}, {"date": "2020-03-31", "close": 18.62, "volume": 2815021.0}, {"date": "2020-04-01", "close": 17.01, "volume": 3198605.0}, {"date": "2020-04-02", "close": 17.01, "volume": 2936305.0}, {"date": "2020-04-03", "close": 15.22, "volume": 3718793.0}, {"date": "2020-04-06", "close": 17.25, "volume": 3015095.0}, {"date": "2020-04-07", "close": 17.96, "volume": 5516630.0}, {"date": "2020-04-08", "close": 21.02, "volume": 4185193.0}, {"date": "2020-04-09", "close": 22.23, "volume": 4190101.0}, {"date": "2020-04-13", "close": 23.0, "volume": 2372606.0}, {"date": "2020-04-14", "close": 23.19, "volume": 2657636.0}, {"date": "2020-04-15", "close": 21.7, "volume": 2303226.0}, {"date": "2020-04-16", "close": 20.56, "volume": 2660959.0}, {"date": "2020-04-17", "close": 21.67, "volume": 2290806.0}, {"date": "2020-04-20", "close": 20.77, "volume": 3053597.0}, {"date": "2020-04-21", "close": 20.49, "volume": 1527127.0}, {"date": "2020-04-22", "close": 20.46, "volume": 1708397.0}, {"date": "2020-04-23", "close": 20.6, "volume": 1205814.0}, {"date": "2020-04-24", "close": 20.53, "volume": 1128135.0}, {"date": "2020-04-27", "close": 20.1, "volume": 2215116.0}, {"date": "2020-04-28", "close": 20.85, "volume": 2928402.0}, {"date": "2020-04-29", "close": 23.18, "volume": 4755688.0}, {"date": "2020-04-30", "close": 23.53, "volume": 4182301.0}, {"date": "2020-05-01", "close": 22.91, "volume": 2258981.0}, {"date": "2020-05-04", "close": 22.75, "volume": 2113611.0}, {"date": "2020-05-05", "close": 22.71, "volume": 1974972.0}, {"date": "2020-05-06", "close": 22.97, "volume": 2317025.0}, {"date": "2020-05-07", "close": 23.75, "volume": 2503252.0}, {"date": "2020-05-08", "close": 24.86, "volume": 2270366.0}, {"date": "2020-05-11", "close": 23.92, "volume": 1806814.0}, {"date": "2020-05-12", "close": 23.29, "volume": 2539269.0}, {"date": "2020-05-13", "close": 21.24, "volume": 2706321.0}, {"date": "2020-05-14", "close": 21.24, "volume": 2368010.0}, {"date": "2020-05-15", "close": 21.27, "volume": 1677987.0}, {"date": "2020-05-18", "close": 22.99, "volume": 1390144.0}, {"date": "2020-05-19", "close": 22.46, "volume": 1200039.0}, {"date": "2020-05-20", "close": 23.09, "volume": 1153987.0}, {"date": "2020-05-21", "close": 22.84, "volume": 908737.0}, {"date": "2020-05-22", "close": 23.1, "volume": 953535.0}, {"date": "2020-05-26", "close": 24.73, "volume": 1611106.0}, {"date": "2020-05-27", "close": 25.18, "volume": 1806419.0}, {"date": "2020-05-28", "close": 24.57, "volume": 1530109.0}, {"date": "2020-05-29", "close": 23.59, "volume": 2905045.0}, {"date": "2020-06-01", "close": 23.95, "volume": 1441326.0}, {"date": "2020-06-02", "close": 24.57, "volume": 940916.0}, {"date": "2020-06-03", "close": 26.29, "volume": 1543526.0}, {"date": "2020-06-04", "close": 26.66, "volume": 985512.0}, {"date": "2020-06-05", "close": 27.4, "volume": 1745760.0}, {"date": "2020-06-08", "close": 29.23, "volume": 1630284.0}, {"date": "2020-06-09", "close": 27.01, "volume": 9194430.0}, {"date": "2020-06-10", "close": 26.3, "volume": 4844400.0}, {"date": "2020-06-11", "close": 23.62, "volume": 4716992.0}, {"date": "2020-06-12", "close": 24.84, "volume": 1796337.0}, {"date": "2020-06-15", "close": 24.52, "volume": 1849258.0}, {"date": "2020-06-16", "close": 25.44, "volume": 2188456.0}, {"date": "2020-06-17", "close": 25.06, "volume": 1023588.0}, {"date": "2020-06-18", "close": 25.26, "volume": 956363.0}, {"date": "2020-06-19", "close": 25.01, "volume": 2952789.0}, {"date": "2020-06-22", "close": 24.78, "volume": 990041.0}, {"date": "2020-06-23", "close": 25.46, "volume": 1036655.0}, {"date": "2020-06-24", "close": 23.6, "volume": 2299799.0}, {"date": "2020-06-25", "close": 24.37, "volume": 1385129.0}, {"date": "2020-06-26", "close": 24.25, "volume": 2618712.0}, {"date": "2020-06-29", "close": 24.13, "volume": 1413898.0}, {"date": "2020-06-30", "close": 24.09, "volume": 935560.0}, {"date": "2020-07-01", "close": 23.31, "volume": 1338157.0}, {"date": "2020-07-02", "close": 23.19, "volume": 1516997.0}, {"date": "2020-07-06", "close": 23.2, "volume": 1472104.0}, {"date": "2020-07-07", "close": 22.05, "volume": 1194944.0}, {"date": "2020-07-08", "close": 21.82, "volume": 1522935.0}, {"date": "2020-07-09", "close": 21.25, "volume": 1770231.0}, {"date": "2020-07-10", "close": 21.71, "volume": 1337778.0}, {"date": "2020-07-13", "close": 21.9, "volume": 1092617.0}, {"date": "2020-07-14", "close": 22.53, "volume": 1020467.0}, {"date": "2020-07-15", "close": 23.62, "volume": 1188035.0}, {"date": "2020-07-16", "close": 23.43, "volume": 844425.0}, {"date": "2020-07-17", "close": 23.11, "volume": 656587.0}, {"date": "2020-07-20", "close": 23.0, "volume": 922299.0}, {"date": "2020-07-21", "close": 23.18, "volume": 928369.0}, {"date": "2020-07-22", "close": 23.63, "volume": 753813.0}, {"date": "2020-07-23", "close": 23.28, "volume": 693480.0}, {"date": "2020-07-24", "close": 22.64, "volume": 764765.0}, {"date": "2020-07-27", "close": 22.87, "volume": 909870.0}, {"date": "2020-07-28", "close": 23.52, "volume": 1429788.0}, {"date": "2020-07-29", "close": 24.16, "volume": 1455028.0}, {"date": "2020-07-30", "close": 24.19, "volume": 1316146.0}, {"date": "2020-07-31", "close": 24.07, "volume": 1077058.0}, {"date": "2020-08-03", "close": 23.68, "volume": 1309680.0}, {"date": "2020-08-04", "close": 23.54, "volume": 878776.0}, {"date": "2020-08-05", "close": 24.03, "volume": 1019346.0}, {"date": "2020-08-06", "close": 24.0, "volume": 1419617.0}, {"date": "2020-08-07", "close": 23.93, "volume": 908056.0}, {"date": "2020-08-10", "close": 24.74, "volume": 1186010.0}, {"date": "2020-08-11", "close": 25.46, "volume": 1818892.0}, {"date": "2020-08-12", "close": 25.41, "volume": 1390554.0}, {"date": "2020-08-13", "close": 24.31, "volume": 1073202.0}, {"date": "2020-08-14", "close": 24.45, "volume": 471219.0}, {"date": "2020-08-17", "close": 24.2, "volume": 619438.0}, {"date": "2020-08-18", "close": 24.08, "volume": 724132.0}, {"date": "2020-08-19", "close": 23.75, "volume": 634378.0}, {"date": "2020-08-20", "close": 23.29, "volume": 842315.0}, {"date": "2020-08-21", "close": 23.41, "volume": 860853.0}, {"date": "2020-08-24", "close": 24.06, "volume": 554139.0}, {"date": "2020-08-25", "close": 23.78, "volume": 540421.0}, {"date": "2020-08-26", "close": 23.51, "volume": 712483.0}, {"date": "2020-08-27", "close": 23.8, "volume": 694881.0}, {"date": "2020-08-28", "close": 24.09, "volume": 477754.0}, {"date": "2020-08-31", "close": 23.77, "volume": 1528585.0}, {"date": "2020-09-01", "close": 24.31, "volume": 1517220.0}, {"date": "2020-09-02", "close": 24.72, "volume": 1270911.0}, {"date": "2020-09-03", "close": 24.31, "volume": 961804.0}, {"date": "2020-09-04", "close": 24.28, "volume": 768403.0}, {"date": "2020-09-08", "close": 23.89, "volume": 814962.0}, {"date": "2020-09-09", "close": 24.05, "volume": 795235.0}, {"date": "2020-09-10", "close": 23.9, "volume": 833357.0}, {"date": "2020-09-11", "close": 22.89, "volume": 2183757.0}, {"date": "2020-09-14", "close": 23.59, "volume": 1274297.0}, {"date": "2020-09-15", "close": 23.36, "volume": 871565.0}, {"date": "2020-09-16", "close": 23.68, "volume": 1397342.0}, {"date": "2020-09-17", "close": 23.65, "volume": 964044.0}, {"date": "2020-09-18", "close": 23.5, "volume": 1800683.0}, {"date": "2020-09-21", "close": 22.5, "volume": 1406919.0}, {"date": "2020-09-22", "close": 22.55, "volume": 894895.0}, {"date": "2020-09-23", "close": 21.69, "volume": 1193464.0}, {"date": "2020-09-24", "close": 21.59, "volume": 1490296.0}, {"date": "2020-09-25", "close": 22.3, "volume": 831374.0}, {"date": "2020-09-28", "close": 23.17, "volume": 1115251.0}, {"date": "2020-09-29", "close": 22.18, "volume": 1142932.0}, {"date": "2020-09-30", "close": 21.97, "volume": 922449.0}, {"date": "2020-10-01", "close": 22.37, "volume": 927525.0}, {"date": "2020-10-02", "close": 22.56, "volume": 1031139.0}, {"date": "2020-10-05", "close": 22.94, "volume": 765042.0}, {"date": "2020-10-06", "close": 22.83, "volume": 1121403.0}, {"date": "2020-10-07", "close": 22.72, "volume": 897045.0}, {"date": "2020-10-08", "close": 24.21, "volume": 1834302.0}, {"date": "2020-10-09", "close": 23.36, "volume": 1275825.0}, {"date": "2020-10-12", "close": 23.5, "volume": 936577.0}, {"date": "2020-10-13", "close": 23.17, "volume": 800735.0}, {"date": "2020-10-14", "close": 23.01, "volume": 692215.0}, {"date": "2020-10-15", "close": 23.12, "volume": 733519.0}, {"date": "2020-10-16", "close": 23.04, "volume": 849235.0}, {"date": "2020-10-19", "close": 22.55, "volume": 1035786.0}, {"date": "2020-10-20", "close": 22.31, "volume": 952158.0}, {"date": "2020-10-21", "close": 22.14, "volume": 1044904.0}, {"date": "2020-10-22", "close": 22.09, "volume": 736534.0}, {"date": "2020-10-23", "close": 22.44, "volume": 687629.0}, {"date": "2020-10-26", "close": 21.68, "volume": 1237444.0}, {"date": "2020-10-27", "close": 21.77, "volume": 699432.0}, {"date": "2020-10-28", "close": 21.03, "volume": 1332619.0}, {"date": "2020-10-29", "close": 22.04, "volume": 1487899.0}, {"date": "2020-10-30", "close": 21.7, "volume": 768472.0}, {"date": "2020-11-02", "close": 22.21, "volume": 776527.0}, {"date": "2020-11-03", "close": 22.69, "volume": 837944.0}, {"date": "2020-11-04", "close": 22.27, "volume": 727905.0}, {"date": "2020-11-05", "close": 22.46, "volume": 858703.0}, {"date": "2020-11-06", "close": 21.8, "volume": 687283.0}, {"date": "2020-11-09", "close": 24.64, "volume": 3777981.0}, {"date": "2020-11-10", "close": 26.05, "volume": 1880638.0}, {"date": "2020-11-11", "close": 25.39, "volume": 884044.0}, {"date": "2020-11-12", "close": 24.54, "volume": 1156101.0}, {"date": "2020-11-13", "close": 25.21, "volume": 652192.0}, {"date": "2020-11-16", "close": 25.98, "volume": 1279922.0}, {"date": "2020-11-17", "close": 25.74, "volume": 799169.0}, {"date": "2020-11-18", "close": 25.61, "volume": 711807.0}, {"date": "2020-11-19", "close": 25.72, "volume": 504566.0}, {"date": "2020-11-20", "close": 25.73, "volume": 581701.0}, {"date": "2020-11-23", "close": 26.21, "volume": 965518.0}, {"date": "2020-11-24", "close": 27.88, "volume": 1677031.0}, {"date": "2020-11-25", "close": 27.16, "volume": 870330.0}, {"date": "2020-11-27", "close": 26.83, "volume": 358571.0}, {"date": "2020-11-30", "close": 25.98, "volume": 1539253.0}, {"date": "2020-12-01", "close": 26.87, "volume": 986322.0}, {"date": "2020-12-02", "close": 27.9, "volume": 1846805.0}, {"date": "2020-12-03", "close": 27.72, "volume": 1202419.0}, {"date": "2020-12-04", "close": 28.6, "volume": 1422786.0}, {"date": "2020-12-07", "close": 28.06, "volume": 795674.0}, {"date": "2020-12-08", "close": 28.41, "volume": 705552.0}, {"date": "2020-12-09", "close": 28.19, "volume": 724343.0}, {"date": "2020-12-10", "close": 28.2, "volume": 532516.0}, {"date": "2020-12-11", "close": 28.1, "volume": 465470.0}, {"date": "2020-12-14", "close": 28.1, "volume": 936124.0}, {"date": "2020-12-15", "close": 28.45, "volume": 763454.0}, {"date": "2020-12-16", "close": 28.54, "volume": 646864.0}, {"date": "2020-12-17", "close": 28.85, "volume": 729727.0}, {"date": "2020-12-18", "close": 27.99, "volume": 2458108.0}, {"date": "2020-12-21", "close": 27.7, "volume": 1432286.0}, {"date": "2020-12-22", "close": 27.96, "volume": 581261.0}, {"date": "2020-12-23", "close": 28.39, "volume": 796603.0}, {"date": "2020-12-24", "close": 28.41, "volume": 354573.0}, {"date": "2020-12-28", "close": 28.73, "volume": 1074465.0}, {"date": "2020-12-29", "close": 28.41, "volume": 953394.0}, {"date": "2020-12-30", "close": 27.5, "volume": 795011.0}, {"date": "2020-12-31", "close": 27.53, "volume": 787283.0}, {"date": "2021-01-04", "close": 26.16, "volume": 1999105.0}, {"date": "2021-01-05", "close": 25.94, "volume": 1251205.0}, {"date": "2021-01-06", "close": 27.07, "volume": 1407051.0}, {"date": "2021-01-07", "close": 26.67, "volume": 1091640.0}, {"date": "2021-01-08", "close": 26.46, "volume": 970355.0}, {"date": "2021-01-11", "close": 26.29, "volume": 955144.0}, {"date": "2021-01-12", "close": 26.77, "volume": 482216.0}, {"date": "2021-01-13", "close": 26.47, "volume": 672891.0}, {"date": "2021-01-14", "close": 26.93, "volume": 1148678.0}, {"date": "2021-01-15", "close": 26.66, "volume": 822221.0}, {"date": "2021-01-19", "close": 26.94, "volume": 825409.0}, {"date": "2021-01-20", "close": 27.19, "volume": 793134.0}, {"date": "2021-01-21", "close": 27.13, "volume": 552899.0}, {"date": "2021-01-22", "close": 27.47, "volume": 963866.0}, {"date": "2021-01-25", "close": 27.39, "volume": 991328.0}, {"date": "2021-01-26", "close": 27.28, "volume": 576568.0}, {"date": "2021-01-27", "close": 27.11, "volume": 1118732.0}, {"date": "2021-01-28", "close": 27.36, "volume": 809027.0}, {"date": "2021-01-29", "close": 26.66, "volume": 1383048.0}, {"date": "2021-02-01", "close": 27.36, "volume": 812370.0}, {"date": "2021-02-02", "close": 27.73, "volume": 914931.0}, {"date": "2021-02-03", "close": 27.26, "volume": 1017427.0}, {"date": "2021-02-04", "close": 27.96, "volume": 1215485.0}, {"date": "2021-02-05", "close": 28.4, "volume": 1014640.0}, {"date": "2021-02-08", "close": 29.14, "volume": 1397948.0}, {"date": "2021-02-09", "close": 28.81, "volume": 1919860.0}, {"date": "2021-02-10", "close": 28.32, "volume": 1559069.0}, {"date": "2021-02-11", "close": 28.72, "volume": 933441.0}, {"date": "2021-02-12", "close": 29.07, "volume": 1093967.0}, {"date": "2021-02-16", "close": 29.26, "volume": 1084003.0}, {"date": "2021-02-17", "close": 28.5, "volume": 1030181.0}, {"date": "2021-02-18", "close": 28.1, "volume": 1186848.0}, {"date": "2021-02-19", "close": 28.58, "volume": 930275.0}, {"date": "2021-02-22", "close": 28.8, "volume": 919847.0}, {"date": "2021-02-23", "close": 28.75, "volume": 946270.0}, {"date": "2021-02-24", "close": 29.91, "volume": 1826792.0}, {"date": "2021-02-25", "close": 28.74, "volume": 1705517.0}, {"date": "2021-02-26", "close": 29.2, "volume": 1355706.0}, {"date": "2021-03-01", "close": 30.21, "volume": 1334508.0}, {"date": "2021-03-02", "close": 30.18, "volume": 1144298.0}, {"date": "2021-03-03", "close": 30.88, "volume": 1508071.0}, {"date": "2021-03-04", "close": 30.13, "volume": 1649048.0}, {"date": "2021-03-05", "close": 30.75, "volume": 1445719.0}, {"date": "2021-03-08", "close": 31.21, "volume": 1214010.0}, {"date": "2021-03-09", "close": 30.79, "volume": 721526.0}, {"date": "2021-03-10", "close": 31.65, "volume": 900637.0}, {"date": "2021-03-11", "close": 31.79, "volume": 1040539.0}, {"date": "2021-03-12", "close": 32.11, "volume": 1035806.0}, {"date": "2021-03-15", "close": 32.47, "volume": 744544.0}, {"date": "2021-03-16", "close": 32.06, "volume": 774108.0}, {"date": "2021-03-17", "close": 32.55, "volume": 672319.0}, {"date": "2021-03-18", "close": 31.54, "volume": 987581.0}, {"date": "2021-03-19", "close": 31.6, "volume": 1691207.0}, {"date": "2021-03-22", "close": 31.31, "volume": 913590.0}, {"date": "2021-03-23", "close": 30.8, "volume": 855284.0}, {"date": "2021-03-24", "close": 31.2, "volume": 1156578.0}, {"date": "2021-03-25", "close": 31.76, "volume": 1175178.0}, {"date": "2021-03-26", "close": 32.24, "volume": 863439.0}, {"date": "2021-03-29", "close": 31.91, "volume": 1397270.0}, {"date": "2021-03-30", "close": 31.38, "volume": 1274901.0}, {"date": "2021-03-31", "close": 31.0, "volume": 1272204.0}, {"date": "2021-04-01", "close": 31.21, "volume": 1475215.0}, {"date": "2021-04-05", "close": 31.41, "volume": 862810.0}, {"date": "2021-04-06", "close": 31.32, "volume": 689403.0}, {"date": "2021-04-07", "close": 31.35, "volume": 702533.0}, {"date": "2021-04-08", "close": 31.47, "volume": 654043.0}, {"date": "2021-04-09", "close": 31.83, "volume": 622870.0}, {"date": "2021-04-12", "close": 32.18, "volume": 771441.0}, {"date": "2021-04-13", "close": 32.31, "volume": 1194189.0}, {"date": "2021-04-14", "close": 32.47, "volume": 1382377.0}, {"date": "2021-04-15", "close": 32.59, "volume": 1016614.0}, {"date": "2021-04-16", "close": 32.97, "volume": 971609.0}, {"date": "2021-04-19", "close": 32.43, "volume": 841097.0}, {"date": "2021-04-20", "close": 32.21, "volume": 975383.0}, {"date": "2021-04-21", "close": 32.43, "volume": 847872.0}, {"date": "2021-04-22", "close": 32.26, "volume": 863827.0}, {"date": "2021-04-23", "close": 32.87, "volume": 626703.0}, {"date": "2021-04-26", "close": 32.6, "volume": 986755.0}, {"date": "2021-04-27", "close": 32.9, "volume": 886879.0}, {"date": "2021-04-28", "close": 32.36, "volume": 1458050.0}, {"date": "2021-04-29", "close": 32.5, "volume": 1158617.0}, {"date": "2021-04-30", "close": 32.49, "volume": 975002.0}, {"date": "2021-05-03", "close": 32.15, "volume": 1477958.0}, {"date": "2021-05-04", "close": 31.8, "volume": 1250070.0}, {"date": "2021-05-05", "close": 31.51, "volume": 828294.0}, {"date": "2021-05-06", "close": 31.48, "volume": 1369349.0}, {"date": "2021-05-07", "close": 31.8, "volume": 694208.0}, {"date": "2021-05-10", "close": 31.21, "volume": 700753.0}, {"date": "2021-05-11", "close": 30.51, "volume": 1226602.0}, {"date": "2021-05-12", "close": 29.7, "volume": 1288450.0}, {"date": "2021-05-13", "close": 30.58, "volume": 1091249.0}, {"date": "2021-05-14", "close": 31.26, "volume": 950320.0}, {"date": "2021-05-17", "close": 31.64, "volume": 1294909.0}, {"date": "2021-05-18", "close": 31.35, "volume": 1097468.0}, {"date": "2021-05-19", "close": 31.49, "volume": 1068155.0}, {"date": "2021-05-20", "close": 31.68, "volume": 1095895.0}, {"date": "2021-05-21", "close": 31.63, "volume": 867514.0}, {"date": "2021-05-24", "close": 31.82, "volume": 709701.0}, {"date": "2021-05-25", "close": 31.42, "volume": 795715.0}, {"date": "2021-05-26", "close": 31.75, "volume": 666686.0}, {"date": "2021-05-27", "close": 31.96, "volume": 1097967.0}, {"date": "2021-05-28", "close": 32.03, "volume": 807761.0}, {"date": "2021-06-01", "close": 32.44, "volume": 1925860.0}, {"date": "2021-06-02", "close": 32.59, "volume": 1460647.0}, {"date": "2021-06-03", "close": 32.82, "volume": 1037035.0}, {"date": "2021-06-04", "close": 32.66, "volume": 1374143.0}, {"date": "2021-06-07", "close": 33.18, "volume": 1218902.0}, {"date": "2021-06-08", "close": 33.6, "volume": 1831274.0}, {"date": "2021-06-09", "close": 33.49, "volume": 1369152.0}, {"date": "2021-06-10", "close": 33.31, "volume": 987261.0}, {"date": "2021-06-11", "close": 33.61, "volume": 541825.0}, {"date": "2021-06-14", "close": 33.87, "volume": 1077608.0}, {"date": "2021-06-15", "close": 33.16, "volume": 1622327.0}, {"date": "2021-06-16", "close": 33.09, "volume": 1201489.0}, {"date": "2021-06-17", "close": 32.56, "volume": 1317882.0}, {"date": "2021-06-18", "close": 31.64, "volume": 2608745.0}, {"date": "2021-06-21", "close": 32.41, "volume": 1057706.0}, {"date": "2021-06-22", "close": 32.34, "volume": 787480.0}, {"date": "2021-06-23", "close": 32.32, "volume": 1035515.0}, {"date": "2021-06-24", "close": 33.04, "volume": 1176528.0}, {"date": "2021-06-25", "close": 33.35, "volume": 2459944.0}, {"date": "2021-06-28", "close": 33.29, "volume": 1044406.0}, {"date": "2021-06-29", "close": 32.12, "volume": 940879.0}, {"date": "2021-06-30", "close": 31.89, "volume": 853198.0}, {"date": "2021-07-01", "close": 31.74, "volume": 1373967.0}, {"date": "2021-07-02", "close": 31.47, "volume": 952781.0}, {"date": "2021-07-06", "close": 31.01, "volume": 1150056.0}, {"date": "2021-07-07", "close": 30.76, "volume": 1138199.0}, {"date": "2021-07-08", "close": 30.39, "volume": 1637485.0}, {"date": "2021-07-09", "close": 31.37, "volume": 986177.0}, {"date": "2021-07-12", "close": 31.6, "volume": 838022.0}, {"date": "2021-07-13", "close": 30.83, "volume": 1269722.0}, {"date": "2021-07-14", "close": 30.67, "volume": 1047593.0}, {"date": "2021-07-15", "close": 30.95, "volume": 1298626.0}, {"date": "2021-07-16", "close": 30.92, "volume": 988557.0}, {"date": "2021-07-19", "close": 30.01, "volume": 1552889.0}, {"date": "2021-07-20", "close": 31.05, "volume": 1450369.0}, {"date": "2021-07-21", "close": 31.27, "volume": 948537.0}, {"date": "2021-07-22", "close": 31.32, "volume": 1247727.0}, {"date": "2021-07-23", "close": 31.56, "volume": 1037848.0}, {"date": "2021-07-26", "close": 31.7, "volume": 833620.0}, {"date": "2021-07-27", "close": 31.69, "volume": 921846.0}, {"date": "2021-07-28", "close": 31.86, "volume": 1208832.0}, {"date": "2021-07-29", "close": 32.49, "volume": 1307907.0}, {"date": "2021-07-30", "close": 32.42, "volume": 839931.0}, {"date": "2021-08-02", "close": 32.4, "volume": 1158908.0}, {"date": "2021-08-03", "close": 32.5, "volume": 893264.0}, {"date": "2021-08-04", "close": 31.99, "volume": 875110.0}, {"date": "2021-08-05", "close": 32.6, "volume": 650556.0}, {"date": "2021-08-06", "close": 32.47, "volume": 780946.0}, {"date": "2021-08-09", "close": 31.96, "volume": 689793.0}, {"date": "2021-08-10", "close": 32.4, "volume": 644368.0}, {"date": "2021-08-11", "close": 32.49, "volume": 534508.0}, {"date": "2021-08-12", "close": 32.45, "volume": 551770.0}, {"date": "2021-08-13", "close": 32.57, "volume": 649046.0}, {"date": "2021-08-16", "close": 32.71, "volume": 788096.0}, {"date": "2021-08-17", "close": 32.43, "volume": 707035.0}, {"date": "2021-08-18", "close": 32.14, "volume": 696077.0}, {"date": "2021-08-19", "close": 31.59, "volume": 902560.0}, {"date": "2021-08-20", "close": 32.18, "volume": 707140.0}, {"date": "2021-08-23", "close": 32.32, "volume": 654441.0}, {"date": "2021-08-24", "close": 32.52, "volume": 528959.0}, {"date": "2021-08-25", "close": 32.69, "volume": 593304.0}, {"date": "2021-08-26", "close": 32.34, "volume": 441980.0}, {"date": "2021-08-27", "close": 32.87, "volume": 618977.0}, {"date": "2021-08-30", "close": 32.73, "volume": 576885.0}, {"date": "2021-08-31", "close": 32.81, "volume": 611765.0}, {"date": "2021-09-01", "close": 32.77, "volume": 1422800.0}, {"date": "2021-09-02", "close": 33.05, "volume": 1154263.0}, {"date": "2021-09-03", "close": 33.0, "volume": 666827.0}, {"date": "2021-09-07", "close": 32.43, "volume": 961891.0}, {"date": "2021-09-08", "close": 32.31, "volume": 666341.0}, {"date": "2021-09-09", "close": 32.37, "volume": 767043.0}, {"date": "2021-09-10", "close": 30.86, "volume": 5877120.0}, {"date": "2021-09-13", "close": 31.22, "volume": 2056942.0}, {"date": "2021-09-14", "close": 31.13, "volume": 1453374.0}, {"date": "2021-09-15", "close": 31.33, "volume": 1946065.0}, {"date": "2021-09-16", "close": 31.08, "volume": 1865182.0}, {"date": "2021-09-17", "close": 30.75, "volume": 2865809.0}, {"date": "2021-09-20", "close": 30.71, "volume": 2039366.0}, {"date": "2021-09-21", "close": 31.06, "volume": 1291000.0}, {"date": "2021-09-22", "close": 31.11, "volume": 1587940.0}, {"date": "2021-09-23", "close": 31.14, "volume": 2353504.0}, {"date": "2021-09-24", "close": 31.12, "volume": 1541010.0}, {"date": "2021-09-27", "close": 31.43, "volume": 1664175.0}, {"date": "2021-09-28", "close": 31.13, "volume": 1260274.0}, {"date": "2021-09-29", "close": 30.75, "volume": 1014148.0}, {"date": "2021-09-30", "close": 30.32, "volume": 1075966.0}, {"date": "2021-10-01", "close": 31.07, "volume": 1386379.0}, {"date": "2021-10-04", "close": 30.7, "volume": 1550775.0}, {"date": "2021-10-05", "close": 31.26, "volume": 1099802.0}, {"date": "2021-10-06", "close": 31.35, "volume": 892794.0}, {"date": "2021-10-07", "close": 31.51, "volume": 883533.0}, {"date": "2021-10-08", "close": 31.53, "volume": 537916.0}, {"date": "2021-10-11", "close": 31.35, "volume": 473449.0}, {"date": "2021-10-12", "close": 32.03, "volume": 1149090.0}, {"date": "2021-10-13", "close": 32.21, "volume": 1209122.0}, {"date": "2021-10-14", "close": 32.45, "volume": 1227808.0}, {"date": "2021-10-15", "close": 32.18, "volume": 1304931.0}, {"date": "2021-10-18", "close": 32.35, "volume": 1061460.0}, {"date": "2021-10-19", "close": 32.22, "volume": 677523.0}, {"date": "2021-10-20", "close": 32.36, "volume": 553041.0}, {"date": "2021-10-21", "close": 32.7, "volume": 1058944.0}, {"date": "2021-10-22", "close": 32.54, "volume": 579381.0}, {"date": "2021-10-25", "close": 32.78, "volume": 602982.0}, {"date": "2021-10-26", "close": 32.5, "volume": 871799.0}, {"date": "2021-10-27", "close": 32.43, "volume": 922346.0}, {"date": "2021-10-28", "close": 32.89, "volume": 946085.0}, {"date": "2021-10-29", "close": 32.9, "volume": 877719.0}, {"date": "2021-11-01", "close": 33.4, "volume": 1001659.0}, {"date": "2021-11-02", "close": 32.7, "volume": 1160128.0}, {"date": "2021-11-03", "close": 33.21, "volume": 1488827.0}, {"date": "2021-11-04", "close": 33.12, "volume": 913817.0}, {"date": "2021-11-05", "close": 33.7, "volume": 1330859.0}, {"date": "2021-11-08", "close": 33.49, "volume": 763743.0}, {"date": "2021-11-09", "close": 33.66, "volume": 742860.0}, {"date": "2021-11-10", "close": 33.63, "volume": 581872.0}, {"date": "2021-11-11", "close": 33.81, "volume": 521297.0}, {"date": "2021-11-12", "close": 33.65, "volume": 718836.0}, {"date": "2021-11-15", "close": 33.48, "volume": 653221.0}, {"date": "2021-11-16", "close": 33.15, "volume": 731354.0}, {"date": "2021-11-17", "close": 33.07, "volume": 867325.0}, {"date": "2021-11-18", "close": 32.76, "volume": 841677.0}, {"date": "2021-11-19", "close": 31.61, "volume": 6174114.0}, {"date": "2021-11-22", "close": 31.6, "volume": 2849045.0}, {"date": "2021-11-23", "close": 31.69, "volume": 2870421.0}, {"date": "2021-11-24", "close": 31.75, "volume": 1282458.0}, {"date": "2021-11-26", "close": 30.9, "volume": 1327148.0}, {"date": "2021-11-29", "close": 30.73, "volume": 2526873.0}, {"date": "2021-11-30", "close": 30.0, "volume": 2831565.0}, {"date": "2021-12-01", "close": 29.47, "volume": 3771509.0}, {"date": "2021-12-02", "close": 30.74, "volume": 2635847.0}, {"date": "2021-12-03", "close": 30.23, "volume": 1170546.0}, {"date": "2021-12-06", "close": 30.67, "volume": 1701176.0}, {"date": "2021-12-07", "close": 31.17, "volume": 1363222.0}, {"date": "2021-12-08", "close": 31.16, "volume": 928049.0}, {"date": "2021-12-09", "close": 30.82, "volume": 676424.0}, {"date": "2021-12-10", "close": 30.44, "volume": 1060707.0}, {"date": "2021-12-13", "close": 30.25, "volume": 1572916.0}, {"date": "2021-12-14", "close": 29.95, "volume": 1447189.0}, {"date": "2021-12-15", "close": 30.65, "volume": 2649879.0}, {"date": "2021-12-16", "close": 30.34, "volume": 1488538.0}, {"date": "2021-12-17", "close": 30.54, "volume": 3537068.0}, {"date": "2021-12-20", "close": 29.72, "volume": 2237395.0}, {"date": "2021-12-21", "close": 30.79, "volume": 1542249.0}, {"date": "2021-12-22", "close": 31.13, "volume": 1192404.0}, {"date": "2021-12-23", "close": 31.46, "volume": 708611.0}, {"date": "2021-12-27", "close": 31.62, "volume": 1015806.0}, {"date": "2021-12-28", "close": 31.58, "volume": 926012.0}, {"date": "2021-12-29", "close": 31.83, "volume": 1386757.0}, {"date": "2021-12-30", "close": 30.88, "volume": 1148359.0}, {"date": "2021-12-31", "close": 30.62, "volume": 877206.0}, {"date": "2022-01-03", "close": 31.11, "volume": 1178020.0}, {"date": "2022-01-04", "close": 31.29, "volume": 1143267.0}, {"date": "2022-01-05", "close": 30.82, "volume": 1060365.0}, {"date": "2022-01-06", "close": 31.12, "volume": 976974.0}, {"date": "2022-01-07", "close": 31.31, "volume": 1029387.0}, {"date": "2022-01-10", "close": 31.41, "volume": 1064110.0}, {"date": "2022-01-11", "close": 31.94, "volume": 1304622.0}, {"date": "2022-01-12", "close": 31.99, "volume": 1127041.0}, {"date": "2022-01-13", "close": 31.95, "volume": 971998.0}, {"date": "2022-01-14", "close": 31.91, "volume": 1234512.0}, {"date": "2022-01-18", "close": 31.77, "volume": 1320502.0}, {"date": "2022-01-19", "close": 31.25, "volume": 1161034.0}, {"date": "2022-01-20", "close": 30.82, "volume": 957428.0}, {"date": "2022-01-21", "close": 30.56, "volume": 1537084.0}, {"date": "2022-01-24", "close": 30.46, "volume": 2535887.0}, {"date": "2022-01-25", "close": 30.87, "volume": 1673483.0}, {"date": "2022-01-26", "close": 30.48, "volume": 1788143.0}, {"date": "2022-01-27", "close": 30.02, "volume": 1461259.0}, {"date": "2022-01-28", "close": 30.5, "volume": 1424597.0}, {"date": "2022-01-31", "close": 31.42, "volume": 1152288.0}, {"date": "2022-02-01", "close": 31.32, "volume": 1232190.0}, {"date": "2022-02-02", "close": 31.2, "volume": 1742596.0}, {"date": "2022-02-03", "close": 30.79, "volume": 1635141.0}, {"date": "2022-02-04", "close": 30.77, "volume": 1741236.0}, {"date": "2022-02-07", "close": 30.85, "volume": 1163225.0}, {"date": "2022-02-08", "close": 30.74, "volume": 1462251.0}, {"date": "2022-02-09", "close": 31.76, "volume": 2363969.0}, {"date": "2022-02-10", "close": 31.28, "volume": 2225696.0}, {"date": "2022-02-11", "close": 31.28, "volume": 1982133.0}, {"date": "2022-02-14", "close": 31.3, "volume": 1427433.0}, {"date": "2022-02-15", "close": 31.89, "volume": 1217809.0}, {"date": "2022-02-16", "close": 32.27, "volume": 1469685.0}, {"date": "2022-02-17", "close": 31.78, "volume": 1369983.0}, {"date": "2022-02-18", "close": 31.82, "volume": 1253376.0}, {"date": "2022-02-22", "close": 30.95, "volume": 2057059.0}, {"date": "2022-02-23", "close": 30.61, "volume": 1543397.0}, {"date": "2022-02-24", "close": 31.09, "volume": 1955451.0}, {"date": "2022-02-25", "close": 31.65, "volume": 1765258.0}, {"date": "2022-02-28", "close": 31.78, "volume": 1850174.0}, {"date": "2022-03-01", "close": 31.29, "volume": 1338918.0}, {"date": "2022-03-02", "close": 31.92, "volume": 1259120.0}, {"date": "2022-03-03", "close": 31.84, "volume": 1076670.0}, {"date": "2022-03-04", "close": 31.78, "volume": 946159.0}, {"date": "2022-03-07", "close": 31.35, "volume": 2229345.0}, {"date": "2022-03-08", "close": 31.28, "volume": 1270000.0}, {"date": "2022-03-09", "close": 31.18, "volume": 1871782.0}, {"date": "2022-03-10", "close": 31.29, "volume": 1475911.0}, {"date": "2022-03-11", "close": 31.55, "volume": 1246007.0}, {"date": "2022-03-14", "close": 31.34, "volume": 1018165.0}, {"date": "2022-03-15", "close": 31.2, "volume": 1474565.0}, {"date": "2022-03-16", "close": 31.53, "volume": 1567137.0}, {"date": "2022-03-17", "close": 31.74, "volume": 1273901.0}, {"date": "2022-03-18", "close": 31.61, "volume": 2171675.0}, {"date": "2022-03-21", "close": 31.71, "volume": 1082686.0}, {"date": "2022-03-22", "close": 32.02, "volume": 1222990.0}, {"date": "2022-03-23", "close": 31.94, "volume": 1068635.0}, {"date": "2022-03-24", "close": 31.54, "volume": 3307403.0}, {"date": "2022-03-25", "close": 32.11, "volume": 3064507.0}, {"date": "2022-03-28", "close": 32.14, "volume": 2236841.0}, {"date": "2022-03-29", "close": 32.9, "volume": 2198424.0}, {"date": "2022-03-30", "close": 31.89, "volume": 2030483.0}, {"date": "2022-03-31", "close": 31.79, "volume": 1374954.0}, {"date": "2022-04-01", "close": 32.04, "volume": 1291088.0}, {"date": "2022-04-04", "close": 32.0, "volume": 1315356.0}, {"date": "2022-04-05", "close": 31.69, "volume": 1031867.0}, {"date": "2022-04-06", "close": 31.67, "volume": 1114225.0}, {"date": "2022-04-07", "close": 31.32, "volume": 1651083.0}, {"date": "2022-04-08", "close": 31.31, "volume": 1169348.0}, {"date": "2022-04-11", "close": 31.52, "volume": 962273.0}, {"date": "2022-04-12", "close": 31.87, "volume": 1012429.0}, {"date": "2022-04-13", "close": 31.96, "volume": 1458654.0}, {"date": "2022-04-14", "close": 31.94, "volume": 1373985.0}, {"date": "2022-04-18", "close": 31.83, "volume": 899594.0}, {"date": "2022-04-19", "close": 31.45, "volume": 1545316.0}, {"date": "2022-04-20", "close": 32.19, "volume": 1233695.0}, {"date": "2022-04-21", "close": 31.92, "volume": 935914.0}, {"date": "2022-04-22", "close": 31.53, "volume": 1073587.0}, {"date": "2022-04-25", "close": 31.53, "volume": 1547508.0}, {"date": "2022-04-26", "close": 31.04, "volume": 1795715.0}, {"date": "2022-04-27", "close": 30.66, "volume": 1375840.0}, {"date": "2022-04-28", "close": 31.06, "volume": 1291200.0}, {"date": "2022-04-29", "close": 30.04, "volume": 2163130.0}, {"date": "2022-05-02", "close": 29.96, "volume": 2490843.0}, {"date": "2022-05-03", "close": 30.94, "volume": 1760877.0}, {"date": "2022-05-04", "close": 31.39, "volume": 1537512.0}, {"date": "2022-05-05", "close": 30.55, "volume": 1975499.0}, {"date": "2022-05-06", "close": 30.43, "volume": 1432910.0}, {"date": "2022-05-09", "close": 29.79, "volume": 2074832.0}, {"date": "2022-05-10", "close": 29.91, "volume": 1494318.0}, {"date": "2022-05-11", "close": 29.44, "volume": 1456122.0}, {"date": "2022-05-12", "close": 29.44, "volume": 1754863.0}, {"date": "2022-05-13", "close": 30.22, "volume": 1447507.0}, {"date": "2022-05-16", "close": 30.54, "volume": 1407682.0}, {"date": "2022-05-17", "close": 30.99, "volume": 1465662.0}, {"date": "2022-05-18", "close": 30.27, "volume": 1506854.0}, {"date": "2022-05-19", "close": 29.84, "volume": 1279264.0}, {"date": "2022-05-20", "close": 29.59, "volume": 1675383.0}, {"date": "2022-05-23", "close": 30.18, "volume": 1208297.0}, {"date": "2022-05-24", "close": 30.24, "volume": 1015861.0}, {"date": "2022-05-25", "close": 30.49, "volume": 1121755.0}, {"date": "2022-05-26", "close": 30.88, "volume": 910305.0}, {"date": "2022-05-27", "close": 31.33, "volume": 866711.0}, {"date": "2022-05-31", "close": 31.11, "volume": 976397.0}, {"date": "2022-06-01", "close": 31.04, "volume": 814579.0}, {"date": "2022-06-02", "close": 31.29, "volume": 856195.0}, {"date": "2022-06-03", "close": 30.86, "volume": 680627.0}, {"date": "2022-06-06", "close": 30.85, "volume": 909173.0}, {"date": "2022-06-07", "close": 31.2, "volume": 953450.0}, {"date": "2022-06-08", "close": 30.61, "volume": 967471.0}, {"date": "2022-06-09", "close": 30.26, "volume": 1162994.0}, {"date": "2022-06-10", "close": 29.69, "volume": 1340558.0}, {"date": "2022-06-13", "close": 27.47, "volume": 2562582.0}, {"date": "2022-06-14", "close": 27.17, "volume": 2180468.0}, {"date": "2022-06-15", "close": 27.45, "volume": 2310810.0}, {"date": "2022-06-16", "close": 26.14, "volume": 2799659.0}, {"date": "2022-06-17", "close": 27.29, "volume": 3124293.0}, {"date": "2022-06-21", "close": 27.69, "volume": 1587619.0}, {"date": "2022-06-22", "close": 28.14, "volume": 2080070.0}, {"date": "2022-06-23", "close": 28.62, "volume": 1449021.0}, {"date": "2022-06-24", "close": 29.03, "volume": 3933072.0}, {"date": "2022-06-27", "close": 28.74, "volume": 2001811.0}, {"date": "2022-06-28", "close": 28.89, "volume": 1799884.0}, {"date": "2022-06-29", "close": 27.89, "volume": 1299102.0}, {"date": "2022-06-30", "close": 27.67, "volume": 1465822.0}, {"date": "2022-07-01", "close": 28.19, "volume": 1312573.0}, {"date": "2022-07-05", "close": 28.38, "volume": 1236528.0}, {"date": "2022-07-06", "close": 27.83, "volume": 1489844.0}, {"date": "2022-07-07", "close": 28.01, "volume": 1217823.0}, {"date": "2022-07-08", "close": 28.12, "volume": 1057858.0}, {"date": "2022-07-11", "close": 28.04, "volume": 849511.0}, {"date": "2022-07-12", "close": 28.16, "volume": 753152.0}, {"date": "2022-07-13", "close": 28.37, "volume": 1179736.0}, {"date": "2022-07-14", "close": 28.04, "volume": 922569.0}, {"date": "2022-07-15", "close": 28.57, "volume": 1450816.0}, {"date": "2022-07-18", "close": 28.51, "volume": 1013536.0}, {"date": "2022-07-19", "close": 29.36, "volume": 1057343.0}, {"date": "2022-07-20", "close": 29.42, "volume": 1509329.0}, {"date": "2022-07-21", "close": 29.48, "volume": 995488.0}, {"date": "2022-07-22", "close": 29.17, "volume": 1121403.0}, {"date": "2022-07-25", "close": 29.59, "volume": 1135306.0}, {"date": "2022-07-26", "close": 29.35, "volume": 1172990.0}, {"date": "2022-07-27", "close": 30.19, "volume": 1844061.0}, {"date": "2022-07-28", "close": 31.14, "volume": 2121944.0}, {"date": "2022-07-29", "close": 30.97, "volume": 1392411.0}, {"date": "2022-08-01", "close": 30.99, "volume": 1335417.0}, {"date": "2022-08-02", "close": 30.07, "volume": 1816728.0}, {"date": "2022-08-03", "close": 30.21, "volume": 1282474.0}, {"date": "2022-08-04", "close": 30.34, "volume": 891521.0}, {"date": "2022-08-05", "close": 30.26, "volume": 686983.0}, {"date": "2022-08-08", "close": 30.45, "volume": 1494095.0}, {"date": "2022-08-09", "close": 30.28, "volume": 1044273.0}, {"date": "2022-08-10", "close": 30.39, "volume": 1266919.0}, {"date": "2022-08-11", "close": 30.36, "volume": 883246.0}, {"date": "2022-08-12", "close": 30.53, "volume": 1226104.0}, {"date": "2022-08-15", "close": 30.42, "volume": 1226307.0}, {"date": "2022-08-16", "close": 30.58, "volume": 1209888.0}, {"date": "2022-08-17", "close": 30.19, "volume": 1207078.0}, {"date": "2022-08-18", "close": 30.07, "volume": 953190.0}, {"date": "2022-08-19", "close": 29.98, "volume": 1437816.0}, {"date": "2022-08-22", "close": 29.49, "volume": 1601740.0}, {"date": "2022-08-23", "close": 29.66, "volume": 1437258.0}, {"date": "2022-08-24", "close": 29.81, "volume": 850643.0}, {"date": "2022-08-25", "close": 30.27, "volume": 1055270.0}, {"date": "2022-08-26", "close": 29.78, "volume": 977084.0}, {"date": "2022-08-29", "close": 29.77, "volume": 1303169.0}, {"date": "2022-08-30", "close": 29.11, "volume": 1496501.0}, {"date": "2022-08-31", "close": 28.98, "volume": 1365161.0}, {"date": "2022-09-01", "close": 28.57, "volume": 1570010.0}, {"date": "2022-09-02", "close": 28.32, "volume": 1311421.0}, {"date": "2022-09-06", "close": 28.37, "volume": 1457898.0}, {"date": "2022-09-07", "close": 28.76, "volume": 1762777.0}, {"date": "2022-09-08", "close": 28.61, "volume": 1341754.0}, {"date": "2022-09-09", "close": 29.15, "volume": 1299120.0}, {"date": "2022-09-12", "close": 29.68, "volume": 1283669.0}, {"date": "2022-09-13", "close": 28.78, "volume": 1659387.0}, {"date": "2022-09-14", "close": 28.98, "volume": 1138732.0}, {"date": "2022-09-15", "close": 28.64, "volume": 1301709.0}, {"date": "2022-09-16", "close": 28.75, "volume": 1832954.0}, {"date": "2022-09-19", "close": 29.13, "volume": 1336619.0}, {"date": "2022-09-20", "close": 28.91, "volume": 1671432.0}, {"date": "2022-09-21", "close": 28.45, "volume": 1616300.0}, {"date": "2022-09-22", "close": 27.87, "volume": 2644593.0}, {"date": "2022-09-23", "close": 27.02, "volume": 3548952.0}, {"date": "2022-09-26", "close": 25.9, "volume": 4259795.0}, {"date": "2022-09-27", "close": 25.54, "volume": 3009515.0}, {"date": "2022-09-28", "close": 25.76, "volume": 2592056.0}, {"date": "2022-09-29", "close": 23.93, "volume": 3371930.0}, {"date": "2022-09-30", "close": 23.34, "volume": 3292186.0}, {"date": "2022-10-03", "close": 23.88, "volume": 3199806.0}, {"date": "2022-10-04", "close": 25.21, "volume": 3288077.0}, {"date": "2022-10-05", "close": 23.9, "volume": 3098121.0}, {"date": "2022-10-06", "close": 23.1, "volume": 3896747.0}, {"date": "2022-10-07", "close": 22.64, "volume": 3663357.0}, {"date": "2022-10-10", "close": 21.81, "volume": 2965110.0}, {"date": "2022-10-11", "close": 22.65, "volume": 4019657.0}, {"date": "2022-10-12", "close": 22.55, "volume": 2545363.0}, {"date": "2022-10-13", "close": 22.97, "volume": 3542216.0}, {"date": "2022-10-14", "close": 22.32, "volume": 2183035.0}, {"date": "2022-10-17", "close": 23.09, "volume": 2975279.0}, {"date": "2022-10-18", "close": 23.5, "volume": 2115415.0}, {"date": "2022-10-19", "close": 22.97, "volume": 2031299.0}, {"date": "2022-10-20", "close": 22.69, "volume": 1662636.0}, {"date": "2022-10-21", "close": 22.75, "volume": 1710676.0}, {"date": "2022-10-24", "close": 22.7, "volume": 2087091.0}, {"date": "2022-10-25", "close": 24.0, "volume": 3518262.0}, {"date": "2022-10-26", "close": 24.69, "volume": 3695854.0}, {"date": "2022-10-27", "close": 24.81, "volume": 2588688.0}, {"date": "2022-10-28", "close": 25.45, "volume": 1928284.0}, {"date": "2022-10-31", "close": 24.96, "volume": 1489868.0}, {"date": "2022-11-01", "close": 24.97, "volume": 1259655.0}, {"date": "2022-11-02", "close": 23.95, "volume": 2699292.0}, {"date": "2022-11-03", "close": 23.64, "volume": 1568592.0}, {"date": "2022-11-04", "close": 24.21, "volume": 1434559.0}, {"date": "2022-11-07", "close": 24.34, "volume": 930325.0}, {"date": "2022-11-08", "close": 24.36, "volume": 1238890.0}, {"date": "2022-11-09", "close": 24.33, "volume": 1143917.0}, {"date": "2022-11-10", "close": 25.58, "volume": 2149921.0}, {"date": "2022-11-11", "close": 25.48, "volume": 1734228.0}, {"date": "2022-11-14", "close": 24.85, "volume": 1187815.0}, {"date": "2022-11-15", "close": 25.12, "volume": 2222764.0}, {"date": "2022-11-16", "close": 24.2, "volume": 2115873.0}, {"date": "2022-11-17", "close": 23.93, "volume": 1981281.0}, {"date": "2022-11-18", "close": 24.1, "volume": 1074517.0}, {"date": "2022-11-21", "close": 24.57, "volume": 1254252.0}, {"date": "2022-11-22", "close": 24.85, "volume": 1116562.0}, {"date": "2022-11-23", "close": 24.85, "volume": 881731.0}, {"date": "2022-11-25", "close": 25.19, "volume": 448601.0}, {"date": "2022-11-28", "close": 24.71, "volume": 942308.0}, {"date": "2022-11-29", "close": 24.83, "volume": 759810.0}, {"date": "2022-11-30", "close": 25.27, "volume": 1588541.0}, {"date": "2022-12-01", "close": 24.58, "volume": 2258991.0}, {"date": "2022-12-02", "close": 24.43, "volume": 1544934.0}, {"date": "2022-12-05", "close": 23.61, "volume": 1911400.0}, {"date": "2022-12-06", "close": 23.13, "volume": 2427520.0}, {"date": "2022-12-07", "close": 23.33, "volume": 1444694.0}, {"date": "2022-12-08", "close": 23.73, "volume": 1497054.0}, {"date": "2022-12-09", "close": 23.7, "volume": 1242146.0}, {"date": "2022-12-12", "close": 24.0, "volume": 1594998.0}, {"date": "2022-12-13", "close": 24.08, "volume": 1850173.0}, {"date": "2022-12-14", "close": 23.75, "volume": 1778178.0}, {"date": "2022-12-15", "close": 22.98, "volume": 2934426.0}, {"date": "2022-12-16", "close": 22.49, "volume": 3396476.0}, {"date": "2022-12-19", "close": 22.26, "volume": 2093885.0}, {"date": "2022-12-20", "close": 21.9, "volume": 2472843.0}, {"date": "2022-12-21", "close": 22.5, "volume": 1934160.0}, {"date": "2022-12-22", "close": 22.47, "volume": 2012635.0}, {"date": "2022-12-23", "close": 22.38, "volume": 1329005.0}, {"date": "2022-12-27", "close": 22.26, "volume": 1934785.0}, {"date": "2022-12-28", "close": 21.58, "volume": 2393613.0}, {"date": "2022-12-29", "close": 21.44, "volume": 2134373.0}, {"date": "2022-12-30", "close": 21.17, "volume": 2580257.0}, {"date": "2023-01-03", "close": 21.46, "volume": 2556191.0}, {"date": "2023-01-04", "close": 21.84, "volume": 1468335.0}, {"date": "2023-01-05", "close": 21.66, "volume": 1198663.0}, {"date": "2023-01-06", "close": 22.05, "volume": 1478526.0}, {"date": "2023-01-09", "close": 22.07, "volume": 1501297.0}, {"date": "2023-01-10", "close": 22.54, "volume": 1763467.0}, {"date": "2023-01-11", "close": 23.1, "volume": 1581794.0}, {"date": "2023-01-12", "close": 23.16, "volume": 1825407.0}, {"date": "2023-01-13", "close": 23.35, "volume": 1393655.0}, {"date": "2023-01-17", "close": 23.65, "volume": 1952772.0}, {"date": "2023-01-18", "close": 23.37, "volume": 1732305.0}, {"date": "2023-01-19", "close": 22.84, "volume": 1856105.0}, {"date": "2023-01-20", "close": 23.5, "volume": 2600270.0}, {"date": "2023-01-23", "close": 23.47, "volume": 1250411.0}, {"date": "2023-01-24", "close": 22.91, "volume": 2614078.0}, {"date": "2023-01-25", "close": 23.19, "volume": 1858446.0}, {"date": "2023-01-26", "close": 23.24, "volume": 1575250.0}, {"date": "2023-01-27", "close": 23.77, "volume": 1433403.0}, {"date": "2023-01-30", "close": 23.47, "volume": 1039324.0}, {"date": "2023-01-31", "close": 23.84, "volume": 1410271.0}, {"date": "2023-02-01", "close": 24.3, "volume": 1603400.0}, {"date": "2023-02-02", "close": 24.64, "volume": 1345515.0}, {"date": "2023-02-03", "close": 24.6, "volume": 1186650.0}, {"date": "2023-02-06", "close": 23.68, "volume": 1807408.0}, {"date": "2023-02-07", "close": 24.08, "volume": 2748015.0}, {"date": "2023-02-08", "close": 23.07, "volume": 3504601.0}, {"date": "2023-02-09", "close": 22.2, "volume": 3269975.0}, {"date": "2023-02-10", "close": 22.58, "volume": 1808223.0}, {"date": "2023-02-13", "close": 22.82, "volume": 1583855.0}, {"date": "2023-02-14", "close": 22.56, "volume": 2299683.0}, {"date": "2023-02-15", "close": 22.97, "volume": 1237390.0}, {"date": "2023-02-16", "close": 22.69, "volume": 1760058.0}, {"date": "2023-02-17", "close": 22.57, "volume": 2295508.0}, {"date": "2023-02-21", "close": 21.95, "volume": 2376560.0}, {"date": "2023-02-22", "close": 21.9, "volume": 1796910.0}, {"date": "2023-02-23", "close": 21.95, "volume": 2555156.0}, {"date": "2023-02-24", "close": 21.53, "volume": 2516466.0}, {"date": "2023-02-27", "close": 21.31, "volume": 1723101.0}, {"date": "2023-02-28", "close": 21.17, "volume": 2144093.0}, {"date": "2023-03-01", "close": 20.77, "volume": 2634052.0}, {"date": "2023-03-02", "close": 20.67, "volume": 2649476.0}, {"date": "2023-03-03", "close": 21.06, "volume": 1715019.0}, {"date": "2023-03-06", "close": 21.16, "volume": 1480669.0}, {"date": "2023-03-07", "close": 20.67, "volume": 2045645.0}, {"date": "2023-03-08", "close": 20.16, "volume": 4298932.0}, {"date": "2023-03-09", "close": 19.64, "volume": 2931822.0}, {"date": "2023-03-10", "close": 18.88, "volume": 3837835.0}, {"date": "2023-03-13", "close": 18.73, "volume": 4520876.0}, {"date": "2023-03-14", "close": 18.67, "volume": 4031133.0}, {"date": "2023-03-15", "close": 18.0, "volume": 6394166.0}, {"date": "2023-03-16", "close": 18.04, "volume": 3973137.0}, {"date": "2023-03-17", "close": 17.19, "volume": 7858701.0}, {"date": "2023-03-20", "close": 17.75, "volume": 5059526.0}, {"date": "2023-03-21", "close": 18.5, "volume": 4129471.0}, {"date": "2023-03-22", "close": 17.96, "volume": 4604400.0}, {"date": "2023-03-23", "close": 17.28, "volume": 5255953.0}, {"date": "2023-03-24", "close": 17.4, "volume": 4648705.0}, {"date": "2023-03-27", "close": 17.85, "volume": 3291339.0}, {"date": "2023-03-28", "close": 17.79, "volume": 3248405.0}, {"date": "2023-03-29", "close": 18.01, "volume": 2124596.0}, {"date": "2023-03-30", "close": 17.56, "volume": 3422565.0}, {"date": "2023-03-31", "close": 17.85, "volume": 2995812.0}, {"date": "2023-04-03", "close": 17.82, "volume": 2311678.0}, {"date": "2023-04-04", "close": 17.84, "volume": 3308041.0}, {"date": "2023-04-05", "close": 17.73, "volume": 2324551.0}, {"date": "2023-04-06", "close": 17.52, "volume": 2521768.0}, {"date": "2023-04-10", "close": 17.1, "volume": 4004147.0}, {"date": "2023-04-11", "close": 17.29, "volume": 2867202.0}, {"date": "2023-04-12", "close": 17.16, "volume": 2365209.0}, {"date": "2023-04-13", "close": 17.55, "volume": 3869783.0}, {"date": "2023-04-14", "close": 17.26, "volume": 4007986.0}, {"date": "2023-04-17", "close": 17.95, "volume": 3780079.0}, {"date": "2023-04-18", "close": 17.83, "volume": 3243359.0}, {"date": "2023-04-19", "close": 18.14, "volume": 2230135.0}, {"date": "2023-04-20", "close": 17.96, "volume": 3546952.0}, {"date": "2023-04-21", "close": 17.99, "volume": 1616714.0}, {"date": "2023-04-24", "close": 17.7, "volume": 3042545.0}, {"date": "2023-04-25", "close": 16.9, "volume": 5465241.0}, {"date": "2023-04-26", "close": 17.73, "volume": 6993920.0}, {"date": "2023-04-27", "close": 18.6, "volume": 3136826.0}, {"date": "2023-04-28", "close": 18.24, "volume": 3477662.0}, {"date": "2023-05-01", "close": 17.88, "volume": 2453886.0}, {"date": "2023-05-02", "close": 17.54, "volume": 3802516.0}, {"date": "2023-05-03", "close": 17.34, "volume": 4611213.0}, {"date": "2023-05-04", "close": 16.9, "volume": 3709500.0}, {"date": "2023-05-05", "close": 17.51, "volume": 3204741.0}, {"date": "2023-05-08", "close": 17.24, "volume": 2625016.0}, {"date": "2023-05-09", "close": 17.15, "volume": 1757154.0}, {"date": "2023-05-10", "close": 16.98, "volume": 2264583.0}, {"date": "2023-05-11", "close": 17.33, "volume": 2466872.0}, {"date": "2023-05-12", "close": 17.18, "volume": 1679560.0}, {"date": "2023-05-15", "close": 17.44, "volume": 1830768.0}, {"date": "2023-05-16", "close": 16.99, "volume": 2175821.0}, {"date": "2023-05-17", "close": 17.71, "volume": 2418818.0}, {"date": "2023-05-18", "close": 17.99, "volume": 2464403.0}, {"date": "2023-05-19", "close": 17.67, "volume": 2083621.0}, {"date": "2023-05-22", "close": 18.15, "volume": 1959975.0}, {"date": "2023-05-23", "close": 18.37, "volume": 2065026.0}, {"date": "2023-05-24", "close": 18.06, "volume": 2044324.0}, {"date": "2023-05-25", "close": 17.78, "volume": 1915354.0}, {"date": "2023-05-26", "close": 18.34, "volume": 1786816.0}, {"date": "2023-05-30", "close": 18.31, "volume": 1767136.0}, {"date": "2023-05-31", "close": 18.19, "volume": 2047675.0}, {"date": "2023-06-01", "close": 18.19, "volume": 2175923.0}, {"date": "2023-06-02", "close": 19.01, "volume": 2697372.0}, {"date": "2023-06-05", "close": 18.71, "volume": 1423222.0}, {"date": "2023-06-06", "close": 19.18, "volume": 4226399.0}, {"date": "2023-06-07", "close": 19.79, "volume": 2924386.0}, {"date": "2023-06-08", "close": 19.86, "volume": 4046256.0}, {"date": "2023-06-09", "close": 19.62, "volume": 1555638.0}, {"date": "2023-06-12", "close": 19.45, "volume": 2413626.0}, {"date": "2023-06-13", "close": 19.77, "volume": 2128871.0}, {"date": "2023-06-14", "close": 20.0, "volume": 3191541.0}, {"date": "2023-06-15", "close": 19.98, "volume": 3743748.0}, {"date": "2023-06-16", "close": 20.06, "volume": 2943423.0}, {"date": "2023-06-20", "close": 19.88, "volume": 1743322.0}, {"date": "2023-06-21", "close": 20.17, "volume": 1605095.0}, {"date": "2023-06-22", "close": 19.7, "volume": 2347770.0}, {"date": "2023-06-23", "close": 19.4, "volume": 2527565.0}, {"date": "2023-06-26", "close": 20.02, "volume": 2730245.0}, {"date": "2023-06-27", "close": 20.56, "volume": 2847349.0}, {"date": "2023-06-28", "close": 20.78, "volume": 3266714.0}, {"date": "2023-06-29", "close": 20.58, "volume": 2614792.0}, {"date": "2023-06-30", "close": 20.81, "volume": 3255450.0}, {"date": "2023-07-03", "close": 20.79, "volume": 911611.0}, {"date": "2023-07-05", "close": 20.73, "volume": 2648648.0}, {"date": "2023-07-06", "close": 20.48, "volume": 1680505.0}, {"date": "2023-07-07", "close": 21.04, "volume": 2534238.0}, {"date": "2023-07-10", "close": 21.62, "volume": 2292157.0}, {"date": "2023-07-11", "close": 22.17, "volume": 3772834.0}, {"date": "2023-07-12", "close": 21.86, "volume": 3278014.0}, {"date": "2023-07-13", "close": 22.23, "volume": 1996052.0}, {"date": "2023-07-14", "close": 22.1, "volume": 2256241.0}, {"date": "2023-07-17", "close": 22.29, "volume": 1505687.0}, {"date": "2023-07-18", "close": 22.93, "volume": 2531424.0}, {"date": "2023-07-19", "close": 23.26, "volume": 2036853.0}, {"date": "2023-07-20", "close": 22.97, "volume": 2217340.0}, {"date": "2023-07-21", "close": 22.63, "volume": 1795725.0}, {"date": "2023-07-24", "close": 22.6, "volume": 1874267.0}, {"date": "2023-07-25", "close": 22.42, "volume": 2180229.0}, {"date": "2023-07-26", "close": 23.54, "volume": 3742290.0}, {"date": "2023-07-27", "close": 22.5, "volume": 3260566.0}, {"date": "2023-07-28", "close": 23.04, "volume": 2058817.0}, {"date": "2023-07-31", "close": 22.99, "volume": 2615582.0}, {"date": "2023-08-01", "close": 22.7, "volume": 1608607.0}, {"date": "2023-08-02", "close": 22.29, "volume": 2116902.0}, {"date": "2023-08-03", "close": 22.36, "volume": 1708410.0}, {"date": "2023-08-04", "close": 22.69, "volume": 1309117.0}, {"date": "2023-08-07", "close": 22.79, "volume": 1202510.0}, {"date": "2023-08-08", "close": 22.6, "volume": 1216723.0}, {"date": "2023-08-09", "close": 22.0, "volume": 1725470.0}, {"date": "2023-08-10", "close": 22.04, "volume": 1099476.0}, {"date": "2023-08-11", "close": 21.81, "volume": 1768759.0}, {"date": "2023-08-14", "close": 21.53, "volume": 1443271.0}, {"date": "2023-08-15", "close": 21.07, "volume": 3491445.0}, {"date": "2023-08-16", "close": 20.97, "volume": 2050768.0}, {"date": "2023-08-17", "close": 20.79, "volume": 2000437.0}, {"date": "2023-08-18", "close": 20.78, "volume": 2193596.0}, {"date": "2023-08-21", "close": 20.73, "volume": 1383864.0}, {"date": "2023-08-22", "close": 20.59, "volume": 1530222.0}, {"date": "2023-08-23", "close": 21.15, "volume": 1144992.0}, {"date": "2023-08-24", "close": 21.18, "volume": 1215842.0}, {"date": "2023-08-25", "close": 21.11, "volume": 1074731.0}, {"date": "2023-08-28", "close": 21.63, "volume": 1582385.0}, {"date": "2023-08-29", "close": 22.01, "volume": 1508874.0}, {"date": "2023-08-30", "close": 22.12, "volume": 1149731.0}, {"date": "2023-08-31", "close": 22.02, "volume": 929055.0}, {"date": "2023-09-01", "close": 22.16, "volume": 974703.0}, {"date": "2023-09-05", "close": 22.82, "volume": 7068451.0}, {"date": "2023-09-06", "close": 22.86, "volume": 4495397.0}, {"date": "2023-09-07", "close": 23.2, "volume": 4233141.0}, {"date": "2023-09-08", "close": 23.1, "volume": 4223797.0}, {"date": "2023-09-11", "close": 23.4, "volume": 2451030.0}, {"date": "2023-09-12", "close": 23.11, "volume": 2928626.0}, {"date": "2023-09-13", "close": 22.74, "volume": 3496329.0}, {"date": "2023-09-14", "close": 23.0, "volume": 3677398.0}, {"date": "2023-09-15", "close": 23.43, "volume": 34608730.0}, {"date": "2023-09-18", "close": 23.21, "volume": 4594148.0}, {"date": "2023-09-19", "close": 23.39, "volume": 1968729.0}, {"date": "2023-09-20", "close": 23.1, "volume": 1707031.0}, {"date": "2023-09-21", "close": 22.25, "volume": 2927136.0}, {"date": "2023-09-22", "close": 22.4, "volume": 2109410.0}, {"date": "2023-09-25", "close": 22.35, "volume": 1534763.0}, {"date": "2023-09-26", "close": 21.9, "volume": 2730954.0}, {"date": "2023-09-27", "close": 21.99, "volume": 2146807.0}, {"date": "2023-09-28", "close": 21.78, "volume": 1782155.0}, {"date": "2023-09-29", "close": 21.75, "volume": 2558526.0}, {"date": "2023-10-02", "close": 21.21, "volume": 3134953.0}, {"date": "2023-10-03", "close": 20.79, "volume": 2530125.0}, {"date": "2023-10-04", "close": 20.46, "volume": 2774170.0}, {"date": "2023-10-05", "close": 21.09, "volume": 2720072.0}, {"date": "2023-10-06", "close": 20.92, "volume": 2943320.0}, {"date": "2023-10-09", "close": 21.24, "volume": 3669097.0}, {"date": "2023-10-10", "close": 21.34, "volume": 2424958.0}, {"date": "2023-10-11", "close": 21.87, "volume": 1925650.0}, {"date": "2023-10-12", "close": 21.55, "volume": 1539536.0}, {"date": "2023-10-13", "close": 21.16, "volume": 2303198.0}, {"date": "2023-10-16", "close": 21.61, "volume": 1604537.0}, {"date": "2023-10-17", "close": 21.76, "volume": 1538799.0}, {"date": "2023-10-18", "close": 21.25, "volume": 2821129.0}, {"date": "2023-10-19", "close": 20.45, "volume": 2984129.0}, {"date": "2023-10-20", "close": 20.14, "volume": 3009352.0}, {"date": "2023-10-23", "close": 19.74, "volume": 2664064.0}, {"date": "2023-10-24", "close": 20.1, "volume": 4993660.0}, {"date": "2023-10-25", "close": 19.69, "volume": 4787788.0}, {"date": "2023-10-26", "close": 19.85, "volume": 3674852.0}, {"date": "2023-10-27", "close": 19.45, "volume": 3115767.0}, {"date": "2023-10-30", "close": 19.81, "volume": 2429986.0}, {"date": "2023-10-31", "close": 19.95, "volume": 1720043.0}, {"date": "2023-11-01", "close": 20.19, "volume": 2458990.0}, {"date": "2023-11-02", "close": 21.23, "volume": 1848892.0}, {"date": "2023-11-03", "close": 21.71, "volume": 2975260.0}, {"date": "2023-11-06", "close": 21.34, "volume": 1645935.0}, {"date": "2023-11-07", "close": 21.39, "volume": 1640811.0}, {"date": "2023-11-08", "close": 21.57, "volume": 1422250.0}, {"date": "2023-11-09", "close": 21.38, "volume": 1954669.0}, {"date": "2023-11-10", "close": 21.35, "volume": 1217924.0}, {"date": "2023-11-13", "close": 21.26, "volume": 1556165.0}, {"date": "2023-11-14", "close": 22.55, "volume": 3061519.0}, {"date": "2023-11-15", "close": 22.95, "volume": 2552694.0}, {"date": "2023-11-16", "close": 21.9, "volume": 2521110.0}, {"date": "2023-11-17", "close": 22.19, "volume": 2232549.0}, {"date": "2023-11-20", "close": 22.46, "volume": 2058672.0}, {"date": "2023-11-21", "close": 21.98, "volume": 1447791.0}, {"date": "2023-11-22", "close": 22.19, "volume": 1041545.0}, {"date": "2023-11-24", "close": 22.11, "volume": 516768.0}, {"date": "2023-11-27", "close": 21.99, "volume": 1749800.0}, {"date": "2023-11-28", "close": 22.26, "volume": 1519284.0}, {"date": "2023-11-29", "close": 22.19, "volume": 2591295.0}, {"date": "2023-11-30", "close": 22.18, "volume": 2495009.0}, {"date": "2023-12-01", "close": 23.09, "volume": 3384582.0}, {"date": "2023-12-04", "close": 23.08, "volume": 3000937.0}, {"date": "2023-12-05", "close": 22.49, "volume": 3020071.0}, {"date": "2023-12-06", "close": 20.68, "volume": 18216060.0}, {"date": "2023-12-07", "close": 20.85, "volume": 6941257.0}, {"date": "2023-12-08", "close": 21.18, "volume": 3072261.0}, {"date": "2023-12-11", "close": 21.53, "volume": 2132770.0}, {"date": "2023-12-12", "close": 21.63, "volume": 2509357.0}, {"date": "2023-12-13", "close": 22.43, "volume": 4758953.0}, {"date": "2023-12-14", "close": 23.11, "volume": 5962472.0}, {"date": "2023-12-15", "close": 22.45, "volume": 5393376.0}, {"date": "2023-12-18", "close": 22.39, "volume": 1931461.0}, {"date": "2023-12-19", "close": 22.63, "volume": 4459597.0}, {"date": "2023-12-20", "close": 22.38, "volume": 2355952.0}, {"date": "2023-12-21", "close": 22.82, "volume": 2703891.0}, {"date": "2023-12-22", "close": 22.7, "volume": 2056372.0}, {"date": "2023-12-26", "close": 22.98, "volume": 1767048.0}, {"date": "2023-12-27", "close": 22.75, "volume": 1747153.0}, {"date": "2023-12-28", "close": 21.9, "volume": 2930629.0}, {"date": "2023-12-29", "close": 21.27, "volume": 2583580.0}, {"date": "2024-01-02", "close": 21.41, "volume": 2078179.0}, {"date": "2024-01-03", "close": 20.83, "volume": 2272011.0}, {"date": "2024-01-04", "close": 21.02, "volume": 1542050.0}, {"date": "2024-01-05", "close": 21.23, "volume": 1797322.0}, {"date": "2024-01-08", "close": 21.63, "volume": 1468671.0}, {"date": "2024-01-09", "close": 21.49, "volume": 1009232.0}, {"date": "2024-01-10", "close": 22.03, "volume": 1621791.0}, {"date": "2024-01-11", "close": 21.57, "volume": 2013094.0}, {"date": "2024-01-12", "close": 21.31, "volume": 1980889.0}, {"date": "2024-01-16", "close": 20.81, "volume": 1950127.0}, {"date": "2024-01-17", "close": 20.16, "volume": 3678434.0}, {"date": "2024-01-18", "close": 20.15, "volume": 2644223.0}, {"date": "2024-01-19", "close": 20.59, "volume": 2171828.0}, {"date": "2024-01-22", "close": 20.6, "volume": 1936668.0}, {"date": "2024-01-23", "close": 20.57, "volume": 1482287.0}, {"date": "2024-01-24", "close": 20.58, "volume": 1688195.0}, {"date": "2024-01-25", "close": 20.89, "volume": 1488343.0}, {"date": "2024-01-26", "close": 21.06, "volume": 1419783.0}, {"date": "2024-01-29", "close": 21.38, "volume": 1793171.0}, {"date": "2024-01-30", "close": 20.95, "volume": 1195962.0}, {"date": "2024-01-31", "close": 19.74, "volume": 3691028.0}, {"date": "2024-02-01", "close": 19.56, "volume": 4511134.0}, {"date": "2024-02-02", "close": 19.25, "volume": 2698167.0}, {"date": "2024-02-05", "close": 19.03, "volume": 3972246.0}, {"date": "2024-02-06", "close": 19.03, "volume": 2110892.0}, {"date": "2024-02-07", "close": 18.36, "volume": 4528784.0}, {"date": "2024-02-08", "close": 18.55, "volume": 3042625.0}, {"date": "2024-02-09", "close": 18.76, "volume": 2168787.0}, {"date": "2024-02-12", "close": 19.11, "volume": 2485807.0}, {"date": "2024-02-13", "close": 18.12, "volume": 4218667.0}, {"date": "2024-02-14", "close": 19.21, "volume": 3980792.0}, {"date": "2024-02-15", "close": 20.22, "volume": 4590560.0}, {"date": "2024-02-16", "close": 19.85, "volume": 2779933.0}, {"date": "2024-02-20", "close": 19.32, "volume": 2607068.0}, {"date": "2024-02-21", "close": 19.52, "volume": 2028327.0}, {"date": "2024-02-22", "close": 19.77, "volume": 1655050.0}, {"date": "2024-02-23", "close": 19.66, "volume": 2050284.0}, {"date": "2024-02-26", "close": 19.52, "volume": 1301122.0}, {"date": "2024-02-27", "close": 19.79, "volume": 1172127.0}, {"date": "2024-02-28", "close": 19.6, "volume": 1060455.0}, {"date": "2024-02-29", "close": 20.37, "volume": 3259182.0}, {"date": "2024-03-01", "close": 20.45, "volume": 1695837.0}, {"date": "2024-03-04", "close": 19.65, "volume": 2234152.0}, {"date": "2024-03-05", "close": 19.92, "volume": 1420542.0}, {"date": "2024-03-06", "close": 19.8, "volume": 1584691.0}, {"date": "2024-03-07", "close": 20.07, "volume": 1041292.0}, {"date": "2024-03-08", "close": 20.21, "volume": 1616733.0}, {"date": "2024-03-11", "close": 20.17, "volume": 931199.0}, {"date": "2024-03-12", "close": 20.19, "volume": 886364.0}, {"date": "2024-03-13", "close": 20.07, "volume": 1124531.0}, {"date": "2024-03-14", "close": 19.65, "volume": 2288431.0}, {"date": "2024-03-15", "close": 20.13, "volume": 2284891.0}, {"date": "2024-03-18", "close": 20.23, "volume": 1347544.0}, {"date": "2024-03-19", "close": 19.85, "volume": 3422836.0}, {"date": "2024-03-20", "close": 20.13, "volume": 2073335.0}, {"date": "2024-03-21", "close": 20.3, "volume": 2505147.0}, {"date": "2024-03-22", "close": 20.21, "volume": 1649528.0}, {"date": "2024-03-25", "close": 20.48, "volume": 2062378.0}, {"date": "2024-03-26", "close": 20.0, "volume": 1932402.0}, {"date": "2024-03-27", "close": 19.78, "volume": 1514208.0}, {"date": "2024-03-28", "close": 19.91, "volume": 1609961.0}, {"date": "2024-04-01", "close": 19.67, "volume": 1999362.0}, {"date": "2024-04-02", "close": 19.32, "volume": 1620438.0}, {"date": "2024-04-03", "close": 19.31, "volume": 1092487.0}, {"date": "2024-04-04", "close": 19.19, "volume": 1337921.0}, {"date": "2024-04-05", "close": 19.27, "volume": 1577617.0}, {"date": "2024-04-08", "close": 19.19, "volume": 1129870.0}, {"date": "2024-04-09", "close": 19.53, "volume": 1201153.0}, {"date": "2024-04-10", "close": 18.63, "volume": 4105643.0}, {"date": "2024-04-11", "close": 18.93, "volume": 2247150.0}, {"date": "2024-04-12", "close": 18.65, "volume": 1513390.0}, {"date": "2024-04-15", "close": 18.27, "volume": 2586468.0}, {"date": "2024-04-16", "close": 18.25, "volume": 2622654.0}, {"date": "2024-04-17", "close": 18.23, "volume": 1518285.0}, {"date": "2024-04-18", "close": 18.33, "volume": 1678157.0}, {"date": "2024-04-19", "close": 18.54, "volume": 1517558.0}, {"date": "2024-04-22", "close": 18.86, "volume": 1878794.0}, {"date": "2024-04-23", "close": 19.13, "volume": 1992989.0}, {"date": "2024-04-24", "close": 18.25, "volume": 5904365.0}, {"date": "2024-04-25", "close": 17.65, "volume": 4053857.0}, {"date": "2024-04-26", "close": 17.91, "volume": 2161687.0}, {"date": "2024-04-29", "close": 17.91, "volume": 2187985.0}, {"date": "2024-04-30", "close": 17.64, "volume": 1826660.0}, {"date": "2024-05-01", "close": 17.76, "volume": 2358117.0}, {"date": "2024-05-02", "close": 18.0, "volume": 2178598.0}, {"date": "2024-05-03", "close": 17.99, "volume": 1837347.0}, {"date": "2024-05-06", "close": 18.16, "volume": 1649145.0}, {"date": "2024-05-07", "close": 17.91, "volume": 2064715.0}, {"date": "2024-05-08", "close": 17.9, "volume": 1654994.0}, {"date": "2024-05-09", "close": 17.84, "volume": 1894681.0}, {"date": "2024-05-10", "close": 17.86, "volume": 1707611.0}, {"date": "2024-05-13", "close": 18.22, "volume": 2516846.0}, {"date": "2024-05-14", "close": 18.6, "volume": 2584964.0}, {"date": "2024-05-15", "close": 18.56, "volume": 1551926.0}, {"date": "2024-05-16", "close": 18.42, "volume": 1265868.0}, {"date": "2024-05-17", "close": 18.36, "volume": 1056236.0}, {"date": "2024-05-20", "close": 18.03, "volume": 1141564.0}, {"date": "2024-05-21", "close": 17.91, "volume": 1397061.0}, {"date": "2024-05-22", "close": 17.67, "volume": 1737908.0}, {"date": "2024-05-23", "close": 17.07, "volume": 2573148.0}, {"date": "2024-05-24", "close": 17.34, "volume": 2336644.0}, {"date": "2024-05-28", "close": 17.18, "volume": 1488336.0}, {"date": "2024-05-29", "close": 16.87, "volume": 2106042.0}, {"date": "2024-05-30", "close": 17.1, "volume": 1142734.0}, {"date": "2024-05-31", "close": 17.44, "volume": 1904007.0}, {"date": "2024-06-03", "close": 17.58, "volume": 1437072.0}, {"date": "2024-06-04", "close": 17.28, "volume": 2145986.0}, {"date": "2024-06-05", "close": 17.52, "volume": 1521860.0}, {"date": "2024-06-06", "close": 17.19, "volume": 1463943.0}, {"date": "2024-06-07", "close": 17.21, "volume": 2145748.0}, {"date": "2024-06-10", "close": 17.0, "volume": 1598153.0}, {"date": "2024-06-11", "close": 16.71, "volume": 2134224.0}, {"date": "2024-06-12", "close": 17.25, "volume": 2605900.0}, {"date": "2024-06-13", "close": 17.57, "volume": 2011696.0}, {"date": "2024-06-14", "close": 17.42, "volume": 1218403.0}, {"date": "2024-06-17", "close": 17.93, "volume": 2210284.0}, {"date": "2024-06-18", "close": 17.93, "volume": 1288581.0}, {"date": "2024-06-20", "close": 17.95, "volume": 2012246.0}, {"date": "2024-06-21", "close": 18.03, "volume": 3673978.0}, {"date": "2024-06-24", "close": 18.15, "volume": 1631096.0}, {"date": "2024-06-25", "close": 17.98, "volume": 1591476.0}, {"date": "2024-06-26", "close": 18.19, "volume": 1783458.0}, {"date": "2024-06-27", "close": 17.89, "volume": 2385164.0}, {"date": "2024-06-28", "close": 17.42, "volume": 3062514.0}, {"date": "2024-07-01", "close": 17.13, "volume": 2334796.0}, {"date": "2024-07-02", "close": 17.27, "volume": 2014215.0}, {"date": "2024-07-03", "close": 17.28, "volume": 636487.0}, {"date": "2024-07-05", "close": 17.29, "volume": 1440894.0}, {"date": "2024-07-08", "close": 17.72, "volume": 1481418.0}, {"date": "2024-07-09", "close": 18.15, "volume": 2440414.0}, {"date": "2024-07-10", "close": 18.31, "volume": 2399313.0}, {"date": "2024-07-11", "close": 18.96, "volume": 3557872.0}, {"date": "2024-07-12", "close": 18.88, "volume": 2625860.0}, {"date": "2024-07-15", "close": 19.01, "volume": 1998097.0}, {"date": "2024-07-16", "close": 19.49, "volume": 1914702.0}, {"date": "2024-07-17", "close": 19.74, "volume": 2080475.0}, {"date": "2024-07-18", "close": 19.34, "volume": 1976248.0}, {"date": "2024-07-19", "close": 19.7, "volume": 2141039.0}, {"date": "2024-07-22", "close": 19.62, "volume": 1736411.0}, {"date": "2024-07-23", "close": 19.63, "volume": 2960177.0}, {"date": "2024-07-24", "close": 17.35, "volume": 9051125.0}, {"date": "2024-07-25", "close": 17.41, "volume": 3724796.0}, {"date": "2024-07-26", "close": 17.59, "volume": 2717489.0}, {"date": "2024-07-29", "close": 18.02, "volume": 3259698.0}, {"date": "2024-07-30", "close": 17.97, "volume": 1709473.0}, {"date": "2024-07-31", "close": 17.85, "volume": 1811053.0}, {"date": "2024-08-01", "close": 17.64, "volume": 2266636.0}, {"date": "2024-08-02", "close": 17.41, "volume": 2095284.0}, {"date": "2024-08-05", "close": 17.19, "volume": 2587131.0}, {"date": "2024-08-06", "close": 17.19, "volume": 2115527.0}, {"date": "2024-08-07", "close": 17.39, "volume": 1892353.0}, {"date": "2024-08-08", "close": 17.54, "volume": 1263535.0}, {"date": "2024-08-09", "close": 17.5, "volume": 991139.0}, {"date": "2024-08-12", "close": 17.09, "volume": 1217590.0}, {"date": "2024-08-13", "close": 17.32, "volume": 938917.0}, {"date": "2024-08-14", "close": 17.43, "volume": 963274.0}, {"date": "2024-08-15", "close": 17.65, "volume": 977107.0}, {"date": "2024-08-16", "close": 17.61, "volume": 1025226.0}, {"date": "2024-08-19", "close": 17.85, "volume": 906015.0}, {"date": "2024-08-20", "close": 17.78, "volume": 858001.0}, {"date": "2024-08-21", "close": 17.85, "volume": 1363607.0}, {"date": "2024-08-22", "close": 17.63, "volume": 787234.0}, {"date": "2024-08-23", "close": 18.03, "volume": 1692273.0}, {"date": "2024-08-26", "close": 18.26, "volume": 1322413.0}, {"date": "2024-08-27", "close": 18.23, "volume": 1184855.0}, {"date": "2024-08-28", "close": 18.1, "volume": 1151369.0}, {"date": "2024-08-29", "close": 18.32, "volume": 1327053.0}, {"date": "2024-08-30", "close": 18.46, "volume": 3558183.0}, {"date": "2024-09-03", "close": 18.36, "volume": 1646473.0}, {"date": "2024-09-04", "close": 18.01, "volume": 1663970.0}, {"date": "2024-09-05", "close": 18.35, "volume": 981340.0}, {"date": "2024-09-06", "close": 18.28, "volume": 1102499.0}, {"date": "2024-09-09", "close": 18.22, "volume": 1187340.0}, {"date": "2024-09-10", "close": 18.42, "volume": 1183934.0}, {"date": "2024-09-11", "close": 18.43, "volume": 1184999.0}, {"date": "2024-09-12", "close": 18.81, "volume": 1306984.0}, {"date": "2024-09-13", "close": 19.21, "volume": 1565735.0}, {"date": "2024-09-16", "close": 19.33, "volume": 1283713.0}, {"date": "2024-09-17", "close": 19.45, "volume": 2280369.0}, {"date": "2024-09-18", "close": 19.61, "volume": 2224328.0}, {"date": "2024-09-19", "close": 20.23, "volume": 2796327.0}, {"date": "2024-09-20", "close": 19.83, "volume": 6109617.0}, {"date": "2024-09-23", "close": 19.94, "volume": 1395070.0}, {"date": "2024-09-24", "close": 20.01, "volume": 1128500.0}, {"date": "2024-09-25", "close": 19.56, "volume": 1274111.0}, {"date": "2024-09-26", "close": 19.67, "volume": 922032.0}, {"date": "2024-09-27", "close": 19.54, "volume": 1465279.0}, {"date": "2024-09-30", "close": 19.01, "volume": 1362244.0}, {"date": "2024-10-01", "close": 18.4, "volume": 1725556.0}, {"date": "2024-10-02", "close": 18.27, "volume": 1543895.0}, {"date": "2024-10-03", "close": 18.24, "volume": 877703.0}, {"date": "2024-10-04", "close": 18.11, "volume": 1756409.0}, {"date": "2024-10-07", "close": 17.87, "volume": 1478538.0}, {"date": "2024-10-08", "close": 17.86, "volume": 1267283.0}, {"date": "2024-10-09", "close": 17.72, "volume": 1189800.0}, {"date": "2024-10-10", "close": 17.68, "volume": 1208646.0}, {"date": "2024-10-11", "close": 17.71, "volume": 1148776.0}, {"date": "2024-10-14", "close": 18.04, "volume": 1289657.0}, {"date": "2024-10-15", "close": 18.34, "volume": 1802971.0}, {"date": "2024-10-16", "close": 18.74, "volume": 1200634.0}, {"date": "2024-10-17", "close": 18.73, "volume": 1037297.0}, {"date": "2024-10-18", "close": 19.02, "volume": 1409097.0}, {"date": "2024-10-21", "close": 18.66, "volume": 2178578.0}, {"date": "2024-10-22", "close": 18.61, "volume": 2267715.0}, {"date": "2024-10-23", "close": 19.1, "volume": 2888714.0}, {"date": "2024-10-24", "close": 18.93, "volume": 2647414.0}, {"date": "2024-10-25", "close": 18.55, "volume": 1323412.0}, {"date": "2024-10-28", "close": 18.56, "volume": 1234814.0}, {"date": "2024-10-29", "close": 18.51, "volume": 1551217.0}, {"date": "2024-10-30", "close": 18.64, "volume": 1232870.0}, {"date": "2024-10-31", "close": 18.21, "volume": 1184060.0}, {"date": "2024-11-01", "close": 18.25, "volume": 1470659.0}, {"date": "2024-11-04", "close": 18.38, "volume": 1253776.0}, {"date": "2024-11-05", "close": 18.38, "volume": 870410.0}, {"date": "2024-11-06", "close": 18.57, "volume": 2011999.0}, {"date": "2024-11-07", "close": 18.95, "volume": 1980284.0}, {"date": "2024-11-08", "close": 18.98, "volume": 1812847.0}, {"date": "2024-11-11", "close": 18.98, "volume": 1310922.0}, {"date": "2024-11-12", "close": 18.26, "volume": 1506345.0}, {"date": "2024-11-13", "close": 18.18, "volume": 1270746.0}, {"date": "2024-11-14", "close": 18.17, "volume": 1038503.0}, {"date": "2024-11-15", "close": 17.85, "volume": 1696893.0}, {"date": "2024-11-18", "close": 18.04, "volume": 1533680.0}, {"date": "2024-11-19", "close": 18.65, "volume": 1349649.0}, {"date": "2024-11-20", "close": 18.56, "volume": 996056.0}, {"date": "2024-11-21", "close": 18.78, "volume": 1223630.0}, {"date": "2024-11-22", "close": 18.66, "volume": 1541709.0}, {"date": "2024-11-25", "close": 18.95, "volume": 1765237.0}, {"date": "2024-11-26", "close": 19.14, "volume": 1090220.0}, {"date": "2024-11-27", "close": 19.24, "volume": 1616226.0}, {"date": "2024-11-29", "close": 19.22, "volume": 1354613.0}, {"date": "2024-12-02", "close": 19.09, "volume": 1485796.0}, {"date": "2024-12-03", "close": 18.81, "volume": 983097.0}, {"date": "2024-12-04", "close": 18.8, "volume": 959599.0}, {"date": "2024-12-05", "close": 18.66, "volume": 827850.0}, {"date": "2024-12-06", "close": 18.74, "volume": 902475.0}, {"date": "2024-12-09", "close": 18.87, "volume": 959764.0}, {"date": "2024-12-10", "close": 18.94, "volume": 1743592.0}, {"date": "2024-12-11", "close": 19.23, "volume": 1810353.0}, {"date": "2024-12-12", "close": 19.28, "volume": 1318413.0}, {"date": "2024-12-13", "close": 19.29, "volume": 1243857.0}, {"date": "2024-12-16", "close": 19.11, "volume": 916366.0}, {"date": "2024-12-17", "close": 18.65, "volume": 1613060.0}, {"date": "2024-12-18", "close": 17.83, "volume": 1849806.0}, {"date": "2024-12-19", "close": 17.73, "volume": 2114061.0}, {"date": "2024-12-20", "close": 18.15, "volume": 3158517.0}, {"date": "2024-12-23", "close": 18.02, "volume": 1170804.0}, {"date": "2024-12-24", "close": 18.29, "volume": 638330.0}, {"date": "2024-12-26", "close": 18.12, "volume": 854978.0}, {"date": "2024-12-27", "close": 17.91, "volume": 1729484.0}, {"date": "2024-12-30", "close": 17.71, "volume": 2760668.0}, {"date": "2024-12-31", "close": 17.41, "volume": 2511366.0}, {"date": "2025-01-02", "close": 17.77, "volume": 1762540.0}, {"date": "2025-01-03", "close": 18.04, "volume": 1925962.0}, {"date": "2025-01-06", "close": 17.89, "volume": 1793903.0}, {"date": "2025-01-07", "close": 17.74, "volume": 1630062.0}, {"date": "2025-01-08", "close": 17.55, "volume": 2177013.0}, {"date": "2025-01-10", "close": 17.15, "volume": 3946981.0}, {"date": "2025-01-13", "close": 17.4, "volume": 1708399.0}, {"date": "2025-01-14", "close": 17.93, "volume": 1907765.0}, {"date": "2025-01-15", "close": 18.16, "volume": 2136158.0}, {"date": "2025-01-16", "close": 18.32, "volume": 1223709.0}, {"date": "2025-01-17", "close": 18.43, "volume": 1295016.0}, {"date": "2025-01-21", "close": 18.26, "volume": 1195052.0}, {"date": "2025-01-22", "close": 17.72, "volume": 1829778.0}, {"date": "2025-01-23", "close": 17.6, "volume": 1175738.0}, {"date": "2025-01-24", "close": 17.78, "volume": 1073148.0}, {"date": "2025-01-27", "close": 18.22, "volume": 1633154.0}, {"date": "2025-01-28", "close": 17.94, "volume": 970484.0}, {"date": "2025-01-29", "close": 17.72, "volume": 746619.0}, {"date": "2025-01-30", "close": 18.03, "volume": 1871874.0}, {"date": "2025-01-31", "close": 18.0, "volume": 1065487.0}, {"date": "2025-02-03", "close": 17.93, "volume": 1059077.0}, {"date": "2025-02-04", "close": 18.49, "volume": 1282581.0}, {"date": "2025-02-05", "close": 18.62, "volume": 1086965.0}, {"date": "2025-02-06", "close": 18.9, "volume": 1707981.0}, {"date": "2025-02-07", "close": 18.71, "volume": 1096825.0}, {"date": "2025-02-10", "close": 18.63, "volume": 1088281.0}, {"date": "2025-02-11", "close": 18.93, "volume": 2653722.0}, {"date": "2025-02-12", "close": 19.23, "volume": 3269902.0}, {"date": "2025-02-13", "close": 19.87, "volume": 2521232.0}, {"date": "2025-02-14", "close": 20.33, "volume": 3296897.0}, {"date": "2025-02-18", "close": 20.53, "volume": 2406176.0}, {"date": "2025-02-19", "close": 20.65, "volume": 2226088.0}, {"date": "2025-02-20", "close": 20.57, "volume": 2450146.0}, {"date": "2025-02-21", "close": 20.25, "volume": 2144823.0}, {"date": "2025-02-24", "close": 20.44, "volume": 1553400.0}, {"date": "2025-02-25", "close": 20.36, "volume": 2004190.0}, {"date": "2025-02-26", "close": 20.55, "volume": 1459038.0}, {"date": "2025-02-27", "close": 20.43, "volume": 1423542.0}, {"date": "2025-02-28", "close": 20.78, "volume": 1404211.0}, {"date": "2025-03-03", "close": 20.2, "volume": 2424286.0}, {"date": "2025-03-04", "close": 20.09, "volume": 1821308.0}, {"date": "2025-03-05", "close": 20.04, "volume": 1167098.0}, {"date": "2025-03-06", "close": 19.87, "volume": 1027144.0}, {"date": "2025-03-07", "close": 20.42, "volume": 1453945.0}, {"date": "2025-03-10", "close": 20.33, "volume": 2108931.0}, {"date": "2025-03-11", "close": 20.22, "volume": 1876734.0}, {"date": "2025-03-12", "close": 20.34, "volume": 1531554.0}, {"date": "2025-03-13", "close": 20.09, "volume": 2051310.0}, {"date": "2025-03-14", "close": 20.61, "volume": 1193409.0}, {"date": "2025-03-17", "close": 20.85, "volume": 2013993.0}, {"date": "2025-03-18", "close": 20.91, "volume": 1807054.0}, {"date": "2025-03-19", "close": 21.07, "volume": 1897471.0}, {"date": "2025-03-20", "close": 21.06, "volume": 1466524.0}, {"date": "2025-03-21", "close": 20.74, "volume": 3148274.0}, {"date": "2025-03-24", "close": 20.62, "volume": 1169070.0}, {"date": "2025-03-25", "close": 20.29, "volume": 1498465.0}, {"date": "2025-03-26", "close": 20.26, "volume": 1060028.0}, {"date": "2025-03-27", "close": 20.28, "volume": 797343.0}, {"date": "2025-03-28", "close": 19.86, "volume": 1372678.0}, {"date": "2025-03-31", "close": 20.0, "volume": 1654970.0}, {"date": "2025-04-01", "close": 19.9, "volume": 1686288.0}, {"date": "2025-04-02", "close": 19.87, "volume": 1872617.0}, {"date": "2025-04-03", "close": 19.3, "volume": 2343064.0}, {"date": "2025-04-04", "close": 18.35, "volume": 3114073.0}, {"date": "2025-04-07", "close": 17.75, "volume": 4410297.0}, {"date": "2025-04-08", "close": 17.17, "volume": 2625424.0}, {"date": "2025-04-09", "close": 18.31, "volume": 3111037.0}, {"date": "2025-04-10", "close": 17.4, "volume": 2257817.0}, {"date": "2025-04-11", "close": 17.53, "volume": 3072514.0}, {"date": "2025-04-14", "close": 18.1, "volume": 1750074.0}, {"date": "2025-04-15", "close": 18.35, "volume": 1769903.0}, {"date": "2025-04-16", "close": 18.09, "volume": 1346698.0}, {"date": "2025-04-17", "close": 18.35, "volume": 920265.0}, {"date": "2025-04-21", "close": 18.2, "volume": 880214.0}, {"date": "2025-04-22", "close": 18.77, "volume": 1252567.0}, {"date": "2025-04-23", "close": 18.81, "volume": 1052672.0}, {"date": "2025-04-24", "close": 18.69, "volume": 975980.0}, {"date": "2025-04-25", "close": 18.72, "volume": 661630.0}, {"date": "2025-04-28", "close": 19.03, "volume": 1007887.0}, {"date": "2025-04-29", "close": 18.96, "volume": 1041009.0}, {"date": "2025-04-30", "close": 19.05, "volume": 1489416.0}, {"date": "2025-05-01", "close": 18.97, "volume": 1232613.0}, {"date": "2025-05-02", "close": 19.15, "volume": 1576081.0}, {"date": "2025-05-05", "close": 18.91, "volume": 1112588.0}, {"date": "2025-05-06", "close": 18.69, "volume": 1095180.0}, {"date": "2025-05-07", "close": 18.76, "volume": 816704.0}, {"date": "2025-05-08", "close": 19.01, "volume": 1513163.0}, {"date": "2025-05-09", "close": 18.96, "volume": 1697705.0}, {"date": "2025-05-12", "close": 19.65, "volume": 1090407.0}, {"date": "2025-05-13", "close": 19.75, "volume": 1078268.0}, {"date": "2025-05-14", "close": 19.49, "volume": 1333026.0}, {"date": "2025-05-15", "close": 19.59, "volume": 750570.0}, {"date": "2025-05-16", "close": 19.63, "volume": 1089791.0}, {"date": "2025-05-19", "close": 19.49, "volume": 768260.0}, {"date": "2025-05-20", "close": 19.34, "volume": 717431.0}, {"date": "2025-05-21", "close": 18.55, "volume": 1579340.0}, {"date": "2025-05-22", "close": 18.68, "volume": 1219245.0}, {"date": "2025-05-23", "close": 18.73, "volume": 983341.0}, {"date": "2025-05-27", "close": 18.98, "volume": 1035640.0}, {"date": "2025-05-28", "close": 18.84, "volume": 1061410.0}, {"date": "2025-05-29", "close": 19.1, "volume": 839533.0}, {"date": "2025-05-30", "close": 18.89, "volume": 1585183.0}, {"date": "2025-06-02", "close": 18.57, "volume": 1157353.0}, {"date": "2025-06-03", "close": 18.78, "volume": 1072471.0}, {"date": "2025-06-04", "close": 18.75, "volume": 722588.0}, {"date": "2025-06-05", "close": 18.82, "volume": 784076.0}, {"date": "2025-06-06", "close": 19.01, "volume": 736600.0}, {"date": "2025-06-09", "close": 19.23, "volume": 1081434.0}, {"date": "2025-06-10", "close": 19.43, "volume": 936099.0}, {"date": "2025-06-11", "close": 19.47, "volume": 767593.0}, {"date": "2025-06-12", "close": 19.49, "volume": 752093.0}, {"date": "2025-06-13", "close": 19.12, "volume": 924497.0}, {"date": "2025-06-16", "close": 19.23, "volume": 1043537.0}, {"date": "2025-06-17", "close": 19.02, "volume": 1727803.0}, {"date": "2025-06-18", "close": 19.32, "volume": 1964516.0}, {"date": "2025-06-20", "close": 19.33, "volume": 3836128.0}, {"date": "2025-06-23", "close": 19.54, "volume": 1337214.0}, {"date": "2025-06-24", "close": 19.74, "volume": 1432725.0}, {"date": "2025-06-25", "close": 19.59, "volume": 1222584.0}, {"date": "2025-06-26", "close": 19.79, "volume": 1206873.0}, {"date": "2025-06-27", "close": 19.73, "volume": 2976625.0}, {"date": "2025-06-30", "close": 19.25, "volume": 1386810.0}, {"date": "2025-07-01", "close": 19.58, "volume": 940751.0}, {"date": "2025-07-02", "close": 19.84, "volume": 1012898.0}, {"date": "2025-07-03", "close": 19.83, "volume": 497495.0}, {"date": "2025-07-07", "close": 19.44, "volume": 818179.0}, {"date": "2025-07-08", "close": 19.64, "volume": 996068.0}, {"date": "2025-07-09", "close": 19.79, "volume": 640299.0}, {"date": "2025-07-10", "close": 20.12, "volume": 907981.0}, {"date": "2025-07-11", "close": 19.91, "volume": 749384.0}, {"date": "2025-07-14", "close": 19.92, "volume": 901913.0}, {"date": "2025-07-15", "close": 19.68, "volume": 1093604.0}, {"date": "2025-07-16", "close": 19.72, "volume": 1175627.0}, {"date": "2025-07-17", "close": 19.46, "volume": 1712439.0}, {"date": "2025-07-18", "close": 19.24, "volume": 1346721.0}, {"date": "2025-07-21", "close": 19.21, "volume": 1003537.0}, {"date": "2025-07-22", "close": 19.43, "volume": 886907.0}, {"date": "2025-07-23", "close": 19.61, "volume": 1057836.0}, {"date": "2025-07-24", "close": 19.55, "volume": 1044405.0}, {"date": "2025-07-25", "close": 19.61, "volume": 935502.0}, {"date": "2025-07-28", "close": 19.29, "volume": 968775.0}, {"date": "2025-07-29", "close": 19.37, "volume": 1026816.0}, {"date": "2025-07-30", "close": 18.64, "volume": 1974801.0}, {"date": "2025-07-31", "close": 18.48, "volume": 1920533.0}, {"date": "2025-08-01", "close": 18.64, "volume": 1983696.0}, {"date": "2025-08-04", "close": 18.9, "volume": 943448.0}, {"date": "2025-08-05", "close": 18.88, "volume": 903094.0}, {"date": "2025-08-06", "close": 18.65, "volume": 1064653.0}, {"date": "2025-08-07", "close": 18.78, "volume": 773826.0}, {"date": "2025-08-08", "close": 18.88, "volume": 844500.0}, {"date": "2025-08-11", "close": 18.6, "volume": 1217187.0}, {"date": "2025-08-12", "close": 19.0, "volume": 965766.0}, {"date": "2025-08-13", "close": 19.35, "volume": 1253072.0}, {"date": "2025-08-14", "close": 19.05, "volume": 709790.0}, {"date": "2025-08-15", "close": 18.87, "volume": 1068580.0}, {"date": "2025-08-18", "close": 18.66, "volume": 820926.0}, {"date": "2025-08-19", "close": 18.91, "volume": 873122.0}, {"date": "2025-08-20", "close": 18.98, "volume": 643546.0}, {"date": "2025-08-21", "close": 18.77, "volume": 548442.0}, {"date": "2025-08-22", "close": 19.52, "volume": 1273111.0}, {"date": "2025-08-25", "close": 19.32, "volume": 822521.0}, {"date": "2025-08-26", "close": 19.4, "volume": 896645.0}, {"date": "2025-08-27", "close": 19.43, "volume": 631145.0}, {"date": "2025-08-28", "close": 19.42, "volume": 618071.0}, {"date": "2025-08-29", "close": 19.56, "volume": 582596.0}, {"date": "2025-09-02", "close": 19.35, "volume": 913990.0}, {"date": "2025-09-03", "close": 19.43, "volume": 741580.0}, {"date": "2025-09-04", "close": 19.78, "volume": 634471.0}, {"date": "2025-09-05", "close": 20.08, "volume": 1028226.0}, {"date": "2025-09-08", "close": 19.93, "volume": 1111099.0}, {"date": "2025-09-09", "close": 19.87, "volume": 795149.0}, {"date": "2025-09-10", "close": 19.9, "volume": 1006227.0}, {"date": "2025-09-11", "close": 19.73, "volume": 1020800.0}, {"date": "2025-09-12", "close": 19.52, "volume": 733955.0}, {"date": "2025-09-15", "close": 19.52, "volume": 704732.0}, {"date": "2025-09-16", "close": 19.36, "volume": 804116.0}, {"date": "2025-09-17", "close": 19.34, "volume": 1207533.0}, {"date": "2025-09-18", "close": 19.45, "volume": 1535547.0}, {"date": "2025-09-19", "close": 19.4, "volume": 5292105.0}, {"date": "2025-09-22", "close": 19.04, "volume": 1487052.0}, {"date": "2025-09-23", "close": 18.89, "volume": 1859786.0}, {"date": "2025-09-24", "close": 18.76, "volume": 1672927.0}, {"date": "2025-09-25", "close": 18.63, "volume": 1472375.0}, {"date": "2025-09-26", "close": 18.73, "volume": 1428010.0}, {"date": "2025-09-29", "close": 18.75, "volume": 1914575.0}, {"date": "2025-09-30", "close": 18.41, "volume": 1900254.0}, {"date": "2025-10-01", "close": 18.58, "volume": 1764706.0}, {"date": "2025-10-02", "close": 18.7, "volume": 1284055.0}, {"date": "2025-10-03", "close": 18.82, "volume": 1588550.0}, {"date": "2025-10-06", "close": 18.53, "volume": 1493858.0}, {"date": "2025-10-07", "close": 18.34, "volume": 1737615.0}, {"date": "2025-10-08", "close": 18.4, "volume": 1568232.0}, {"date": "2025-10-09", "close": 17.97, "volume": 1919200.0}, {"date": "2025-10-10", "close": 17.96, "volume": 1745262.0}, {"date": "2025-10-13", "close": 18.25, "volume": 1627158.0}, {"date": "2025-10-14", "close": 18.55, "volume": 1784626.0}, {"date": "2025-10-15", "close": 18.51, "volume": 1566010.0}, {"date": "2025-10-16", "close": 17.82, "volume": 2012910.0}, {"date": "2025-10-17", "close": 17.81, "volume": 1997035.0}, {"date": "2025-10-20", "close": 17.88, "volume": 1343404.0}, {"date": "2025-10-21", "close": 18.09, "volume": 1458449.0}, {"date": "2025-10-22", "close": 18.37, "volume": 1545913.0}, {"date": "2025-10-23", "close": 18.39, "volume": 2495737.0}, {"date": "2025-10-24", "close": 18.36, "volume": 1113962.0}, {"date": "2025-10-27", "close": 18.36, "volume": 1080849.0}, {"date": "2025-10-28", "close": 18.14, "volume": 1439504.0}, {"date": "2025-10-29", "close": 18.77, "volume": 2838196.0}, {"date": "2025-10-30", "close": 18.5, "volume": 1894333.0}, {"date": "2025-10-31", "close": 18.48, "volume": 1234272.0}, {"date": "2025-11-03", "close": 18.55, "volume": 1478830.0}, {"date": "2025-11-04", "close": 18.57, "volume": 1617012.0}, {"date": "2025-11-05", "close": 18.42, "volume": 888393.0}, {"date": "2025-11-06", "close": 18.16, "volume": 1250839.0}, {"date": "2025-11-07", "close": 18.4, "volume": 885360.0}, {"date": "2025-11-10", "close": 18.11, "volume": 1279969.0}, {"date": "2025-11-11", "close": 18.43, "volume": 740538.0}, {"date": "2025-11-12", "close": 18.42, "volume": 943291.0}, {"date": "2025-11-13", "close": 18.42, "volume": 790176.0}, {"date": "2025-11-14", "close": 18.5, "volume": 825026.0}, {"date": "2025-11-17", "close": 18.34, "volume": 1462702.0}, {"date": "2025-11-18", "close": 18.48, "volume": 881206.0}, {"date": "2025-11-19", "close": 18.35, "volume": 1039829.0}, {"date": "2025-11-20", "close": 18.32, "volume": 966926.0}, {"date": "2025-11-21", "close": 18.85, "volume": 1344459.0}, {"date": "2025-11-24", "close": 18.73, "volume": 1226158.0}, {"date": "2025-11-25", "close": 19.34, "volume": 1580740.0}, {"date": "2025-11-26", "close": 19.46, "volume": 2298243.0}, {"date": "2025-11-28", "close": 19.47, "volume": 575570.0}, {"date": "2025-12-01", "close": 19.46, "volume": 1045754.0}, {"date": "2025-12-02", "close": 19.54, "volume": 1007739.0}, {"date": "2025-12-03", "close": 19.76, "volume": 989893.0}, {"date": "2025-12-04", "close": 19.67, "volume": 1112100.0}, {"date": "2025-12-05", "close": 19.88, "volume": 1019298.0}, {"date": "2025-12-08", "close": 19.65, "volume": 1229736.0}, {"date": "2025-12-09", "close": 19.98, "volume": 1425116.0}, {"date": "2025-12-10", "close": 20.35, "volume": 1902905.0}, {"date": "2025-12-11", "close": 20.48, "volume": 1474127.0}, {"date": "2025-12-12", "close": 20.45, "volume": 1313162.0}, {"date": "2025-12-15", "close": 20.63, "volume": 1344189.0}, {"date": "2025-12-16", "close": 20.17, "volume": 1392460.0}, {"date": "2025-12-17", "close": 20.31, "volume": 1991480.0}, {"date": "2025-12-18", "close": 20.11, "volume": 2041946.0}, {"date": "2025-12-19", "close": 20.12, "volume": 3282596.0}, {"date": "2025-12-22", "close": 20.01, "volume": 939847.0}, {"date": "2025-12-23", "close": 19.74, "volume": 1025201.0}, {"date": "2025-12-24", "close": 19.83, "volume": 656706.0}, {"date": "2025-12-26", "close": 19.81, "volume": 643583.0}, {"date": "2025-12-29", "close": 19.76, "volume": 976800.0}, {"date": "2025-12-30", "close": 19.76, "volume": 1024132.0}, {"date": "2025-12-31", "close": 19.13, "volume": 1630231.0}, {"date": "2026-01-02", "close": 19.48, "volume": 1640846.0}, {"date": "2026-01-05", "close": 19.43, "volume": 1632932.0}, {"date": "2026-01-06", "close": 19.33, "volume": 1781383.0}, {"date": "2026-01-07", "close": 18.95, "volume": 2170819.0}, {"date": "2026-01-08", "close": 19.5, "volume": 1620651.0}, {"date": "2026-01-09", "close": 19.45, "volume": 1088120.0}, {"date": "2026-01-12", "close": 19.16, "volume": 1018717.0}, {"date": "2026-01-13", "close": 18.85, "volume": 1541561.0}, {"date": "2026-01-14", "close": 19.28, "volume": 1559394.0}, {"date": "2026-01-15", "close": 19.5, "volume": 1609303.0}, {"date": "2026-01-16", "close": 19.62, "volume": 1386554.0}, {"date": "2026-01-20", "close": 19.36, "volume": 960727.0}, {"date": "2026-01-21", "close": 19.5, "volume": 1376828.0}, {"date": "2026-01-22", "close": 19.2, "volume": 1401178.0}, {"date": "2026-01-23", "close": 19.04, "volume": 1015616.0}, {"date": "2026-01-26", "close": 19.16, "volume": 1020953.0}, {"date": "2026-01-27", "close": 19.34, "volume": 881989.0}, {"date": "2026-01-28", "close": 19.27, "volume": 1190834.0}, {"date": "2026-01-29", "close": 19.43, "volume": 1834360.0}, {"date": "2026-01-30", "close": 19.25, "volume": 2391082.0}, {"date": "2026-02-02", "close": 19.56, "volume": 2279018.0}, {"date": "2026-02-03", "close": 19.79, "volume": 1827606.0}, {"date": "2026-02-04", "close": 20.02, "volume": 1670687.0}, {"date": "2026-02-05", "close": 19.53, "volume": 1552779.0}, {"date": "2026-02-06", "close": 19.61, "volume": 1094172.0}, {"date": "2026-02-09", "close": 19.51, "volume": 1047314.0}, {"date": "2026-02-10", "close": 19.61, "volume": 1376779.0}, {"date": "2026-02-11", "close": 20.01, "volume": 2527805.0}, {"date": "2026-02-12", "close": 19.75, "volume": 2696376.0}, {"date": "2026-02-13", "close": 19.54, "volume": 1310305.0}, {"date": "2026-02-17", "close": 19.66, "volume": 1069114.0}, {"date": "2026-02-18", "close": 19.51, "volume": 1332108.0}, {"date": "2026-02-19", "close": 19.28, "volume": 1437250.0}, {"date": "2026-02-20", "close": 19.52, "volume": 1276824.0}, {"date": "2026-02-23", "close": 19.16, "volume": 1078298.0}, {"date": "2026-02-24", "close": 19.35, "volume": 1034231.0}, {"date": "2026-02-25", "close": 19.54, "volume": 1089071.0}, {"date": "2026-02-26", "close": 19.64, "volume": 815813.0}, {"date": "2026-02-27", "close": 19.21, "volume": 1455848.0}, {"date": "2026-03-02", "close": 19.65, "volume": 1561478.0}, {"date": "2026-03-03", "close": 19.35, "volume": 1023143.0}, {"date": "2026-03-04", "close": 19.44, "volume": 1128073.0}, {"date": "2026-03-05", "close": 19.44, "volume": 747413.0}, {"date": "2026-03-06", "close": 19.2, "volume": 874534.0}, {"date": "2026-03-09", "close": 19.24, "volume": 1060332.0}, {"date": "2026-03-10", "close": 19.12, "volume": 865507.0}, {"date": "2026-03-11", "close": 18.95, "volume": 714150.0}, {"date": "2026-03-12", "close": 18.59, "volume": 1148468.0}, {"date": "2026-03-13", "close": 18.56, "volume": 1236892.0}, {"date": "2026-03-16", "close": 18.82, "volume": 1253089.0}, {"date": "2026-03-17", "close": 19.12, "volume": 1410271.0}, {"date": "2026-03-18", "close": 18.88, "volume": 1306318.0}, {"date": "2026-03-19", "close": 19.0, "volume": 1398632.0}, {"date": "2026-03-20", "close": 18.22, "volume": 3994446.0}, {"date": "2026-03-23", "close": 18.75, "volume": 1823811.0}, {"date": "2026-03-24", "close": 18.56, "volume": 1060262.0}, {"date": "2026-03-25", "close": 19.0, "volume": 1557492.0}, {"date": "2026-03-26", "close": 19.19, "volume": 2151567.0}, {"date": "2026-03-27", "close": 18.85, "volume": 3435718.0}, {"date": "2026-03-30", "close": 19.27, "volume": 1720636.0}, {"date": "2026-03-31", "close": 19.15, "volume": 1231025.0}, {"date": "2026-04-01", "close": 18.77, "volume": 1732308.0}, {"date": "2026-04-02", "close": 18.68, "volume": 2481231.0}, {"date": "2026-04-06", "close": 18.5, "volume": 1888308.0}, {"date": "2026-04-07", "close": 18.5, "volume": 1210064.0}, {"date": "2026-04-08", "close": 19.31, "volume": 1714572.0}, {"date": "2026-04-09", "close": 19.5, "volume": 1448010.0}, {"date": "2026-04-10", "close": 19.6, "volume": 1058204.0}, {"date": "2026-04-13", "close": 19.78, "volume": 976788.0}, {"date": "2026-04-14", "close": 19.97, "volume": 1102552.0}, {"date": "2026-04-15", "close": 20.12, "volume": 1438087.0}, {"date": "2026-04-16", "close": 19.78, "volume": 1958648.0}, {"date": "2026-04-17", "close": 20.22, "volume": 1552653.0}, {"date": "2026-04-20", "close": 20.06, "volume": 1633169.0}, {"date": "2026-04-21", "close": 19.98, "volume": 1106291.0}, {"date": "2026-04-22", "close": 20.02, "volume": 1090625.0}, {"date": "2026-04-23", "close": 19.94, "volume": 766596.0}, {"date": "2026-04-24", "close": 20.08, "volume": 790519.0}, {"date": "2026-04-27", "close": 20.12, "volume": 1198517.0}, {"date": "2026-04-28", "close": 20.01, "volume": 1758366.0}, {"date": "2026-04-29", "close": 19.08, "volume": 4343834.0}, {"date": "2026-04-30", "close": 18.99, "volume": 2301894.0}, {"date": "2026-05-01", "close": 19.07, "volume": 1708580.0}, {"date": "2026-05-04", "close": 18.92, "volume": 975886.0}, {"date": "2026-05-05", "close": 19.12, "volume": 894140.0}, {"date": "2026-05-06", "close": 19.29, "volume": 1285695.0}, {"date": "2026-05-07", "close": 19.15, "volume": 900611.0}, {"date": "2026-05-08", "close": 19.13, "volume": 865895.0}, {"date": "2026-05-11", "close": 18.34, "volume": 1949784.0}, {"date": "2026-05-12", "close": 18.33, "volume": 1739448.0}, {"date": "2026-05-13", "close": 18.43, "volume": 1235614.0}, {"date": "2026-05-14", "close": 18.42, "volume": 843053.0}, {"date": "2026-05-15", "close": 18.06, "volume": 1145577.0}, {"date": "2026-05-18", "close": 18.24, "volume": 1184116.0}, {"date": "2026-05-19", "close": 17.79, "volume": 2032580.0}, {"date": "2026-05-20", "close": 17.96, "volume": 2992361.0}, {"date": "2026-05-21", "close": 17.98, "volume": 2563337.0}, {"date": "2026-05-22", "close": 17.95, "volume": 952422.0}, {"date": "2026-05-26", "close": 18.24, "volume": 1247424.0}, {"date": "2026-05-27", "close": 18.58, "volume": 1409976.0}, {"date": "2026-05-28", "close": 18.28, "volume": 1119743.0}, {"date": "2026-05-29", "close": 18.28, "volume": 1283479.0}, {"date": "2026-06-01", "close": 17.93, "volume": 1217744.0}, {"date": "2026-06-02", "close": 18.31, "volume": 1488841.0}, {"date": "2026-06-03", "close": 18.01, "volume": 960243.0}, {"date": "2026-06-04", "close": 18.45, "volume": 823127.0}, {"date": "2026-06-05", "close": 18.35, "volume": 977239.0}, {"date": "2026-06-08", "close": 18.02, "volume": 774990.0}, {"date": "2026-06-09", "close": 18.38, "volume": 954343.0}, {"date": "2026-06-10", "close": 18.23, "volume": 1046048.0}, {"date": "2026-06-11", "close": 18.19, "volume": 724122.0}, {"date": "2026-06-12", "close": 18.36, "volume": 777248.0}, {"date": "2026-06-15", "close": 18.12, "volume": 1176145.0}, {"date": "2026-06-16", "close": 18.34, "volume": 1266452.0}, {"date": "2026-06-17", "close": 17.83, "volume": 2099821.0}, {"date": "2026-06-18", "close": 18.09, "volume": 3349122.0}, {"date": "2026-06-22", "close": 18.01, "volume": 1129712.0}, {"date": "2026-06-23", "close": 18.15, "volume": 898326.0}, {"date": "2026-06-24", "close": 17.47, "volume": 3062482.0}, {"date": "2026-06-25", "close": 17.35, "volume": 2114730.0}, {"date": "2026-06-26", "close": 17.43, "volume": 4178458.0}, {"date": "2026-06-29", "close": 17.42, "volume": 2444905.0}, {"date": "2026-06-30", "close": 16.95, "volume": 1622175.0}, {"date": "2026-07-01", "close": 16.96, "volume": 1221347.0}, {"date": "2026-07-02", "close": 17.25, "volume": 1111272.0}, {"date": "2026-07-06", "close": 17.46, "volume": 1633996.0}, {"date": "2026-07-07", "close": 17.15, "volume": 1257321.0}, {"date": "2026-07-08", "close": 17.03, "volume": 1220967.0}, {"date": "2026-07-09", "close": 16.87, "volume": 1546597.0}, {"date": "2026-07-10", "close": 17.05, "volume": 1260857.0}, {"date": "2026-07-13", "close": 16.82, "volume": 1660448.0}, {"date": "2026-07-14", "close": 17.1, "volume": 1792123.0}, {"date": "2026-07-15", "close": 17.12, "volume": 2197111.0}, {"date": "2026-07-16", "close": 17.39, "volume": 1131694.0}, {"date": "2026-07-17", "close": 17.08, "volume": 2237353.0}, {"date": "2026-07-20", "close": 16.71, "volume": 1849102.0}, {"date": "2026-07-21", "close": 16.79, "volume": 1207731.0}, {"date": "2026-07-22", "close": 16.7, "volume": 1079535.0}, {"date": "2026-07-23", "close": 16.49, "volume": 1595520.0}, {"date": "2026-07-24", "close": 16.69, "volume": 983871.0}, {"date": "2026-07-27", "close": 16.62, "volume": 1264408.0}, {"date": "2026-07-28", "close": 16.64, "volume": 1229663.0}, {"date": "2026-07-29", "close": 16.4, "volume": 1619247.0}, {"date": "2026-07-30", "close": 14.97, "volume": 5290035.0}, {"date": "2026-07-31", "close": 14.54, "volume": 6003288.0}, {"date": "2026-08-03", "close": 14.57, "volume": 2971377.0}, {"date": "2026-08-04", "close": 14.42, "volume": 4675829.0}, {"date": "2026-08-05", "close": 13.94, "volume": 5199014.0}, {"date": "2026-08-06", "close": 13.84, "volume": 3360585.0}, {"date": "2026-08-07", "close": 14.15, "volume": 2654889.0}], "refreshing": true}