{"ticker": "DEA", "overview": {"name": "Easterly Government Properties, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DEA", "has_prices": true, "as_of": "2026-07-24", "last": 25.33, "prev_close": 25.09, "change": 0.23999999999999844, "change_pct": 0.009565563969708986, "session_volume": 291240.0, "vwap_5": 25.196718517875965, "vwap_20": 25.068459940573174, "vwap_60": 24.085427850346296, "vwap_250": 22.72009001410662, "high_52w": 25.63, "low_52w": 20.56, "avg_volume_20": 404211.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-000340", "src": "13DG", "ticker": "DEA", "cik": "1622194", "company": "Easterly Government Properties, Inc.", "company_raw": "Easterly Government Properties, Inc.", "who": "Easterly Government Properties, Inc.", "who_key": "Easterly Government Properties, 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": null, "country": "", "headline": "Easterly Government Properties, Inc. crosses 5% of DEA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1622194/0002100121-26-000340-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000340", "src": "13DG", "ticker": "DEA", "cik": "1622194", "company": "Easterly Government Properties, Inc.", "company_raw": "Easterly Government Properties, Inc.", "who": "Easterly Government Properties, Inc.", "who_key": "Easterly Government Properties, 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": null, "country": "", "headline": "Easterly Government Properties, Inc. crosses 5% of DEA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1622194/0002100121-26-000340-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}], "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": "Easterly Government Properties, Inc. Common Stock", "new_value": "Easterly Government Properties, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001622194", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001622194", "applied": 1, "detected_at": "2026-09-11T07:47:31.965356"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DEA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 56.125, "volume": 155625.0}, {"date": "2021-07-28", "close": 56.425, "volume": 151392.0}, {"date": "2021-07-29", "close": 56.7, "volume": 198045.0}, {"date": "2021-07-30", "close": 56.75, "volume": 219469.0}, {"date": "2021-08-02", "close": 56.25, "volume": 179585.0}, {"date": "2021-08-03", "close": 56.475, "volume": 238685.0}, {"date": "2021-08-04", "close": 55.7, "volume": 174778.0}, {"date": "2021-08-05", "close": 56.175, "volume": 110913.0}, {"date": "2021-08-06", "close": 56.625, "volume": 157211.0}, {"date": "2021-08-09", "close": 56.475, "volume": 121554.0}, {"date": "2021-08-10", "close": 56.075, "volume": 145296.0}, {"date": "2021-08-11", "close": 55.775, "volume": 163838.0}, {"date": "2021-08-12", "close": 54.1, "volume": 1188548.0}, {"date": "2021-08-13", "close": 54.975, "volume": 361461.0}, {"date": "2021-08-16", "close": 54.95, "volume": 290737.0}, {"date": "2021-08-17", "close": 55.05, "volume": 240920.0}, {"date": "2021-08-18", "close": 54.3, "volume": 216729.0}, {"date": "2021-08-19", "close": 54.375, "volume": 193692.0}, {"date": "2021-08-20", "close": 54.55, "volume": 233930.0}, {"date": "2021-08-23", "close": 53.925, "volume": 187879.0}, {"date": "2021-08-24", "close": 53.525, "volume": 191572.0}, {"date": "2021-08-25", "close": 53.275, "volume": 210141.0}, {"date": "2021-08-26", "close": 52.85, "volume": 371813.0}, {"date": "2021-08-27", "close": 53.0, "volume": 340340.0}, {"date": "2021-08-30", "close": 53.475, "volume": 234288.0}, {"date": "2021-08-31", "close": 53.425, "volume": 225960.0}, {"date": "2021-09-01", "close": 53.975, "volume": 174702.0}, {"date": "2021-09-02", "close": 54.425, "volume": 234148.0}, {"date": "2021-09-03", "close": 54.3, "volume": 223508.0}, {"date": "2021-09-07", "close": 53.55, "volume": 395420.0}, {"date": "2021-09-08", "close": 53.575, "volume": 256013.0}, {"date": "2021-09-09", "close": 52.475, "volume": 262136.0}, {"date": "2021-09-10", "close": 51.55, "volume": 341561.0}, {"date": "2021-09-13", "close": 52.125, "volume": 406962.0}, {"date": "2021-09-14", "close": 52.55, "volume": 336668.0}, {"date": "2021-09-15", "close": 53.025, "volume": 277520.0}, {"date": "2021-09-16", "close": 52.725, "volume": 202331.0}, {"date": "2021-09-17", "close": 52.175, "volume": 730321.0}, {"date": "2021-09-20", "close": 52.575, "volume": 486924.0}, {"date": "2021-09-21", "close": 52.2, "volume": 209517.0}, {"date": "2021-09-22", "close": 52.8, "volume": 253295.0}, {"date": "2021-09-23", "close": 53.075, "volume": 272661.0}, {"date": "2021-09-24", "close": 52.425, "volume": 174135.0}, {"date": "2021-09-27", "close": 52.025, "volume": 326628.0}, {"date": "2021-09-28", "close": 52.0, "volume": 461280.0}, {"date": "2021-09-29", "close": 52.4, "volume": 227560.0}, {"date": "2021-09-30", "close": 51.65, "volume": 294351.0}, {"date": "2021-10-01", "close": 52.15, "volume": 278452.0}, {"date": "2021-10-04", "close": 53.05, "volume": 296933.0}, {"date": "2021-10-05", "close": 52.625, "volume": 273706.0}, {"date": "2021-10-06", "close": 53.025, "volume": 179331.0}, {"date": "2021-10-07", "close": 53.1, "volume": 196764.0}, {"date": "2021-10-08", "close": 52.875, "volume": 116400.0}, {"date": "2021-10-11", "close": 52.55, "volume": 215095.0}, {"date": "2021-10-12", "close": 52.7, "volume": 247984.0}, {"date": "2021-10-13", "close": 53.025, "volume": 375622.0}, {"date": "2021-10-14", "close": 53.65, "volume": 275092.0}, {"date": "2021-10-15", "close": 54.225, "volume": 309507.0}, {"date": "2021-10-18", "close": 54.325, "volume": 216494.0}, {"date": "2021-10-19", "close": 53.825, "volume": 275002.0}, {"date": "2021-10-20", "close": 54.425, "volume": 184151.0}, {"date": "2021-10-21", "close": 53.675, "volume": 193685.0}, {"date": "2021-10-22", "close": 53.2, "volume": 234235.0}, {"date": "2021-10-25", "close": 53.125, "volume": 298238.0}, {"date": "2021-10-26", "close": 53.1, "volume": 228180.0}, {"date": "2021-10-27", "close": 52.85, "volume": 214116.0}, {"date": "2021-10-28", "close": 53.25, "volume": 152584.0}, {"date": "2021-10-29", "close": 52.575, "volume": 228229.0}, {"date": "2021-11-01", "close": 52.85, "volume": 290907.0}, {"date": "2021-11-02", "close": 53.0, "volume": 241453.0}, {"date": "2021-11-03", "close": 53.225, "volume": 249384.0}, {"date": "2021-11-04", "close": 52.075, "volume": 274653.0}, {"date": "2021-11-05", "close": 53.025, "volume": 255891.0}, {"date": "2021-11-08", "close": 53.8, "volume": 399140.0}, {"date": "2021-11-09", "close": 54.025, "volume": 223039.0}, {"date": "2021-11-10", "close": 53.4, "volume": 256746.0}, {"date": "2021-11-11", "close": 53.425, "volume": 152175.0}, {"date": "2021-11-12", "close": 53.475, "volume": 297277.0}, {"date": "2021-11-15", "close": 53.6, "volume": 335217.0}, {"date": "2021-11-16", "close": 53.225, "volume": 206920.0}, {"date": "2021-11-17", "close": 53.35, "volume": 341767.0}, {"date": "2021-11-18", "close": 53.35, "volume": 222538.0}, {"date": "2021-11-19", "close": 53.15, "volume": 319000.0}, {"date": "2021-11-22", "close": 53.525, "volume": 375602.0}, {"date": "2021-11-23", "close": 53.725, "volume": 272912.0}, {"date": "2021-11-24", "close": 53.8, "volume": 217455.0}, {"date": "2021-11-26", "close": 52.825, "volume": 234107.0}, {"date": "2021-11-29", "close": 52.375, "volume": 306623.0}, {"date": "2021-11-30", "close": 52.425, "volume": 639316.0}, {"date": "2021-12-01", "close": 51.975, "volume": 364104.0}, {"date": "2021-12-02", "close": 53.325, "volume": 366350.0}, {"date": "2021-12-03", "close": 53.325, "volume": 236858.0}, {"date": "2021-12-06", "close": 54.6, "volume": 267768.0}, {"date": "2021-12-07", "close": 54.725, "volume": 224480.0}, {"date": "2021-12-08", "close": 55.15, "volume": 273131.0}, {"date": "2021-12-09", "close": 54.95, "volume": 188804.0}, {"date": "2021-12-10", "close": 55.125, "volume": 216543.0}, {"date": "2021-12-13", "close": 55.7, "volume": 308534.0}, {"date": "2021-12-14", "close": 55.15, "volume": 223260.0}, {"date": "2021-12-15", "close": 56.3, "volume": 356810.0}, {"date": "2021-12-16", "close": 55.9, "volume": 288985.0}, {"date": "2021-12-17", "close": 55.725, "volume": 1176664.0}, {"date": "2021-12-20", "close": 55.45, "volume": 370430.0}, {"date": "2021-12-21", "close": 55.65, "volume": 190686.0}, {"date": "2021-12-22", "close": 55.875, "volume": 206316.0}, {"date": "2021-12-23", "close": 56.3, "volume": 244519.0}, {"date": "2021-12-27", "close": 56.8, "volume": 477335.0}, {"date": "2021-12-28", "close": 56.875, "volume": 164980.0}, {"date": "2021-12-29", "close": 57.2, "volume": 140370.0}, {"date": "2021-12-30", "close": 57.325, "volume": 181540.0}, {"date": "2021-12-31", "close": 57.3, "volume": 121791.0}, {"date": "2022-01-03", "close": 57.875, "volume": 251539.0}, {"date": "2022-01-04", "close": 58.5, "volume": 452186.0}, {"date": "2022-01-05", "close": 58.175, "volume": 400021.0}, {"date": "2022-01-06", "close": 58.225, "volume": 191255.0}, {"date": "2022-01-07", "close": 57.65, "volume": 272066.0}, {"date": "2022-01-10", "close": 57.05, "volume": 243580.0}, {"date": "2022-01-11", "close": 56.45, "volume": 186618.0}, {"date": "2022-01-12", "close": 56.2, "volume": 172555.0}, {"date": "2022-01-13", "close": 56.675, "volume": 174326.0}, {"date": "2022-01-14", "close": 56.675, "volume": 209829.0}, {"date": "2022-01-18", "close": 55.725, "volume": 177066.0}, {"date": "2022-01-19", "close": 54.075, "volume": 318047.0}, {"date": "2022-01-20", "close": 52.875, "volume": 307524.0}, {"date": "2022-01-21", "close": 52.925, "volume": 350465.0}, {"date": "2022-01-24", "close": 53.6, "volume": 426875.0}, {"date": "2022-01-25", "close": 53.275, "volume": 326298.0}, {"date": "2022-01-26", "close": 51.85, "volume": 320313.0}, {"date": "2022-01-27", "close": 51.425, "volume": 251422.0}, {"date": "2022-01-28", "close": 52.25, "volume": 284623.0}, {"date": "2022-01-31", "close": 52.425, "volume": 418030.0}, {"date": "2022-02-01", "close": 52.275, "volume": 205103.0}, {"date": "2022-02-02", "close": 52.325, "volume": 245386.0}, {"date": "2022-02-03", "close": 51.575, "volume": 253230.0}, {"date": "2022-02-04", "close": 51.025, "volume": 433207.0}, {"date": "2022-02-07", "close": 50.875, "volume": 325985.0}, {"date": "2022-02-08", "close": 50.375, "volume": 238752.0}, {"date": "2022-02-09", "close": 50.9, "volume": 217560.0}, {"date": "2022-02-10", "close": 50.4, "volume": 309737.0}, {"date": "2022-02-11", "close": 51.425, "volume": 319189.0}, {"date": "2022-02-14", "close": 51.175, "volume": 403136.0}, {"date": "2022-02-15", "close": 51.35, "volume": 129017.0}, {"date": "2022-02-16", "close": 52.125, "volume": 164078.0}, {"date": "2022-02-17", "close": 52.5, "volume": 256852.0}, {"date": "2022-02-18", "close": 51.575, "volume": 284922.0}, {"date": "2022-02-22", "close": 51.425, "volume": 193057.0}, {"date": "2022-02-23", "close": 50.9, "volume": 413729.0}, {"date": "2022-02-24", "close": 51.0, "volume": 356386.0}, {"date": "2022-02-25", "close": 51.5, "volume": 257846.0}, {"date": "2022-02-28", "close": 52.05, "volume": 498295.0}, {"date": "2022-03-01", "close": 52.525, "volume": 399363.0}, {"date": "2022-03-02", "close": 52.875, "volume": 200718.0}, {"date": "2022-03-03", "close": 53.525, "volume": 248970.0}, {"date": "2022-03-04", "close": 54.425, "volume": 326276.0}, {"date": "2022-03-07", "close": 54.4, "volume": 329981.0}, {"date": "2022-03-08", "close": 53.4, "volume": 349222.0}, {"date": "2022-03-09", "close": 52.625, "volume": 293652.0}, {"date": "2022-03-10", "close": 53.025, "volume": 190048.0}, {"date": "2022-03-11", "close": 52.625, "volume": 299342.0}, {"date": "2022-03-14", "close": 52.15, "volume": 261032.0}, {"date": "2022-03-15", "close": 51.7, "volume": 265950.0}, {"date": "2022-03-16", "close": 51.7, "volume": 267693.0}, {"date": "2022-03-17", "close": 52.025, "volume": 154282.0}, {"date": "2022-03-18", "close": 52.175, "volume": 333637.0}, {"date": "2022-03-21", "close": 52.1, "volume": 195897.0}, {"date": "2022-03-22", "close": 51.825, "volume": 224063.0}, {"date": "2022-03-23", "close": 51.4, "volume": 169112.0}, {"date": "2022-03-24", "close": 51.775, "volume": 128144.0}, {"date": "2022-03-25", "close": 52.575, "volume": 163701.0}, {"date": "2022-03-28", "close": 52.575, "volume": 295538.0}, {"date": "2022-03-29", "close": 53.425, "volume": 492730.0}, {"date": "2022-03-30", "close": 53.2, "volume": 256155.0}, {"date": "2022-03-31", "close": 52.85, "volume": 176078.0}, {"date": "2022-04-01", "close": 53.325, "volume": 299314.0}, {"date": "2022-04-04", "close": 52.375, "volume": 325612.0}, {"date": "2022-04-05", "close": 51.525, "volume": 284653.0}, {"date": "2022-04-06", "close": 51.875, "volume": 291468.0}, {"date": "2022-04-07", "close": 51.425, "volume": 200265.0}, {"date": "2022-04-08", "close": 51.525, "volume": 253336.0}, {"date": "2022-04-11", "close": 51.125, "volume": 200208.0}, {"date": "2022-04-12", "close": 50.575, "volume": 318463.0}, {"date": "2022-04-13", "close": 50.85, "volume": 268201.0}, {"date": "2022-04-14", "close": 50.3, "volume": 223356.0}, {"date": "2022-04-18", "close": 50.0, "volume": 223045.0}, {"date": "2022-04-19", "close": 50.575, "volume": 189544.0}, {"date": "2022-04-20", "close": 51.025, "volume": 189292.0}, {"date": "2022-04-21", "close": 51.125, "volume": 207628.0}, {"date": "2022-04-22", "close": 50.575, "volume": 163314.0}, {"date": "2022-04-25", "close": 50.35, "volume": 224311.0}, {"date": "2022-04-26", "close": 49.9, "volume": 268279.0}, {"date": "2022-04-27", "close": 48.7, "volume": 319386.0}, {"date": "2022-04-28", "close": 49.55, "volume": 185248.0}, {"date": "2022-04-29", "close": 47.625, "volume": 329779.0}, {"date": "2022-05-02", "close": 46.325, "volume": 447524.0}, {"date": "2022-05-03", "close": 47.625, "volume": 421606.0}, {"date": "2022-05-04", "close": 47.9, "volume": 253557.0}, {"date": "2022-05-05", "close": 46.825, "volume": 238609.0}, {"date": "2022-05-06", "close": 47.05, "volume": 439061.0}, {"date": "2022-05-09", "close": 46.725, "volume": 497352.0}, {"date": "2022-05-10", "close": 45.45, "volume": 497947.0}, {"date": "2022-05-11", "close": 46.325, "volume": 490453.0}, {"date": "2022-05-12", "close": 47.925, "volume": 1052698.0}, {"date": "2022-05-13", "close": 47.3, "volume": 487584.0}, {"date": "2022-05-16", "close": 47.6, "volume": 273350.0}, {"date": "2022-05-17", "close": 48.65, "volume": 293384.0}, {"date": "2022-05-18", "close": 48.625, "volume": 336824.0}, {"date": "2022-05-19", "close": 47.625, "volume": 323874.0}, {"date": "2022-05-20", "close": 47.85, "volume": 249266.0}, {"date": "2022-05-23", "close": 48.25, "volume": 280268.0}, {"date": "2022-05-24", "close": 49.275, "volume": 245823.0}, {"date": "2022-05-25", "close": 49.7, "volume": 304633.0}, {"date": "2022-05-26", "close": 49.7, "volume": 329129.0}, {"date": "2022-05-27", "close": 49.3, "volume": 227657.0}, {"date": "2022-05-31", "close": 49.075, "volume": 417356.0}, {"date": "2022-06-01", "close": 48.4, "volume": 248273.0}, {"date": "2022-06-02", "close": 48.45, "volume": 246810.0}, {"date": "2022-06-03", "close": 47.825, "volume": 206869.0}, {"date": "2022-06-06", "close": 48.3, "volume": 329749.0}, {"date": "2022-06-07", "close": 49.025, "volume": 223671.0}, {"date": "2022-06-08", "close": 47.75, "volume": 235419.0}, {"date": "2022-06-09", "close": 47.625, "volume": 196428.0}, {"date": "2022-06-10", "close": 48.175, "volume": 272416.0}, {"date": "2022-06-13", "close": 47.25, "volume": 485616.0}, {"date": "2022-06-14", "close": 47.075, "volume": 477689.0}, {"date": "2022-06-15", "close": 48.425, "volume": 440968.0}, {"date": "2022-06-16", "close": 46.6, "volume": 467332.0}, {"date": "2022-06-17", "close": 47.1, "volume": 978142.0}, {"date": "2022-06-21", "close": 46.325, "volume": 261039.0}, {"date": "2022-06-22", "close": 46.825, "volume": 297018.0}, {"date": "2022-06-23", "close": 48.05, "volume": 189848.0}, {"date": "2022-06-24", "close": 47.65, "volume": 594310.0}, {"date": "2022-06-27", "close": 47.925, "volume": 258307.0}, {"date": "2022-06-28", "close": 47.825, "volume": 175372.0}, {"date": "2022-06-29", "close": 47.825, "volume": 181171.0}, {"date": "2022-06-30", "close": 47.6, "volume": 211578.0}, {"date": "2022-07-01", "close": 48.575, "volume": 153346.0}, {"date": "2022-07-05", "close": 48.75, "volume": 266027.0}, {"date": "2022-07-06", "close": 48.55, "volume": 219164.0}, {"date": "2022-07-07", "close": 48.15, "volume": 119982.0}, {"date": "2022-07-08", "close": 47.675, "volume": 179784.0}, {"date": "2022-07-11", "close": 47.35, "volume": 144286.0}, {"date": "2022-07-12", "close": 47.775, "volume": 115564.0}, {"date": "2022-07-13", "close": 47.425, "volume": 126471.0}, {"date": "2022-07-14", "close": 47.75, "volume": 152240.0}, {"date": "2022-07-15", "close": 48.525, "volume": 224701.0}, {"date": "2022-07-18", "close": 48.45, "volume": 249936.0}, {"date": "2022-07-19", "close": 49.0, "volume": 226790.0}, {"date": "2022-07-20", "close": 49.0, "volume": 232832.0}, {"date": "2022-07-21", "close": 48.425, "volume": 192964.0}, {"date": "2022-07-22", "close": 48.75, "volume": 131596.0}, {"date": "2022-07-25", "close": 49.625, "volume": 168326.0}, {"date": "2022-07-26", "close": 49.95, "volume": 133783.0}, {"date": "2022-07-27", "close": 49.4, "volume": 144730.0}, {"date": "2022-07-28", "close": 49.975, "volume": 178734.0}, {"date": "2022-07-29", "close": 50.675, "volume": 220404.0}, {"date": "2022-08-01", "close": 50.35, "volume": 212752.0}, {"date": "2022-08-02", "close": 48.55, "volume": 333704.0}, {"date": "2022-08-03", "close": 47.85, "volume": 331097.0}, {"date": "2022-08-04", "close": 47.175, "volume": 281312.0}, {"date": "2022-08-05", "close": 46.975, "volume": 203626.0}, {"date": "2022-08-08", "close": 47.2, "volume": 186814.0}, {"date": "2022-08-09", "close": 47.1, "volume": 218085.0}, {"date": "2022-08-10", "close": 46.725, "volume": 235456.0}, {"date": "2022-08-11", "close": 47.25, "volume": 154470.0}, {"date": "2022-08-12", "close": 47.55, "volume": 189924.0}, {"date": "2022-08-15", "close": 47.925, "volume": 133469.0}, {"date": "2022-08-16", "close": 48.375, "volume": 218547.0}, {"date": "2022-08-17", "close": 48.125, "volume": 311467.0}, {"date": "2022-08-18", "close": 47.75, "volume": 296906.0}, {"date": "2022-08-19", "close": 47.175, "volume": 237418.0}, {"date": "2022-08-22", "close": 46.45, "volume": 371812.0}, {"date": "2022-08-23", "close": 46.275, "volume": 328338.0}, {"date": "2022-08-24", "close": 46.05, "volume": 246730.0}, {"date": "2022-08-25", "close": 46.675, "volume": 215025.0}, {"date": "2022-08-26", "close": 46.025, "volume": 196575.0}, {"date": "2022-08-29", "close": 45.825, "volume": 233160.0}, {"date": "2022-08-30", "close": 45.65, "volume": 163853.0}, {"date": "2022-08-31", "close": 44.875, "volume": 392418.0}, {"date": "2022-09-01", "close": 44.5, "volume": 250448.0}, {"date": "2022-09-02", "close": 44.3, "volume": 184665.0}, {"date": "2022-09-06", "close": 44.15, "volume": 208949.0}, {"date": "2022-09-07", "close": 45.0, "volume": 260375.0}, {"date": "2022-09-08", "close": 45.25, "volume": 276471.0}, {"date": "2022-09-09", "close": 45.7, "volume": 148198.0}, {"date": "2022-09-12", "close": 46.4, "volume": 163400.0}, {"date": "2022-09-13", "close": 45.225, "volume": 203570.0}, {"date": "2022-09-14", "close": 44.5, "volume": 238109.0}, {"date": "2022-09-15", "close": 44.175, "volume": 175471.0}, {"date": "2022-09-16", "close": 44.75, "volume": 455947.0}, {"date": "2022-09-19", "close": 44.6, "volume": 259173.0}, {"date": "2022-09-20", "close": 43.95, "volume": 208621.0}, {"date": "2022-09-21", "close": 42.875, "volume": 219805.0}, {"date": "2022-09-22", "close": 42.325, "volume": 296891.0}, {"date": "2022-09-23", "close": 41.625, "volume": 302684.0}, {"date": "2022-09-26", "close": 39.525, "volume": 387366.0}, {"date": "2022-09-27", "close": 38.6, "volume": 314118.0}, {"date": "2022-09-28", "close": 39.575, "volume": 365609.0}, {"date": "2022-09-29", "close": 38.7, "volume": 262320.0}, {"date": "2022-09-30", "close": 39.425, "volume": 302295.0}, {"date": "2022-10-03", "close": 39.575, "volume": 320984.0}, {"date": "2022-10-04", "close": 39.8, "volume": 384163.0}, {"date": "2022-10-05", "close": 38.25, "volume": 369704.0}, {"date": "2022-10-06", "close": 37.8, "volume": 433332.0}, {"date": "2022-10-07", "close": 37.475, "volume": 374378.0}, {"date": "2022-10-10", "close": 37.95, "volume": 256887.0}, {"date": "2022-10-11", "close": 38.975, "volume": 487119.0}, {"date": "2022-10-12", "close": 39.15, "volume": 358917.0}, {"date": "2022-10-13", "close": 39.95, "volume": 328891.0}, {"date": "2022-10-14", "close": 39.75, "volume": 385104.0}, {"date": "2022-10-17", "close": 40.525, "volume": 405404.0}, {"date": "2022-10-18", "close": 40.4, "volume": 402966.0}, {"date": "2022-10-19", "close": 39.55, "volume": 288238.0}, {"date": "2022-10-20", "close": 39.575, "volume": 372296.0}, {"date": "2022-10-21", "close": 40.225, "volume": 397694.0}, {"date": "2022-10-24", "close": 40.45, "volume": 376589.0}, {"date": "2022-10-25", "close": 41.975, "volume": 257456.0}, {"date": "2022-10-26", "close": 42.225, "volume": 283641.0}, {"date": "2022-10-27", "close": 42.7, "volume": 335788.0}, {"date": "2022-10-28", "close": 43.525, "volume": 372011.0}, {"date": "2022-10-31", "close": 43.475, "volume": 373185.0}, {"date": "2022-11-01", "close": 41.15, "volume": 587632.0}, {"date": "2022-11-02", "close": 41.325, "volume": 488362.0}, {"date": "2022-11-03", "close": 39.575, "volume": 589870.0}, {"date": "2022-11-04", "close": 40.6, "volume": 295922.0}, {"date": "2022-11-07", "close": 40.625, "volume": 403039.0}, {"date": "2022-11-08", "close": 40.0, "volume": 411106.0}, {"date": "2022-11-09", "close": 38.65, "volume": 262888.0}, {"date": "2022-11-10", "close": 40.325, "volume": 517765.0}, {"date": "2022-11-11", "close": 40.6, "volume": 269847.0}, {"date": "2022-11-14", "close": 39.975, "volume": 429049.0}, {"date": "2022-11-15", "close": 39.525, "volume": 494794.0}, {"date": "2022-11-16", "close": 39.025, "volume": 328992.0}, {"date": "2022-11-17", "close": 39.0, "volume": 373108.0}, {"date": "2022-11-18", "close": 39.45, "volume": 363897.0}, {"date": "2022-11-21", "close": 39.925, "volume": 238340.0}, {"date": "2022-11-22", "close": 39.725, "volume": 276290.0}, {"date": "2022-11-23", "close": 39.225, "volume": 232856.0}, {"date": "2022-11-25", "close": 39.6, "volume": 107164.0}, {"date": "2022-11-28", "close": 39.3, "volume": 326845.0}, {"date": "2022-11-29", "close": 40.075, "volume": 325184.0}, {"date": "2022-11-30", "close": 39.6, "volume": 680296.0}, {"date": "2022-12-01", "close": 38.825, "volume": 425416.0}, {"date": "2022-12-02", "close": 39.325, "volume": 535504.0}, {"date": "2022-12-05", "close": 38.525, "volume": 350016.0}, {"date": "2022-12-06", "close": 38.1, "volume": 349190.0}, {"date": "2022-12-07", "close": 38.4, "volume": 495069.0}, {"date": "2022-12-08", "close": 38.1, "volume": 258790.0}, {"date": "2022-12-09", "close": 38.2, "volume": 225953.0}, {"date": "2022-12-12", "close": 37.45, "volume": 442454.0}, {"date": "2022-12-13", "close": 37.6, "volume": 616531.0}, {"date": "2022-12-14", "close": 37.475, "volume": 446464.0}, {"date": "2022-12-15", "close": 37.05, "volume": 426834.0}, {"date": "2022-12-16", "close": 35.225, "volume": 1253574.0}, {"date": "2022-12-19", "close": 34.95, "volume": 622994.0}, {"date": "2022-12-20", "close": 34.625, "volume": 375093.0}, {"date": "2022-12-21", "close": 34.625, "volume": 319901.0}, {"date": "2022-12-22", "close": 34.575, "volume": 419118.0}, {"date": "2022-12-23", "close": 35.05, "volume": 213648.0}, {"date": "2022-12-27", "close": 35.325, "volume": 406976.0}, {"date": "2022-12-28", "close": 34.875, "volume": 308987.0}, {"date": "2022-12-29", "close": 35.75, "volume": 318914.0}, {"date": "2022-12-30", "close": 35.675, "volume": 419336.0}, {"date": "2023-01-03", "close": 36.15, "volume": 514006.0}, {"date": "2023-01-04", "close": 37.0, "volume": 371678.0}, {"date": "2023-01-05", "close": 36.45, "volume": 251763.0}, {"date": "2023-01-06", "close": 37.25, "volume": 311980.0}, {"date": "2023-01-09", "close": 37.0, "volume": 292129.0}, {"date": "2023-01-10", "close": 37.525, "volume": 360592.0}, {"date": "2023-01-11", "close": 38.45, "volume": 293359.0}, {"date": "2023-01-12", "close": 39.575, "volume": 271129.0}, {"date": "2023-01-13", "close": 39.525, "volume": 194528.0}, {"date": "2023-01-17", "close": 39.675, "volume": 295645.0}, {"date": "2023-01-18", "close": 39.6, "volume": 271834.0}, {"date": "2023-01-19", "close": 38.85, "volume": 375190.0}, {"date": "2023-01-20", "close": 39.15, "volume": 392027.0}, {"date": "2023-01-23", "close": 39.8, "volume": 276877.0}, {"date": "2023-01-24", "close": 38.95, "volume": 226887.0}, {"date": "2023-01-25", "close": 39.45, "volume": 243413.0}, {"date": "2023-01-26", "close": 39.375, "volume": 266362.0}, {"date": "2023-01-27", "close": 39.85, "volume": 449302.0}, {"date": "2023-01-30", "close": 39.325, "volume": 192062.0}, {"date": "2023-01-31", "close": 40.6, "volume": 401294.0}, {"date": "2023-02-01", "close": 41.0, "volume": 345450.0}, {"date": "2023-02-02", "close": 41.725, "volume": 301540.0}, {"date": "2023-02-03", "close": 41.125, "volume": 328652.0}, {"date": "2023-02-06", "close": 40.55, "volume": 292782.0}, {"date": "2023-02-07", "close": 40.2, "volume": 355960.0}, {"date": "2023-02-08", "close": 40.15, "volume": 225223.0}, {"date": "2023-02-09", "close": 39.375, "volume": 231243.0}, {"date": "2023-02-10", "close": 40.0, "volume": 131774.0}, {"date": "2023-02-13", "close": 40.525, "volume": 200399.0}, {"date": "2023-02-14", "close": 40.175, "volume": 168582.0}, {"date": "2023-02-15", "close": 40.35, "volume": 200195.0}, {"date": "2023-02-16", "close": 40.025, "volume": 207067.0}, {"date": "2023-02-17", "close": 39.575, "volume": 302904.0}, {"date": "2023-02-21", "close": 38.425, "volume": 310246.0}, {"date": "2023-02-22", "close": 38.15, "volume": 276568.0}, {"date": "2023-02-23", "close": 38.425, "volume": 273015.0}, {"date": "2023-02-24", "close": 37.925, "volume": 247340.0}, {"date": "2023-02-27", "close": 37.575, "volume": 347710.0}, {"date": "2023-02-28", "close": 37.75, "volume": 477552.0}, {"date": "2023-03-01", "close": 37.675, "volume": 334372.0}, {"date": "2023-03-02", "close": 37.625, "volume": 292928.0}, {"date": "2023-03-03", "close": 37.85, "volume": 386934.0}, {"date": "2023-03-06", "close": 38.275, "volume": 379206.0}, {"date": "2023-03-07", "close": 37.6, "volume": 359238.0}, {"date": "2023-03-08", "close": 36.625, "volume": 260234.0}, {"date": "2023-03-09", "close": 36.225, "volume": 229089.0}, {"date": "2023-03-10", "close": 35.4, "volume": 328526.0}, {"date": "2023-03-13", "close": 35.45, "volume": 526958.0}, {"date": "2023-03-14", "close": 34.9, "volume": 431598.0}, {"date": "2023-03-15", "close": 34.95, "volume": 468504.0}, {"date": "2023-03-16", "close": 33.775, "volume": 455405.0}, {"date": "2023-03-17", "close": 33.0, "volume": 821268.0}, {"date": "2023-03-20", "close": 32.975, "volume": 555047.0}, {"date": "2023-03-21", "close": 33.225, "volume": 547377.0}, {"date": "2023-03-22", "close": 32.075, "volume": 582890.0}, {"date": "2023-03-23", "close": 31.025, "volume": 545004.0}, {"date": "2023-03-24", "close": 31.825, "volume": 365765.0}, {"date": "2023-03-27", "close": 31.65, "volume": 389689.0}, {"date": "2023-03-28", "close": 32.975, "volume": 1091428.0}, {"date": "2023-03-29", "close": 33.85, "volume": 752649.0}, {"date": "2023-03-30", "close": 33.95, "volume": 378837.0}, {"date": "2023-03-31", "close": 34.35, "volume": 440526.0}, {"date": "2023-04-03", "close": 34.025, "volume": 370169.0}, {"date": "2023-04-04", "close": 33.45, "volume": 436800.0}, {"date": "2023-04-05", "close": 33.375, "volume": 322830.0}, {"date": "2023-04-06", "close": 35.25, "volume": 3605080.0}, {"date": "2023-04-10", "close": 34.975, "volume": 822865.0}, {"date": "2023-04-11", "close": 34.975, "volume": 725792.0}, {"date": "2023-04-12", "close": 35.125, "volume": 627479.0}, {"date": "2023-04-13", "close": 35.1, "volume": 506065.0}, {"date": "2023-04-14", "close": 34.85, "volume": 442648.0}, {"date": "2023-04-17", "close": 35.175, "volume": 447148.0}, {"date": "2023-04-18", "close": 35.0, "volume": 285964.0}, {"date": "2023-04-19", "close": 35.3, "volume": 364209.0}, {"date": "2023-04-20", "close": 34.95, "volume": 367773.0}, {"date": "2023-04-21", "close": 34.825, "volume": 290216.0}, {"date": "2023-04-24", "close": 34.8, "volume": 282229.0}, {"date": "2023-04-25", "close": 34.125, "volume": 343594.0}, {"date": "2023-04-26", "close": 34.175, "volume": 445396.0}, {"date": "2023-04-27", "close": 34.75, "volume": 349493.0}, {"date": "2023-04-28", "close": 35.175, "volume": 331098.0}, {"date": "2023-05-01", "close": 34.9, "volume": 333546.0}, {"date": "2023-05-02", "close": 34.35, "volume": 524997.0}, {"date": "2023-05-03", "close": 34.925, "volume": 677491.0}, {"date": "2023-05-04", "close": 35.525, "volume": 456235.0}, {"date": "2023-05-05", "close": 35.55, "volume": 396350.0}, {"date": "2023-05-08", "close": 35.85, "volume": 442391.0}, {"date": "2023-05-09", "close": 35.75, "volume": 544926.0}, {"date": "2023-05-10", "close": 35.075, "volume": 391284.0}, {"date": "2023-05-11", "close": 35.1, "volume": 294594.0}, {"date": "2023-05-12", "close": 34.9, "volume": 261240.0}, {"date": "2023-05-15", "close": 35.05, "volume": 315870.0}, {"date": "2023-05-16", "close": 34.5, "volume": 298202.0}, {"date": "2023-05-17", "close": 34.975, "volume": 246579.0}, {"date": "2023-05-18", "close": 34.325, "volume": 444454.0}, {"date": "2023-05-19", "close": 34.0, "volume": 375322.0}, {"date": "2023-05-22", "close": 34.125, "volume": 291714.0}, {"date": "2023-05-23", "close": 34.575, "volume": 316148.0}, {"date": "2023-05-24", "close": 33.675, "volume": 237842.0}, {"date": "2023-05-25", "close": 33.05, "volume": 332056.0}, {"date": "2023-05-26", "close": 34.075, "volume": 1081494.0}, {"date": "2023-05-30", "close": 34.875, "volume": 361599.0}, {"date": "2023-05-31", "close": 34.7, "volume": 503078.0}, {"date": "2023-06-01", "close": 34.175, "volume": 300593.0}, {"date": "2023-06-02", "close": 35.2, "volume": 304115.0}, {"date": "2023-06-05", "close": 34.875, "volume": 247345.0}, {"date": "2023-06-06", "close": 35.65, "volume": 240155.0}, {"date": "2023-06-07", "close": 37.125, "volume": 496468.0}, {"date": "2023-06-08", "close": 36.5, "volume": 380446.0}, {"date": "2023-06-09", "close": 36.3, "volume": 201802.0}, {"date": "2023-06-12", "close": 36.2, "volume": 222519.0}, {"date": "2023-06-13", "close": 36.175, "volume": 256220.0}, {"date": "2023-06-14", "close": 36.2, "volume": 266356.0}, {"date": "2023-06-15", "close": 37.025, "volume": 239282.0}, {"date": "2023-06-16", "close": 37.075, "volume": 552454.0}, {"date": "2023-06-20", "close": 36.35, "volume": 194782.0}, {"date": "2023-06-21", "close": 35.95, "volume": 207309.0}, {"date": "2023-06-22", "close": 35.425, "volume": 252595.0}, {"date": "2023-06-23", "close": 34.725, "volume": 549492.0}, {"date": "2023-06-26", "close": 36.275, "volume": 259347.0}, {"date": "2023-06-27", "close": 36.2, "volume": 254598.0}, {"date": "2023-06-28", "close": 35.75, "volume": 256429.0}, {"date": "2023-06-29", "close": 36.375, "volume": 279742.0}, {"date": "2023-06-30", "close": 36.25, "volume": 355289.0}, {"date": "2023-07-03", "close": 36.6, "volume": 180110.0}, {"date": "2023-07-05", "close": 36.325, "volume": 254761.0}, {"date": "2023-07-06", "close": 35.95, "volume": 225488.0}, {"date": "2023-07-07", "close": 36.475, "volume": 262611.0}, {"date": "2023-07-10", "close": 36.625, "volume": 253052.0}, {"date": "2023-07-11", "close": 36.725, "volume": 325861.0}, {"date": "2023-07-12", "close": 36.175, "volume": 266182.0}, {"date": "2023-07-13", "close": 37.15, "volume": 264672.0}, {"date": "2023-07-14", "close": 36.625, "volume": 292716.0}, {"date": "2023-07-17", "close": 35.9, "volume": 294139.0}, {"date": "2023-07-18", "close": 36.175, "volume": 280893.0}, {"date": "2023-07-19", "close": 36.65, "volume": 198010.0}, {"date": "2023-07-20", "close": 36.45, "volume": 226685.0}, {"date": "2023-07-21", "close": 36.3, "volume": 199673.0}, {"date": "2023-07-24", "close": 37.05, "volume": 301559.0}, {"date": "2023-07-25", "close": 36.525, "volume": 163441.0}, {"date": "2023-07-26", "close": 37.0, "volume": 232916.0}, {"date": "2023-07-27", "close": 36.525, "volume": 313374.0}, {"date": "2023-07-28", "close": 36.55, "volume": 454172.0}, {"date": "2023-07-31", "close": 36.9, "volume": 272128.0}, {"date": "2023-08-01", "close": 36.4, "volume": 183992.0}, {"date": "2023-08-02", "close": 36.15, "volume": 241352.0}, {"date": "2023-08-03", "close": 36.075, "volume": 313856.0}, {"date": "2023-08-04", "close": 36.1, "volume": 302112.0}, {"date": "2023-08-07", "close": 36.85, "volume": 236493.0}, {"date": "2023-08-08", "close": 37.45, "volume": 441329.0}, {"date": "2023-08-09", "close": 37.5, "volume": 398658.0}, {"date": "2023-08-10", "close": 37.45, "volume": 246938.0}, {"date": "2023-08-11", "close": 37.275, "volume": 325344.0}, {"date": "2023-08-14", "close": 36.675, "volume": 249480.0}, {"date": "2023-08-15", "close": 36.225, "volume": 325130.0}, {"date": "2023-08-16", "close": 33.75, "volume": 688414.0}, {"date": "2023-08-17", "close": 33.55, "volume": 580294.0}, {"date": "2023-08-18", "close": 33.8, "volume": 243726.0}, {"date": "2023-08-21", "close": 33.05, "volume": 331996.0}, {"date": "2023-08-22", "close": 32.975, "volume": 237048.0}, {"date": "2023-08-23", "close": 33.4, "volume": 320067.0}, {"date": "2023-08-24", "close": 33.275, "volume": 284029.0}, {"date": "2023-08-25", "close": 33.275, "volume": 198223.0}, {"date": "2023-08-28", "close": 33.25, "volume": 241711.0}, {"date": "2023-08-29", "close": 33.725, "volume": 254384.0}, {"date": "2023-08-30", "close": 33.725, "volume": 162018.0}, {"date": "2023-08-31", "close": 33.425, "volume": 271531.0}, {"date": "2023-09-01", "close": 33.325, "volume": 169451.0}, {"date": "2023-09-05", "close": 32.8, "volume": 301338.0}, {"date": "2023-09-06", "close": 32.95, "volume": 227890.0}, {"date": "2023-09-07", "close": 32.325, "volume": 309521.0}, {"date": "2023-09-08", "close": 32.25, "volume": 195658.0}, {"date": "2023-09-11", "close": 31.9, "volume": 218490.0}, {"date": "2023-09-12", "close": 31.875, "volume": 218358.0}, {"date": "2023-09-13", "close": 31.2, "volume": 275286.0}, {"date": "2023-09-14", "close": 32.1, "volume": 260345.0}, {"date": "2023-09-15", "close": 32.5, "volume": 827002.0}, {"date": "2023-09-18", "close": 31.575, "volume": 289192.0}, {"date": "2023-09-19", "close": 31.75, "volume": 183717.0}, {"date": "2023-09-20", "close": 31.9, "volume": 312588.0}, {"date": "2023-09-21", "close": 30.4, "volume": 501247.0}, {"date": "2023-09-22", "close": 29.975, "volume": 374186.0}, {"date": "2023-09-25", "close": 29.35, "volume": 650122.0}, {"date": "2023-09-26", "close": 29.05, "volume": 512186.0}, {"date": "2023-09-27", "close": 28.75, "volume": 377355.0}, {"date": "2023-09-28", "close": 29.1, "volume": 445594.0}, {"date": "2023-09-29", "close": 28.575, "volume": 602018.0}, {"date": "2023-10-02", "close": 28.175, "volume": 477076.0}, {"date": "2023-10-03", "close": 27.4, "volume": 335564.0}, {"date": "2023-10-04", "close": 27.95, "volume": 237020.0}, {"date": "2023-10-05", "close": 28.05, "volume": 414810.0}, {"date": "2023-10-06", "close": 28.025, "volume": 373897.0}, {"date": "2023-10-09", "close": 28.65, "volume": 361998.0}, {"date": "2023-10-10", "close": 28.525, "volume": 263112.0}, {"date": "2023-10-11", "close": 28.875, "volume": 218395.0}, {"date": "2023-10-12", "close": 28.05, "volume": 371776.0}, {"date": "2023-10-13", "close": 27.7, "volume": 389011.0}, {"date": "2023-10-16", "close": 28.25, "volume": 486160.0}, {"date": "2023-10-17", "close": 28.275, "volume": 569274.0}, {"date": "2023-10-18", "close": 27.35, "volume": 433039.0}, {"date": "2023-10-19", "close": 26.775, "volume": 425495.0}, {"date": "2023-10-20", "close": 26.45, "volume": 503110.0}, {"date": "2023-10-23", "close": 26.225, "volume": 406141.0}, {"date": "2023-10-24", "close": 26.6, "volume": 355894.0}, {"date": "2023-10-25", "close": 25.825, "volume": 388412.0}, {"date": "2023-10-26", "close": 26.3, "volume": 275768.0}, {"date": "2023-10-27", "close": 26.15, "volume": 559075.0}, {"date": "2023-10-30", "close": 26.225, "volume": 371534.0}, {"date": "2023-10-31", "close": 26.9, "volume": 602841.0}, {"date": "2023-11-01", "close": 26.775, "volume": 537522.0}, {"date": "2023-11-02", "close": 28.375, "volume": 496564.0}, {"date": "2023-11-03", "close": 29.3, "volume": 418555.0}, {"date": "2023-11-06", "close": 29.475, "volume": 407238.0}, {"date": "2023-11-07", "close": 29.1, "volume": 397059.0}, {"date": "2023-11-08", "close": 27.8, "volume": 361304.0}, {"date": "2023-11-09", "close": 26.875, "volume": 499748.0}, {"date": "2023-11-10", "close": 27.3, "volume": 247100.0}, {"date": "2023-11-13", "close": 27.25, "volume": 249170.0}, {"date": "2023-11-14", "close": 29.2, "volume": 402388.0}, {"date": "2023-11-15", "close": 29.4, "volume": 324694.0}, {"date": "2023-11-16", "close": 28.65, "volume": 300236.0}, {"date": "2023-11-17", "close": 29.05, "volume": 304176.0}, {"date": "2023-11-20", "close": 29.3, "volume": 352520.0}, {"date": "2023-11-21", "close": 28.575, "volume": 236446.0}, {"date": "2023-11-22", "close": 28.75, "volume": 221754.0}, {"date": "2023-11-24", "close": 29.025, "volume": 150412.0}, {"date": "2023-11-27", "close": 28.9, "volume": 261294.0}, {"date": "2023-11-28", "close": 29.1, "volume": 313232.0}, {"date": "2023-11-29", "close": 29.2, "volume": 278030.0}, {"date": "2023-11-30", "close": 29.15, "volume": 390333.0}, {"date": "2023-12-01", "close": 30.65, "volume": 370888.0}, {"date": "2023-12-04", "close": 30.775, "volume": 285590.0}, {"date": "2023-12-05", "close": 30.8, "volume": 326642.0}, {"date": "2023-12-06", "close": 30.925, "volume": 299824.0}, {"date": "2023-12-07", "close": 31.75, "volume": 758267.0}, {"date": "2023-12-08", "close": 31.625, "volume": 299027.0}, {"date": "2023-12-11", "close": 31.575, "volume": 347995.0}, {"date": "2023-12-12", "close": 31.475, "volume": 316039.0}, {"date": "2023-12-13", "close": 33.35, "volume": 462552.0}, {"date": "2023-12-14", "close": 35.325, "volume": 867438.0}, {"date": "2023-12-15", "close": 34.8, "volume": 1155262.0}, {"date": "2023-12-18", "close": 34.275, "volume": 401761.0}, {"date": "2023-12-19", "close": 34.175, "volume": 329413.0}, {"date": "2023-12-20", "close": 34.075, "volume": 457998.0}, {"date": "2023-12-21", "close": 33.9, "volume": 458033.0}, {"date": "2023-12-22", "close": 33.575, "volume": 447363.0}, {"date": "2023-12-26", "close": 34.125, "volume": 350224.0}, {"date": "2023-12-27", "close": 34.125, "volume": 261310.0}, {"date": "2023-12-28", "close": 34.275, "volume": 222741.0}, {"date": "2023-12-29", "close": 33.6, "volume": 356700.0}, {"date": "2024-01-02", "close": 34.2, "volume": 507464.0}, {"date": "2024-01-03", "close": 33.55, "volume": 381835.0}, {"date": "2024-01-04", "close": 33.825, "volume": 277167.0}, {"date": "2024-01-05", "close": 33.525, "volume": 269392.0}, {"date": "2024-01-08", "close": 34.075, "volume": 455505.0}, {"date": "2024-01-09", "close": 33.85, "volume": 240044.0}, {"date": "2024-01-10", "close": 34.025, "volume": 329846.0}, {"date": "2024-01-11", "close": 33.75, "volume": 371063.0}, {"date": "2024-01-12", "close": 33.725, "volume": 277034.0}, {"date": "2024-01-16", "close": 33.35, "volume": 274719.0}, {"date": "2024-01-17", "close": 32.475, "volume": 544754.0}, {"date": "2024-01-18", "close": 31.875, "volume": 323534.0}, {"date": "2024-01-19", "close": 32.475, "volume": 389423.0}, {"date": "2024-01-22", "close": 32.425, "volume": 500817.0}, {"date": "2024-01-23", "close": 32.0, "volume": 367985.0}, {"date": "2024-01-24", "close": 31.675, "volume": 293574.0}, {"date": "2024-01-25", "close": 32.05, "volume": 357234.0}, {"date": "2024-01-26", "close": 31.8, "volume": 311212.0}, {"date": "2024-01-29", "close": 31.9, "volume": 306228.0}, {"date": "2024-01-30", "close": 31.475, "volume": 363367.0}, {"date": "2024-01-31", "close": 30.7, "volume": 460730.0}, {"date": "2024-02-01", "close": 30.8, "volume": 479166.0}, {"date": "2024-02-02", "close": 30.275, "volume": 422626.0}, {"date": "2024-02-05", "close": 29.6, "volume": 357735.0}, {"date": "2024-02-06", "close": 29.525, "volume": 506447.0}, {"date": "2024-02-07", "close": 29.175, "volume": 423182.0}, {"date": "2024-02-08", "close": 29.425, "volume": 595589.0}, {"date": "2024-02-09", "close": 29.575, "volume": 600674.0}, {"date": "2024-02-12", "close": 30.15, "volume": 380147.0}, {"date": "2024-02-13", "close": 28.7, "volume": 465745.0}, {"date": "2024-02-14", "close": 28.725, "volume": 358070.0}, {"date": "2024-02-15", "close": 29.55, "volume": 400659.0}, {"date": "2024-02-16", "close": 29.2, "volume": 326445.0}, {"date": "2024-02-20", "close": 29.175, "volume": 306994.0}, {"date": "2024-02-21", "close": 29.15, "volume": 262918.0}, {"date": "2024-02-22", "close": 28.975, "volume": 419418.0}, {"date": "2024-02-23", "close": 29.15, "volume": 305188.0}, {"date": "2024-02-26", "close": 28.4, "volume": 541203.0}, {"date": "2024-02-27", "close": 29.375, "volume": 767194.0}, {"date": "2024-02-28", "close": 29.55, "volume": 527529.0}, {"date": "2024-02-29", "close": 29.5, "volume": 589560.0}, {"date": "2024-03-01", "close": 29.85, "volume": 377576.0}, {"date": "2024-03-04", "close": 29.875, "volume": 734879.0}, {"date": "2024-03-05", "close": 29.025, "volume": 410874.0}, {"date": "2024-03-06", "close": 29.1, "volume": 549777.0}, {"date": "2024-03-07", "close": 29.0, "volume": 329502.0}, {"date": "2024-03-08", "close": 29.5, "volume": 320809.0}, {"date": "2024-03-11", "close": 29.4, "volume": 242137.0}, {"date": "2024-03-12", "close": 29.125, "volume": 246196.0}, {"date": "2024-03-13", "close": 29.1, "volume": 266861.0}, {"date": "2024-03-14", "close": 28.35, "volume": 347366.0}, {"date": "2024-03-15", "close": 28.55, "volume": 585775.0}, {"date": "2024-03-18", "close": 28.225, "volume": 272581.0}, {"date": "2024-03-19", "close": 27.625, "volume": 617794.0}, {"date": "2024-03-20", "close": 28.35, "volume": 383277.0}, {"date": "2024-03-21", "close": 28.725, "volume": 265579.0}, {"date": "2024-03-22", "close": 28.25, "volume": 329979.0}, {"date": "2024-03-25", "close": 28.4, "volume": 252738.0}, {"date": "2024-03-26", "close": 27.975, "volume": 442356.0}, {"date": "2024-03-27", "close": 28.475, "volume": 408673.0}, {"date": "2024-03-28", "close": 28.775, "volume": 418758.0}, {"date": "2024-04-01", "close": 28.325, "volume": 263429.0}, {"date": "2024-04-02", "close": 28.05, "volume": 472088.0}, {"date": "2024-04-03", "close": 28.3, "volume": 283871.0}, {"date": "2024-04-04", "close": 28.35, "volume": 410872.0}, {"date": "2024-04-05", "close": 28.325, "volume": 240864.0}, {"date": "2024-04-08", "close": 28.875, "volume": 281606.0}, {"date": "2024-04-09", "close": 29.75, "volume": 381374.0}, {"date": "2024-04-10", "close": 28.3, "volume": 542643.0}, {"date": "2024-04-11", "close": 28.5, "volume": 377438.0}, {"date": "2024-04-12", "close": 28.425, "volume": 257846.0}, {"date": "2024-04-15", "close": 28.2, "volume": 302622.0}, {"date": "2024-04-16", "close": 27.875, "volume": 384486.0}, {"date": "2024-04-17", "close": 28.025, "volume": 231053.0}, {"date": "2024-04-18", "close": 28.55, "volume": 461444.0}, {"date": "2024-04-19", "close": 28.975, "volume": 448175.0}, {"date": "2024-04-22", "close": 29.425, "volume": 294017.0}, {"date": "2024-04-23", "close": 29.675, "volume": 317630.0}, {"date": "2024-04-24", "close": 29.675, "volume": 299223.0}, {"date": "2024-04-25", "close": 29.3, "volume": 309542.0}, {"date": "2024-04-26", "close": 29.225, "volume": 468322.0}, {"date": "2024-04-29", "close": 29.2, "volume": 444985.0}, {"date": "2024-04-30", "close": 29.225, "volume": 582214.0}, {"date": "2024-05-01", "close": 28.875, "volume": 386823.0}, {"date": "2024-05-02", "close": 29.875, "volume": 339264.0}, {"date": "2024-05-03", "close": 29.7, "volume": 331187.0}, {"date": "2024-05-06", "close": 30.325, "volume": 273568.0}, {"date": "2024-05-07", "close": 29.9, "volume": 396964.0}, {"date": "2024-05-08", "close": 29.3, "volume": 297371.0}, {"date": "2024-05-09", "close": 29.9, "volume": 193117.0}, {"date": "2024-05-10", "close": 29.9, "volume": 299117.0}, {"date": "2024-05-13", "close": 30.2, "volume": 225667.0}, {"date": "2024-05-14", "close": 30.45, "volume": 207015.0}, {"date": "2024-05-15", "close": 30.4, "volume": 266358.0}, {"date": "2024-05-16", "close": 30.425, "volume": 243373.0}, {"date": "2024-05-17", "close": 30.425, "volume": 363329.0}, {"date": "2024-05-20", "close": 30.175, "volume": 205410.0}, {"date": "2024-05-21", "close": 30.225, "volume": 273209.0}, {"date": "2024-05-22", "close": 29.725, "volume": 289272.0}, {"date": "2024-05-23", "close": 29.05, "volume": 240758.0}, {"date": "2024-05-24", "close": 29.175, "volume": 177802.0}, {"date": "2024-05-28", "close": 28.9, "volume": 301187.0}, {"date": "2024-05-29", "close": 28.45, "volume": 385609.0}, {"date": "2024-05-30", "close": 29.2, "volume": 262840.0}, {"date": "2024-05-31", "close": 29.6, "volume": 375907.0}, {"date": "2024-06-03", "close": 29.775, "volume": 216011.0}, {"date": "2024-06-04", "close": 30.375, "volume": 387932.0}, {"date": "2024-06-05", "close": 30.375, "volume": 268980.0}, {"date": "2024-06-06", "close": 30.4, "volume": 225837.0}, {"date": "2024-06-07", "close": 29.8, "volume": 260950.0}, {"date": "2024-06-10", "close": 29.475, "volume": 242740.0}, {"date": "2024-06-11", "close": 29.5, "volume": 443210.0}, {"date": "2024-06-12", "close": 29.9, "volume": 418605.0}, {"date": "2024-06-13", "close": 30.175, "volume": 261717.0}, {"date": "2024-06-14", "close": 30.425, "volume": 216226.0}, {"date": "2024-06-17", "close": 30.6, "volume": 290074.0}, {"date": "2024-06-18", "close": 30.775, "volume": 206670.0}, {"date": "2024-06-20", "close": 30.25, "volume": 297530.0}, {"date": "2024-06-21", "close": 30.425, "volume": 931095.0}, {"date": "2024-06-24", "close": 30.65, "volume": 237670.0}, {"date": "2024-06-25", "close": 30.45, "volume": 218210.0}, {"date": "2024-06-26", "close": 30.35, "volume": 208106.0}, {"date": "2024-06-27", "close": 30.775, "volume": 244529.0}, {"date": "2024-06-28", "close": 30.925, "volume": 528722.0}, {"date": "2024-07-01", "close": 30.525, "volume": 219862.0}, {"date": "2024-07-02", "close": 30.775, "volume": 178498.0}, {"date": "2024-07-03", "close": 30.85, "volume": 105225.0}, {"date": "2024-07-05", "close": 30.925, "volume": 194629.0}, {"date": "2024-07-08", "close": 31.575, "volume": 340320.0}, {"date": "2024-07-09", "close": 31.5, "volume": 258454.0}, {"date": "2024-07-10", "close": 31.85, "volume": 222138.0}, {"date": "2024-07-11", "close": 32.725, "volume": 392022.0}, {"date": "2024-07-12", "close": 33.0, "volume": 282671.0}, {"date": "2024-07-15", "close": 33.725, "volume": 362713.0}, {"date": "2024-07-16", "close": 34.45, "volume": 411230.0}, {"date": "2024-07-17", "close": 34.6, "volume": 287214.0}, {"date": "2024-07-18", "close": 33.85, "volume": 300462.0}, {"date": "2024-07-19", "close": 33.575, "volume": 239530.0}, {"date": "2024-07-22", "close": 33.975, "volume": 237368.0}, {"date": "2024-07-23", "close": 34.425, "volume": 362765.0}, {"date": "2024-07-24", "close": 34.075, "volume": 278095.0}, {"date": "2024-07-25", "close": 34.25, "volume": 299743.0}, {"date": "2024-07-26", "close": 34.875, "volume": 215785.0}, {"date": "2024-07-29", "close": 35.025, "volume": 294369.0}, {"date": "2024-07-30", "close": 35.25, "volume": 355115.0}, {"date": "2024-07-31", "close": 34.825, "volume": 660028.0}, {"date": "2024-08-01", "close": 33.8, "volume": 434829.0}, {"date": "2024-08-02", "close": 33.775, "volume": 515540.0}, {"date": "2024-08-05", "close": 33.025, "volume": 571882.0}, {"date": "2024-08-06", "close": 33.6, "volume": 463606.0}, {"date": "2024-08-07", "close": 33.175, "volume": 273910.0}, {"date": "2024-08-08", "close": 33.55, "volume": 231063.0}, {"date": "2024-08-09", "close": 33.55, "volume": 231298.0}, {"date": "2024-08-12", "close": 33.175, "volume": 286009.0}, {"date": "2024-08-13", "close": 33.4, "volume": 329565.0}, {"date": "2024-08-14", "close": 33.275, "volume": 236296.0}, {"date": "2024-08-15", "close": 33.425, "volume": 262770.0}, {"date": "2024-08-16", "close": 33.525, "volume": 248403.0}, {"date": "2024-08-19", "close": 33.975, "volume": 236829.0}, {"date": "2024-08-20", "close": 33.575, "volume": 160565.0}, {"date": "2024-08-21", "close": 34.175, "volume": 213168.0}, {"date": "2024-08-22", "close": 33.625, "volume": 428712.0}, {"date": "2024-08-23", "close": 33.625, "volume": 1236988.0}, {"date": "2024-08-26", "close": 33.225, "volume": 412290.0}, {"date": "2024-08-27", "close": 33.425, "volume": 468848.0}, {"date": "2024-08-28", "close": 33.55, "volume": 346824.0}, {"date": "2024-08-29", "close": 33.125, "volume": 485924.0}, {"date": "2024-08-30", "close": 32.8, "volume": 560668.0}, {"date": "2024-09-03", "close": 33.125, "volume": 336650.0}, {"date": "2024-09-04", "close": 33.3, "volume": 212450.0}, {"date": "2024-09-05", "close": 33.55, "volume": 337935.0}, {"date": "2024-09-06", "close": 33.4, "volume": 342749.0}, {"date": "2024-09-09", "close": 33.2, "volume": 294335.0}, {"date": "2024-09-10", "close": 33.8, "volume": 283808.0}, {"date": "2024-09-11", "close": 33.175, "volume": 423496.0}, {"date": "2024-09-12", "close": 33.95, "volume": 323413.0}, {"date": "2024-09-13", "close": 34.4, "volume": 259750.0}, {"date": "2024-09-16", "close": 34.35, "volume": 276712.0}, {"date": "2024-09-17", "close": 34.375, "volume": 277071.0}, {"date": "2024-09-18", "close": 34.325, "volume": 300898.0}, {"date": "2024-09-19", "close": 34.375, "volume": 274080.0}, {"date": "2024-09-20", "close": 34.0, "volume": 1380064.0}, {"date": "2024-09-23", "close": 34.2, "volume": 183716.0}, {"date": "2024-09-24", "close": 34.1, "volume": 263238.0}, {"date": "2024-09-25", "close": 33.925, "volume": 238419.0}, {"date": "2024-09-26", "close": 33.625, "volume": 230454.0}, {"date": "2024-09-27", "close": 33.625, "volume": 214258.0}, {"date": "2024-09-30", "close": 33.95, "volume": 336912.0}, {"date": "2024-10-01", "close": 33.575, "volume": 271258.0}, {"date": "2024-10-02", "close": 33.45, "volume": 252332.0}, {"date": "2024-10-03", "close": 33.325, "volume": 170403.0}, {"date": "2024-10-04", "close": 33.225, "volume": 251485.0}, {"date": "2024-10-07", "close": 33.05, "volume": 197186.0}, {"date": "2024-10-08", "close": 32.975, "volume": 189724.0}, {"date": "2024-10-09", "close": 33.05, "volume": 182995.0}, {"date": "2024-10-10", "close": 32.9, "volume": 268754.0}, {"date": "2024-10-11", "close": 33.175, "volume": 241448.0}, {"date": "2024-10-14", "close": 34.275, "volume": 586609.0}, {"date": "2024-10-15", "close": 34.85, "volume": 415611.0}, {"date": "2024-10-16", "close": 35.875, "volume": 652407.0}, {"date": "2024-10-17", "close": 36.05, "volume": 373167.0}, {"date": "2024-10-18", "close": 36.175, "volume": 315105.0}, {"date": "2024-10-21", "close": 35.175, "volume": 286300.0}, {"date": "2024-10-22", "close": 34.75, "volume": 286822.0}, {"date": "2024-10-23", "close": 34.75, "volume": 251964.0}, {"date": "2024-10-24", "close": 34.7, "volume": 217968.0}, {"date": "2024-10-25", "close": 34.2, "volume": 217151.0}, {"date": "2024-10-28", "close": 34.625, "volume": 208071.0}, {"date": "2024-10-29", "close": 34.375, "volume": 197645.0}, {"date": "2024-10-30", "close": 34.425, "volume": 143859.0}, {"date": "2024-10-31", "close": 33.9, "volume": 298912.0}, {"date": "2024-11-01", "close": 33.425, "volume": 359319.0}, {"date": "2024-11-04", "close": 33.7, "volume": 355647.0}, {"date": "2024-11-05", "close": 33.45, "volume": 544156.0}, {"date": "2024-11-06", "close": 33.9, "volume": 792144.0}, {"date": "2024-11-07", "close": 33.825, "volume": 583251.0}, {"date": "2024-11-08", "close": 33.85, "volume": 780397.0}, {"date": "2024-11-11", "close": 33.675, "volume": 533294.0}, {"date": "2024-11-12", "close": 33.125, "volume": 535504.0}, {"date": "2024-11-13", "close": 32.725, "volume": 473678.0}, {"date": "2024-11-14", "close": 31.425, "volume": 1246463.0}, {"date": "2024-11-15", "close": 30.15, "volume": 1332579.0}, {"date": "2024-11-18", "close": 29.975, "volume": 950840.0}, {"date": "2024-11-19", "close": 30.15, "volume": 482716.0}, {"date": "2024-11-20", "close": 30.45, "volume": 588189.0}, {"date": "2024-11-21", "close": 31.175, "volume": 476190.0}, {"date": "2024-11-22", "close": 31.125, "volume": 586021.0}, {"date": "2024-11-25", "close": 31.25, "volume": 756302.0}, {"date": "2024-11-26", "close": 31.175, "volume": 504438.0}, {"date": "2024-11-27", "close": 30.8, "volume": 523975.0}, {"date": "2024-11-29", "close": 30.8, "volume": 238468.0}, {"date": "2024-12-02", "close": 30.5, "volume": 497218.0}, {"date": "2024-12-03", "close": 30.025, "volume": 671258.0}, {"date": "2024-12-04", "close": 29.725, "volume": 583687.0}, {"date": "2024-12-05", "close": 29.65, "volume": 410326.0}, {"date": "2024-12-06", "close": 29.2, "volume": 408142.0}, {"date": "2024-12-09", "close": 29.425, "volume": 1118300.0}, {"date": "2024-12-10", "close": 29.125, "volume": 643594.0}, {"date": "2024-12-11", "close": 29.45, "volume": 924712.0}, {"date": "2024-12-12", "close": 29.275, "volume": 707381.0}, {"date": "2024-12-13", "close": 29.35, "volume": 727150.0}, {"date": "2024-12-16", "close": 29.3, "volume": 584075.0}, {"date": "2024-12-17", "close": 29.1, "volume": 512476.0}, {"date": "2024-12-18", "close": 27.675, "volume": 519279.0}, {"date": "2024-12-19", "close": 27.325, "volume": 562632.0}, {"date": "2024-12-20", "close": 27.925, "volume": 1376685.0}, {"date": "2024-12-23", "close": 27.6, "volume": 849500.0}, {"date": "2024-12-24", "close": 28.025, "volume": 232277.0}, {"date": "2024-12-26", "close": 28.05, "volume": 653476.0}, {"date": "2024-12-27", "close": 27.95, "volume": 371950.0}, {"date": "2024-12-30", "close": 27.875, "volume": 369690.0}, {"date": "2024-12-31", "close": 28.4, "volume": 643945.0}, {"date": "2025-01-02", "close": 28.675, "volume": 331984.0}, {"date": "2025-01-03", "close": 28.8, "volume": 733002.0}, {"date": "2025-01-06", "close": 28.6, "volume": 385899.0}, {"date": "2025-01-07", "close": 28.375, "volume": 342958.0}, {"date": "2025-01-08", "close": 28.8, "volume": 415514.0}, {"date": "2025-01-10", "close": 27.975, "volume": 392705.0}, {"date": "2025-01-13", "close": 28.275, "volume": 431829.0}, {"date": "2025-01-14", "close": 28.45, "volume": 465952.0}, {"date": "2025-01-15", "close": 28.45, "volume": 351692.0}, {"date": "2025-01-16", "close": 28.75, "volume": 304077.0}, {"date": "2025-01-17", "close": 28.8, "volume": 333024.0}, {"date": "2025-01-21", "close": 29.125, "volume": 490324.0}, {"date": "2025-01-22", "close": 28.625, "volume": 456953.0}, {"date": "2025-01-23", "close": 28.775, "volume": 377826.0}, {"date": "2025-01-24", "close": 28.825, "volume": 345317.0}, {"date": "2025-01-27", "close": 29.425, "volume": 404532.0}, {"date": "2025-01-28", "close": 28.2, "volume": 474458.0}, {"date": "2025-01-29", "close": 27.7, "volume": 601466.0}, {"date": "2025-01-30", "close": 28.325, "volume": 359083.0}, {"date": "2025-01-31", "close": 28.4, "volume": 401680.0}, {"date": "2025-02-03", "close": 27.55, "volume": 370720.0}, {"date": "2025-02-04", "close": 27.675, "volume": 415355.0}, {"date": "2025-02-05", "close": 27.35, "volume": 801241.0}, {"date": "2025-02-06", "close": 27.3, "volume": 702708.0}, {"date": "2025-02-07", "close": 27.1, "volume": 485884.0}, {"date": "2025-02-10", "close": 26.9, "volume": 658870.0}, {"date": "2025-02-11", "close": 27.0, "volume": 506862.0}, {"date": "2025-02-12", "close": 26.55, "volume": 398750.0}, {"date": "2025-02-13", "close": 26.775, "volume": 598804.0}, {"date": "2025-02-14", "close": 26.575, "volume": 580549.0}, {"date": "2025-02-18", "close": 26.65, "volume": 623022.0}, {"date": "2025-02-19", "close": 26.225, "volume": 763694.0}, {"date": "2025-02-20", "close": 26.725, "volume": 577826.0}, {"date": "2025-02-21", "close": 26.975, "volume": 692157.0}, {"date": "2025-02-24", "close": 27.0, "volume": 766141.0}, {"date": "2025-02-25", "close": 28.625, "volume": 1423935.0}, {"date": "2025-02-26", "close": 28.0, "volume": 1036006.0}, {"date": "2025-02-27", "close": 28.25, "volume": 631598.0}, {"date": "2025-02-28", "close": 28.175, "volume": 817992.0}, {"date": "2025-03-03", "close": 28.275, "volume": 666891.0}, {"date": "2025-03-04", "close": 28.225, "volume": 710636.0}, {"date": "2025-03-05", "close": 27.775, "volume": 807751.0}, {"date": "2025-03-06", "close": 27.6, "volume": 729529.0}, {"date": "2025-03-07", "close": 27.85, "volume": 803985.0}, {"date": "2025-03-10", "close": 26.925, "volume": 1281606.0}, {"date": "2025-03-11", "close": 25.875, "volume": 1118377.0}, {"date": "2025-03-12", "close": 25.975, "volume": 720586.0}, {"date": "2025-03-13", "close": 25.65, "volume": 491672.0}, {"date": "2025-03-14", "close": 26.425, "volume": 535490.0}, {"date": "2025-03-17", "close": 26.8, "volume": 627846.0}, {"date": "2025-03-18", "close": 26.375, "volume": 457860.0}, {"date": "2025-03-19", "close": 26.375, "volume": 579866.0}, {"date": "2025-03-20", "close": 26.475, "volume": 426942.0}, {"date": "2025-03-21", "close": 26.1, "volume": 822535.0}, {"date": "2025-03-24", "close": 26.475, "volume": 329582.0}, {"date": "2025-03-25", "close": 26.125, "volume": 559316.0}, {"date": "2025-03-26", "close": 26.375, "volume": 420900.0}, {"date": "2025-03-27", "close": 26.45, "volume": 381350.0}, {"date": "2025-03-28", "close": 26.425, "volume": 258737.0}, {"date": "2025-03-31", "close": 26.5, "volume": 331860.0}, {"date": "2025-04-01", "close": 26.425, "volume": 447506.0}, {"date": "2025-04-02", "close": 26.475, "volume": 448820.0}, {"date": "2025-04-03", "close": 25.625, "volume": 557046.0}, {"date": "2025-04-04", "close": 25.2, "volume": 823708.0}, {"date": "2025-04-07", "close": 24.05, "volume": 925347.0}, {"date": "2025-04-08", "close": 23.0, "volume": 696164.0}, {"date": "2025-04-09", "close": 23.8, "volume": 1099868.0}, {"date": "2025-04-10", "close": 20.575, "volume": 2424632.0}, {"date": "2025-04-11", "close": 20.25, "volume": 1601687.0}, {"date": "2025-04-14", "close": 20.9, "volume": 1012153.0}, {"date": "2025-04-15", "close": 20.75, "volume": 687880.0}, {"date": "2025-04-16", "close": 20.3, "volume": 714647.0}, {"date": "2025-04-17", "close": 20.4, "volume": 584392.0}, {"date": "2025-04-21", "close": 19.975, "volume": 790002.0}, {"date": "2025-04-22", "close": 20.525, "volume": 779113.0}, {"date": "2025-04-23", "close": 20.35, "volume": 724149.0}, {"date": "2025-04-24", "close": 20.475, "volume": 761096.0}, {"date": "2025-04-25", "close": 20.45, "volume": 539958.0}, {"date": "2025-04-28", "close": 20.91, "volume": 765793.0}, {"date": "2025-04-29", "close": 20.02, "volume": 1360801.0}, {"date": "2025-04-30", "close": 20.17, "volume": 989142.0}, {"date": "2025-05-01", "close": 20.63, "volume": 717152.0}, {"date": "2025-05-02", "close": 21.18, "volume": 833810.0}, {"date": "2025-05-05", "close": 20.31, "volume": 685570.0}, {"date": "2025-05-06", "close": 20.3, "volume": 539172.0}, {"date": "2025-05-07", "close": 20.08, "volume": 561011.0}, {"date": "2025-05-08", "close": 20.26, "volume": 647252.0}, {"date": "2025-05-09", "close": 20.14, "volume": 643715.0}, {"date": "2025-05-12", "close": 20.92, "volume": 747644.0}, {"date": "2025-05-13", "close": 20.77, "volume": 653590.0}, {"date": "2025-05-14", "close": 20.77, "volume": 710428.0}, {"date": "2025-05-15", "close": 21.16, "volume": 482541.0}, {"date": "2025-05-16", "close": 21.72, "volume": 550276.0}, {"date": "2025-05-19", "close": 21.94, "volume": 425647.0}, {"date": "2025-05-20", "close": 21.78, "volume": 589800.0}, {"date": "2025-05-21", "close": 21.03, "volume": 434367.0}, {"date": "2025-05-22", "close": 20.96, "volume": 432539.0}, {"date": "2025-05-23", "close": 21.2, "volume": 393220.0}, {"date": "2025-05-27", "close": 21.87, "volume": 540150.0}, {"date": "2025-05-28", "close": 21.8, "volume": 354882.0}, {"date": "2025-05-29", "close": 22.02, "volume": 439398.0}, {"date": "2025-05-30", "close": 21.73, "volume": 514011.0}, {"date": "2025-06-02", "close": 21.58, "volume": 470250.0}, {"date": "2025-06-03", "close": 21.6, "volume": 321216.0}, {"date": "2025-06-04", "close": 21.79, "volume": 625422.0}, {"date": "2025-06-05", "close": 21.9, "volume": 286884.0}, {"date": "2025-06-06", "close": 22.41, "volume": 538344.0}, {"date": "2025-06-09", "close": 22.87, "volume": 638959.0}, {"date": "2025-06-10", "close": 22.79, "volume": 674561.0}, {"date": "2025-06-11", "close": 22.95, "volume": 642331.0}, {"date": "2025-06-12", "close": 23.41, "volume": 679764.0}, {"date": "2025-06-13", "close": 23.23, "volume": 480453.0}, {"date": "2025-06-16", "close": 22.98, "volume": 489043.0}, {"date": "2025-06-17", "close": 22.73, "volume": 473298.0}, {"date": "2025-06-18", "close": 22.88, "volume": 458339.0}, {"date": "2025-06-20", "close": 22.56, "volume": 1345621.0}, {"date": "2025-06-23", "close": 22.64, "volume": 417556.0}, {"date": "2025-06-24", "close": 22.32, "volume": 418466.0}, {"date": "2025-06-25", "close": 22.01, "volume": 398413.0}, {"date": "2025-06-26", "close": 22.34, "volume": 447949.0}, {"date": "2025-06-27", "close": 22.25, "volume": 328965.0}, {"date": "2025-06-30", "close": 22.2, "volume": 527772.0}, {"date": "2025-07-01", "close": 22.36, "volume": 546243.0}, {"date": "2025-07-02", "close": 22.62, "volume": 911908.0}, {"date": "2025-07-03", "close": 22.75, "volume": 212292.0}, {"date": "2025-07-07", "close": 22.41, "volume": 545080.0}, {"date": "2025-07-08", "close": 22.95, "volume": 541253.0}, {"date": "2025-07-09", "close": 22.87, "volume": 450951.0}, {"date": "2025-07-10", "close": 23.11, "volume": 475561.0}, {"date": "2025-07-11", "close": 23.24, "volume": 578042.0}, {"date": "2025-07-14", "close": 23.45, "volume": 466619.0}, {"date": "2025-07-15", "close": 22.86, "volume": 372406.0}, {"date": "2025-07-16", "close": 23.15, "volume": 512106.0}, {"date": "2025-07-17", "close": 22.92, "volume": 348399.0}, {"date": "2025-07-18", "close": 22.6, "volume": 511352.0}, {"date": "2025-07-21", "close": 22.88, "volume": 359483.0}, {"date": "2025-07-22", "close": 23.16, "volume": 333487.0}, {"date": "2025-07-23", "close": 23.37, "volume": 355932.0}, {"date": "2025-07-24", "close": 22.79, "volume": 389962.0}, {"date": "2025-07-25", "close": 22.86, "volume": 215179.0}, {"date": "2025-07-28", "close": 22.44, "volume": 416527.0}, {"date": "2025-07-29", "close": 22.62, "volume": 427584.0}, {"date": "2025-07-30", "close": 22.15, "volume": 489111.0}, {"date": "2025-07-31", "close": 22.0, "volume": 560883.0}, {"date": "2025-08-01", "close": 21.82, "volume": 493993.0}, {"date": "2025-08-04", "close": 22.29, "volume": 596260.0}, {"date": "2025-08-05", "close": 22.16, "volume": 367403.0}, {"date": "2025-08-06", "close": 22.2, "volume": 497458.0}, {"date": "2025-08-07", "close": 22.37, "volume": 382954.0}, {"date": "2025-08-08", "close": 22.07, "volume": 374787.0}, {"date": "2025-08-11", "close": 21.93, "volume": 483735.0}, {"date": "2025-08-12", "close": 22.42, "volume": 701495.0}, {"date": "2025-08-13", "close": 22.33, "volume": 757258.0}, {"date": "2025-08-14", "close": 22.18, "volume": 794048.0}, {"date": "2025-08-15", "close": 21.94, "volume": 518996.0}, {"date": "2025-08-18", "close": 21.81, "volume": 636517.0}, {"date": "2025-08-19", "close": 22.26, "volume": 416347.0}, {"date": "2025-08-20", "close": 22.04, "volume": 562285.0}, {"date": "2025-08-21", "close": 22.01, "volume": 387601.0}, {"date": "2025-08-22", "close": 22.51, "volume": 506185.0}, {"date": "2025-08-25", "close": 22.52, "volume": 514075.0}, {"date": "2025-08-26", "close": 22.36, "volume": 597096.0}, {"date": "2025-08-27", "close": 23.09, "volume": 523093.0}, {"date": "2025-08-28", "close": 22.86, "volume": 336977.0}, {"date": "2025-08-29", "close": 22.89, "volume": 658108.0}, {"date": "2025-09-02", "close": 22.89, "volume": 680992.0}, {"date": "2025-09-03", "close": 22.81, "volume": 563155.0}, {"date": "2025-09-04", "close": 22.66, "volume": 724995.0}, {"date": "2025-09-05", "close": 23.2, "volume": 743733.0}, {"date": "2025-09-08", "close": 23.41, "volume": 894626.0}, {"date": "2025-09-09", "close": 22.8, "volume": 519984.0}, {"date": "2025-09-10", "close": 23.28, "volume": 577406.0}, {"date": "2025-09-11", "close": 23.42, "volume": 349190.0}, {"date": "2025-09-12", "close": 23.65, "volume": 429504.0}, {"date": "2025-09-15", "close": 23.36, "volume": 356812.0}, {"date": "2025-09-16", "close": 23.31, "volume": 306869.0}, {"date": "2025-09-17", "close": 23.22, "volume": 558957.0}, {"date": "2025-09-18", "close": 23.57, "volume": 595718.0}, {"date": "2025-09-19", "close": 22.93, "volume": 937662.0}, {"date": "2025-09-22", "close": 23.28, "volume": 578129.0}, {"date": "2025-09-23", "close": 23.03, "volume": 438430.0}, {"date": "2025-09-24", "close": 22.73, "volume": 427772.0}, {"date": "2025-09-25", "close": 22.8, "volume": 453873.0}, {"date": "2025-09-26", "close": 22.9, "volume": 433562.0}, {"date": "2025-09-29", "close": 22.73, "volume": 456977.0}, {"date": "2025-09-30", "close": 22.93, "volume": 558360.0}, {"date": "2025-10-01", "close": 22.69, "volume": 446107.0}, {"date": "2025-10-02", "close": 22.55, "volume": 338886.0}, {"date": "2025-10-03", "close": 22.54, "volume": 367944.0}, {"date": "2025-10-06", "close": 22.23, "volume": 449838.0}, {"date": "2025-10-07", "close": 21.91, "volume": 593886.0}, {"date": "2025-10-08", "close": 21.88, "volume": 493776.0}, {"date": "2025-10-09", "close": 21.59, "volume": 375007.0}, {"date": "2025-10-10", "close": 21.33, "volume": 498234.0}, {"date": "2025-10-13", "close": 21.29, "volume": 774560.0}, {"date": "2025-10-14", "close": 21.58, "volume": 464530.0}, {"date": "2025-10-15", "close": 22.55, "volume": 528960.0}, {"date": "2025-10-16", "close": 22.01, "volume": 673319.0}, {"date": "2025-10-17", "close": 21.98, "volume": 390490.0}, {"date": "2025-10-20", "close": 22.18, "volume": 300530.0}, {"date": "2025-10-21", "close": 22.08, "volume": 395128.0}, {"date": "2025-10-22", "close": 22.27, "volume": 332379.0}, {"date": "2025-10-23", "close": 22.39, "volume": 291784.0}, {"date": "2025-10-24", "close": 22.49, "volume": 375558.0}, {"date": "2025-10-27", "close": 21.59, "volume": 1206347.0}, {"date": "2025-10-28", "close": 21.79, "volume": 652129.0}, {"date": "2025-10-29", "close": 21.55, "volume": 590584.0}, {"date": "2025-10-30", "close": 21.51, "volume": 526528.0}, {"date": "2025-10-31", "close": 21.62, "volume": 535833.0}, {"date": "2025-11-03", "close": 21.45, "volume": 852306.0}, {"date": "2025-11-04", "close": 21.4, "volume": 399589.0}, {"date": "2025-11-05", "close": 21.5, "volume": 514580.0}, {"date": "2025-11-06", "close": 21.44, "volume": 492833.0}, {"date": "2025-11-07", "close": 21.37, "volume": 482903.0}, {"date": "2025-11-10", "close": 21.58, "volume": 754556.0}, {"date": "2025-11-11", "close": 21.76, "volume": 408384.0}, {"date": "2025-11-12", "close": 21.38, "volume": 727602.0}, {"date": "2025-11-13", "close": 21.36, "volume": 590078.0}, {"date": "2025-11-14", "close": 21.59, "volume": 354387.0}, {"date": "2025-11-17", "close": 20.99, "volume": 503889.0}, {"date": "2025-11-18", "close": 21.01, "volume": 475499.0}, {"date": "2025-11-19", "close": 20.74, "volume": 479554.0}, {"date": "2025-11-20", "close": 20.56, "volume": 508373.0}, {"date": "2025-11-21", "close": 21.29, "volume": 486663.0}, {"date": "2025-11-24", "close": 21.73, "volume": 676065.0}, {"date": "2025-11-25", "close": 21.78, "volume": 916013.0}, {"date": "2025-11-26", "close": 21.88, "volume": 790020.0}, {"date": "2025-11-28", "close": 21.8, "volume": 174039.0}, {"date": "2025-12-01", "close": 21.72, "volume": 589033.0}, {"date": "2025-12-02", "close": 21.81, "volume": 473376.0}, {"date": "2025-12-03", "close": 21.79, "volume": 571383.0}, {"date": "2025-12-04", "close": 21.86, "volume": 598096.0}, {"date": "2025-12-05", "close": 21.44, "volume": 388375.0}, {"date": "2025-12-08", "close": 21.65, "volume": 689443.0}, {"date": "2025-12-09", "close": 21.72, "volume": 341622.0}, {"date": "2025-12-10", "close": 21.99, "volume": 558729.0}, {"date": "2025-12-11", "close": 21.91, "volume": 354513.0}, {"date": "2025-12-12", "close": 21.91, "volume": 289131.0}, {"date": "2025-12-15", "close": 22.42, "volume": 545396.0}, {"date": "2025-12-16", "close": 22.26, "volume": 450707.0}, {"date": "2025-12-17", "close": 22.15, "volume": 506905.0}, {"date": "2025-12-18", "close": 22.05, "volume": 409325.0}, {"date": "2025-12-19", "close": 21.46, "volume": 2034266.0}, {"date": "2025-12-22", "close": 21.21, "volume": 632060.0}, {"date": "2025-12-23", "close": 21.01, "volume": 400629.0}, {"date": "2025-12-24", "close": 21.3, "volume": 295724.0}, {"date": "2025-12-26", "close": 21.31, "volume": 510233.0}, {"date": "2025-12-29", "close": 21.26, "volume": 535161.0}, {"date": "2025-12-30", "close": 21.35, "volume": 474508.0}, {"date": "2025-12-31", "close": 21.19, "volume": 416673.0}, {"date": "2026-01-02", "close": 21.31, "volume": 520030.0}, {"date": "2026-01-05", "close": 21.43, "volume": 500380.0}, {"date": "2026-01-06", "close": 21.65, "volume": 514612.0}, {"date": "2026-01-07", "close": 21.68, "volume": 443065.0}, {"date": "2026-01-08", "close": 22.62, "volume": 579589.0}, {"date": "2026-01-09", "close": 22.36, "volume": 385939.0}, {"date": "2026-01-12", "close": 22.36, "volume": 411625.0}, {"date": "2026-01-13", "close": 22.39, "volume": 590476.0}, {"date": "2026-01-14", "close": 22.75, "volume": 360350.0}, {"date": "2026-01-15", "close": 22.87, "volume": 329139.0}, {"date": "2026-01-16", "close": 23.1, "volume": 393431.0}, {"date": "2026-01-20", "close": 22.91, "volume": 412883.0}, {"date": "2026-01-21", "close": 23.38, "volume": 601651.0}, {"date": "2026-01-22", "close": 23.35, "volume": 380598.0}, {"date": "2026-01-23", "close": 23.6, "volume": 443068.0}, {"date": "2026-01-26", "close": 23.14, "volume": 350056.0}, {"date": "2026-01-27", "close": 23.2, "volume": 363817.0}, {"date": "2026-01-28", "close": 22.54, "volume": 546807.0}, {"date": "2026-01-29", "close": 23.13, "volume": 492390.0}, {"date": "2026-01-30", "close": 23.39, "volume": 569511.0}, {"date": "2026-02-02", "close": 23.04, "volume": 386058.0}, {"date": "2026-02-03", "close": 23.33, "volume": 403964.0}, {"date": "2026-02-04", "close": 23.77, "volume": 278105.0}, {"date": "2026-02-05", "close": 24.22, "volume": 401305.0}, {"date": "2026-02-06", "close": 24.16, "volume": 357314.0}, {"date": "2026-02-09", "close": 24.11, "volume": 255592.0}, {"date": "2026-02-10", "close": 24.29, "volume": 325111.0}, {"date": "2026-02-11", "close": 24.16, "volume": 405226.0}, {"date": "2026-02-12", "close": 23.79, "volume": 340854.0}, {"date": "2026-02-13", "close": 23.96, "volume": 430119.0}, {"date": "2026-02-17", "close": 24.03, "volume": 246146.0}, {"date": "2026-02-18", "close": 23.58, "volume": 516669.0}, {"date": "2026-02-19", "close": 23.76, "volume": 355329.0}, {"date": "2026-02-20", "close": 24.13, "volume": 796095.0}, {"date": "2026-02-23", "close": 23.49, "volume": 847001.0}, {"date": "2026-02-24", "close": 23.4, "volume": 835316.0}, {"date": "2026-02-25", "close": 23.39, "volume": 572646.0}, {"date": "2026-02-26", "close": 23.56, "volume": 704813.0}, {"date": "2026-02-27", "close": 23.28, "volume": 404058.0}, {"date": "2026-03-02", "close": 23.58, "volume": 585563.0}, {"date": "2026-03-03", "close": 23.31, "volume": 611387.0}, {"date": "2026-03-04", "close": 23.16, "volume": 842505.0}, {"date": "2026-03-05", "close": 22.85, "volume": 543986.0}, {"date": "2026-03-06", "close": 22.53, "volume": 444875.0}, {"date": "2026-03-09", "close": 22.56, "volume": 671452.0}, {"date": "2026-03-10", "close": 22.27, "volume": 726717.0}, {"date": "2026-03-11", "close": 22.02, "volume": 359146.0}, {"date": "2026-03-12", "close": 22.13, "volume": 320977.0}, {"date": "2026-03-13", "close": 21.99, "volume": 245866.0}, {"date": "2026-03-16", "close": 22.21, "volume": 278997.0}, {"date": "2026-03-17", "close": 22.26, "volume": 365751.0}, {"date": "2026-03-18", "close": 22.11, "volume": 409550.0}, {"date": "2026-03-19", "close": 22.18, "volume": 434912.0}, {"date": "2026-03-20", "close": 21.81, "volume": 860483.0}, {"date": "2026-03-23", "close": 22.0, "volume": 461718.0}, {"date": "2026-03-24", "close": 21.71, "volume": 327292.0}, {"date": "2026-03-25", "close": 21.72, "volume": 369566.0}, {"date": "2026-03-26", "close": 21.88, "volume": 242098.0}, {"date": "2026-03-27", "close": 21.41, "volume": 305212.0}, {"date": "2026-03-30", "close": 21.66, "volume": 262221.0}, {"date": "2026-03-31", "close": 21.43, "volume": 551353.0}, {"date": "2026-04-01", "close": 21.15, "volume": 374625.0}, {"date": "2026-04-02", "close": 21.68, "volume": 408226.0}, {"date": "2026-04-06", "close": 21.57, "volume": 225152.0}, {"date": "2026-04-07", "close": 21.95, "volume": 338953.0}, {"date": "2026-04-08", "close": 22.15, "volume": 544527.0}, {"date": "2026-04-09", "close": 22.74, "volume": 564242.0}, {"date": "2026-04-10", "close": 23.05, "volume": 347566.0}, {"date": "2026-04-13", "close": 23.21, "volume": 397452.0}, {"date": "2026-04-14", "close": 23.22, "volume": 351211.0}, {"date": "2026-04-15", "close": 23.24, "volume": 315274.0}, {"date": "2026-04-16", "close": 23.07, "volume": 233391.0}, {"date": "2026-04-17", "close": 23.51, "volume": 282449.0}, {"date": "2026-04-20", "close": 23.41, "volume": 286031.0}, {"date": "2026-04-21", "close": 23.37, "volume": 217746.0}, {"date": "2026-04-22", "close": 23.07, "volume": 229945.0}, {"date": "2026-04-23", "close": 23.17, "volume": 204759.0}, {"date": "2026-04-24", "close": 23.52, "volume": 430094.0}, {"date": "2026-04-27", "close": 23.35, "volume": 431068.0}, {"date": "2026-04-28", "close": 23.74, "volume": 306551.0}, {"date": "2026-04-29", "close": 23.17, "volume": 359537.0}, {"date": "2026-04-30", "close": 23.41, "volume": 292495.0}, {"date": "2026-05-01", "close": 23.56, "volume": 227604.0}, {"date": "2026-05-04", "close": 22.99, "volume": 471280.0}, {"date": "2026-05-05", "close": 23.25, "volume": 447470.0}, {"date": "2026-05-06", "close": 23.29, "volume": 434282.0}, {"date": "2026-05-07", "close": 23.3, "volume": 470871.0}, {"date": "2026-05-08", "close": 23.35, "volume": 530946.0}, {"date": "2026-05-11", "close": 22.85, "volume": 510101.0}, {"date": "2026-05-12", "close": 22.98, "volume": 564643.0}, {"date": "2026-05-13", "close": 23.0, "volume": 270714.0}, {"date": "2026-05-14", "close": 23.02, "volume": 299397.0}, {"date": "2026-05-15", "close": 23.02, "volume": 408980.0}, {"date": "2026-05-18", "close": 23.67, "volume": 365617.0}, {"date": "2026-05-19", "close": 23.59, "volume": 334972.0}, {"date": "2026-05-20", "close": 23.74, "volume": 369412.0}, {"date": "2026-05-21", "close": 23.88, "volume": 376487.0}, {"date": "2026-05-22", "close": 23.75, "volume": 271709.0}, {"date": "2026-05-26", "close": 24.07, "volume": 496449.0}, {"date": "2026-05-27", "close": 24.11, "volume": 365482.0}, {"date": "2026-05-28", "close": 24.27, "volume": 348366.0}, {"date": "2026-05-29", "close": 23.98, "volume": 348033.0}, {"date": "2026-06-01", "close": 23.54, "volume": 362205.0}, {"date": "2026-06-02", "close": 23.82, "volume": 282715.0}, {"date": "2026-06-03", "close": 23.51, "volume": 360663.0}, {"date": "2026-06-04", "close": 23.72, "volume": 312592.0}, {"date": "2026-06-05", "close": 23.9, "volume": 302001.0}, {"date": "2026-06-08", "close": 23.91, "volume": 285738.0}, {"date": "2026-06-09", "close": 24.31, "volume": 424879.0}, {"date": "2026-06-10", "close": 23.88, "volume": 435753.0}, {"date": "2026-06-11", "close": 23.92, "volume": 409471.0}, {"date": "2026-06-12", "close": 24.04, "volume": 382216.0}, {"date": "2026-06-15", "close": 23.79, "volume": 367570.0}, {"date": "2026-06-16", "close": 23.86, "volume": 411395.0}, {"date": "2026-06-17", "close": 22.99, "volume": 432413.0}, {"date": "2026-06-18", "close": 23.16, "volume": 968435.0}, {"date": "2026-06-22", "close": 23.77, "volume": 567760.0}, {"date": "2026-06-23", "close": 24.08, "volume": 303919.0}, {"date": "2026-06-24", "close": 24.14, "volume": 454129.0}, {"date": "2026-06-25", "close": 24.27, "volume": 486807.0}, {"date": "2026-06-26", "close": 24.9, "volume": 1261677.0}, {"date": "2026-06-29", "close": 25.16, "volume": 461979.0}, {"date": "2026-06-30", "close": 24.93, "volume": 386662.0}, {"date": "2026-07-01", "close": 25.12, "volume": 335732.0}, {"date": "2026-07-02", "close": 25.54, "volume": 325960.0}, {"date": "2026-07-06", "close": 25.08, "volume": 358215.0}, {"date": "2026-07-07", "close": 24.95, "volume": 350205.0}, {"date": "2026-07-08", "close": 24.97, "volume": 536611.0}, {"date": "2026-07-09", "close": 24.75, "volume": 460600.0}, {"date": "2026-07-10", "close": 24.87, "volume": 363022.0}, {"date": "2026-07-13", "close": 24.84, "volume": 394538.0}, {"date": "2026-07-14", "close": 24.7, "volume": 302361.0}, {"date": "2026-07-15", "close": 24.83, "volume": 258009.0}, {"date": "2026-07-16", "close": 25.63, "volume": 452370.0}, {"date": "2026-07-17", "close": 25.56, "volume": 372225.0}, {"date": "2026-07-20", "close": 25.19, "volume": 258302.0}, {"date": "2026-07-21", "close": 25.28, "volume": 270117.0}, {"date": "2026-07-22", "close": 25.12, "volume": 306413.0}, {"date": "2026-07-23", "close": 25.09, "volume": 337989.0}, {"date": "2026-07-24", "close": 25.33, "volume": 291240.0}], "refreshing": true}