{"ticker": "EPRT", "overview": {"cik": "1728951", "ticker": "EPRT", "name": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001728951-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001728951-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002154894-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "FORM 3", "accession": "0002154894-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001728951-26-000059", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0002104094-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0002013812-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001728951-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001728951-26-000054", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0002013812-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0002013812-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001628280-26-049625", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-24", "title": "Prospectus", "accession": "0001628280-26-049588", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0001728951-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001728951-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001801339-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0002013812-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0002014191-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001547475-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043273", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-05", "title": "Prospectus", "accession": "0001628280-26-041271", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-04", "title": "Form FWP", "accession": "0001628280-26-040877", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-04", "title": "Prospectus", "accession": "0001628280-26-040641", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001728951-26-000041", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 708840.0, "net": -708840.0, "insiders": 1, "first_date": "2026-07-24", "last_date": "2026-07-24"}, "metrics": {"ticker": "EPRT", "has_prices": true, "as_of": "2026-08-07", "last": 30.63, "prev_close": 30.63, "change": 0.0, "change_pct": 0.0, "session_volume": 1557855.0, "vwap_5": 30.77849737278492, "vwap_20": 32.04416907697584, "vwap_60": 30.886535820871526, "vwap_250": 31.077111446959023, "high_52w": 34.59, "low_52w": 29.36, "avg_volume_20": 1540103.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001547475-26-000019", "src": "INSIDERS", "ticker": "EPRT", "cik": "1728951", "company": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "company_raw": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "who": "Peter M. Mavoides", "who_key": "Mavoides Peter M.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on EPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1728951/000154747526000019/0001547475-26-000019-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28245}, {"id": "0002013812-26-000024", "src": "INSIDERS", "ticker": "EPRT", "cik": "1728951", "company": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "company_raw": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "who": "Robert M. Jenkins", "who_key": "Jenkins Robert M", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on EPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2013812/000201381226000024/0002013812-26-000024-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28245}, {"id": "0001801339-26-000015", "src": "INSIDERS", "ticker": "EPRT", "cik": "1728951", "company": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "company_raw": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "who": "Timothy J. Earnshaw", "who_key": "Earnshaw Timothy J", "role": "SVP, CAO & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on EPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801339/000180133926000015/0001801339-26-000015-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28245}, {"id": "0002104094-26-000012", "src": "INSIDERS", "ticker": "EPRT", "cik": "1728951", "company": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "company_raw": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "who": "Robert Webb Salisbury", "who_key": "Salisbury Robert Webb", "role": "Executive VP, CFO and CSO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on EPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104094/000210409426000012/0002104094-26-000012-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}, {"id": "0002013812-26-000021", "src": "INSIDERS", "ticker": "EPRT", "cik": "1728951", "company": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "company_raw": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "who": "Robert M. Jenkins", "who_key": "Jenkins Robert M", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on EPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2013812/000201381226000021/0002013812-26-000021-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}, {"id": "13DG-0001284812-26-000183", "src": "13DG", "ticker": "EPRT", "cik": "1728951", "company": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "company_raw": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 18.01% passive stake in EPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000183-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0002013812-26-000019", "src": "INSIDERS", "ticker": "EPRT", "cik": "1728951", "company": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "company_raw": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "who": "Robert M. Jenkins", "who_key": "Jenkins Robert M", "role": "Executive VP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 708840.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider sells $709K of EPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1728951/000201381226000019/0002013812-26-000019-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "13DG-0001284812-26-000123", "src": "13DG", "ticker": "EPRT", "cik": "1728951", "company": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "company_raw": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 14.16% passive stake in EPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000123-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001284812-26-000059", "src": "13DG", "ticker": "EPRT", "cik": "1728951", "company": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "company_raw": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 15.68% passive stake in EPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000059-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "13DG-0002100119-26-000487", "src": "13DG", "ticker": "EPRT", "cik": "1728951", "company": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "company_raw": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "who": "Essential Properties Realty Trust, Inc.", "who_key": "ESSENTIAL PROPERTIES REALTY 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": "ESSENTIAL PROPERTIES REALTY TRUST, INC. crosses 5% of EPRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1728951/0002100119-26-000487-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000307", "src": "13DG", "ticker": "EPRT", "cik": "1728951", "company": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "company_raw": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "who": "Essential Properties Realty Trust, Inc.", "who_key": "ESSENTIAL PROPERTIES REALTY 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": "ESSENTIAL PROPERTIES REALTY TRUST, INC. crosses 5% of EPRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1728951/0002100121-26-000307-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "HOUSE-2023-20023404-T150", "src": "CONGRESS", "ticker": "EPRT", "cik": "", "company": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "company_raw": "children 1986 Trust > TLH ADR\nEssential Properties Realty Trust, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells EPRT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741845}], "recent_buys": [], "institutional": [{"id": "13DG-0001284812-26-000183", "src": "13DG", "ticker": "EPRT", "cik": "1728951", "company": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "company_raw": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 18.01% passive stake in EPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000183-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001284812-26-000123", "src": "13DG", "ticker": "EPRT", "cik": "1728951", "company": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "company_raw": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 14.16% passive stake in EPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000123-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001284812-26-000059", "src": "13DG", "ticker": "EPRT", "cik": "1728951", "company": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "company_raw": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 15.68% passive stake in EPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000059-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "13DG-0002100119-26-000487", "src": "13DG", "ticker": "EPRT", "cik": "1728951", "company": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "company_raw": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "who": "Essential Properties Realty Trust, Inc.", "who_key": "ESSENTIAL PROPERTIES REALTY 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": "ESSENTIAL PROPERTIES REALTY TRUST, INC. crosses 5% of EPRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1728951/0002100119-26-000487-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000307", "src": "13DG", "ticker": "EPRT", "cik": "1728951", "company": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "company_raw": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "who": "Essential Properties Realty Trust, Inc.", "who_key": "ESSENTIAL PROPERTIES REALTY 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": "ESSENTIAL PROPERTIES REALTY TRUST, INC. crosses 5% of EPRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1728951/0002100121-26-000307-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "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": "Essential Properties Realty Trust, Inc. Common Stock", "new_value": "ESSENTIAL PROPERTIES REALTY TRUST, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001728951", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001728951", "applied": 1, "detected_at": "2026-10-24T10:53:35.990243"}]}, "key_people": [{"who": "Robert M. Jenkins", "who_key": "Jenkins Robert M", "role": "Executive VP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 708840.0, "net": -708840.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 708840.0, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1728951/000201381226000019/0002013812-26-000019-index.htm"}], "latest": {"action": "SELL", "amount": 708840.0, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1728951/000201381226000019/0002013812-26-000019-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001728951-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001728951-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002154894-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "FORM 3", "accession": "0002154894-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001728951-26-000059", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0002104094-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0002013812-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001728951-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001728951-26-000054", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0002013812-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0002013812-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001628280-26-049625", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-24", "title": "Prospectus", "accession": "0001628280-26-049588", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0001728951-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001728951-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001801339-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0002013812-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0002014191-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001547475-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043273", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-05", "title": "Prospectus", "accession": "0001628280-26-041271", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-04", "title": "Form FWP", "accession": "0001628280-26-040877", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-04", "title": "Prospectus", "accession": "0001628280-26-040641", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001728951-26-000041", "price_sensitive": true}], "performance": {"ticker": "EPRT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-06-21", "close": 13.64, "volume": 9950180.0}, {"date": "2018-06-22", "close": 13.6, "volume": 1478484.0}, {"date": "2018-06-25", "close": 13.72, "volume": 1875319.0}, {"date": "2018-06-26", "close": 13.68, "volume": 1035359.0}, {"date": "2018-06-27", "close": 13.68, "volume": 842193.0}, {"date": "2018-06-28", "close": 13.5, "volume": 721070.0}, {"date": "2018-06-29", "close": 13.54, "volume": 369960.0}, {"date": "2018-07-02", "close": 13.57, "volume": 176116.0}, {"date": "2018-07-03", "close": 13.47, "volume": 175973.0}, {"date": "2018-07-05", "close": 13.42, "volume": 235037.0}, {"date": "2018-07-06", "close": 13.46, "volume": 114322.0}, {"date": "2018-07-09", "close": 13.41, "volume": 501235.0}, {"date": "2018-07-10", "close": 13.4, "volume": 374440.0}, {"date": "2018-07-11", "close": 13.65, "volume": 420522.0}, {"date": "2018-07-12", "close": 14.03, "volume": 690751.0}, {"date": "2018-07-13", "close": 14.0, "volume": 222413.0}, {"date": "2018-07-16", "close": 13.94, "volume": 467540.0}, {"date": "2018-07-17", "close": 14.0, "volume": 386811.0}, {"date": "2018-07-18", "close": 13.91, "volume": 824273.0}, {"date": "2018-07-19", "close": 14.09, "volume": 513017.0}, {"date": "2018-07-20", "close": 14.0, "volume": 726534.0}, {"date": "2018-07-23", "close": 13.96, "volume": 263813.0}, {"date": "2018-07-24", "close": 14.0, "volume": 217843.0}, {"date": "2018-07-25", "close": 13.99, "volume": 191428.0}, {"date": "2018-07-26", "close": 14.0, "volume": 205238.0}, {"date": "2018-07-27", "close": 13.95, "volume": 230988.0}, {"date": "2018-07-30", "close": 13.82, "volume": 139403.0}, {"date": "2018-07-31", "close": 13.8, "volume": 269087.0}, {"date": "2018-08-01", "close": 13.62, "volume": 113714.0}, {"date": "2018-08-02", "close": 13.51, "volume": 658237.0}, {"date": "2018-08-03", "close": 13.52, "volume": 213184.0}, {"date": "2018-08-06", "close": 13.52, "volume": 245052.0}, {"date": "2018-08-07", "close": 13.74, "volume": 344453.0}, {"date": "2018-08-08", "close": 13.75, "volume": 215829.0}, {"date": "2018-08-09", "close": 13.93, "volume": 357514.0}, {"date": "2018-08-10", "close": 13.96, "volume": 473139.0}, {"date": "2018-08-13", "close": 13.9, "volume": 150912.0}, {"date": "2018-08-14", "close": 13.9, "volume": 226210.0}, {"date": "2018-08-15", "close": 13.75, "volume": 283167.0}, {"date": "2018-08-16", "close": 14.1, "volume": 316537.0}, {"date": "2018-08-17", "close": 13.93, "volume": 359970.0}, {"date": "2018-08-20", "close": 14.14, "volume": 552151.0}, {"date": "2018-08-21", "close": 14.24, "volume": 400418.0}, {"date": "2018-08-22", "close": 14.3, "volume": 455731.0}, {"date": "2018-08-23", "close": 14.47, "volume": 359020.0}, {"date": "2018-08-24", "close": 14.55, "volume": 176426.0}, {"date": "2018-08-27", "close": 14.47, "volume": 323797.0}, {"date": "2018-08-28", "close": 14.53, "volume": 335722.0}, {"date": "2018-08-29", "close": 14.53, "volume": 178985.0}, {"date": "2018-08-30", "close": 14.29, "volume": 221548.0}, {"date": "2018-08-31", "close": 14.26, "volume": 591758.0}, {"date": "2018-09-04", "close": 14.35, "volume": 668029.0}, {"date": "2018-09-05", "close": 14.5, "volume": 344898.0}, {"date": "2018-09-06", "close": 14.51, "volume": 539795.0}, {"date": "2018-09-07", "close": 14.28, "volume": 233362.0}, {"date": "2018-09-10", "close": 14.56, "volume": 459027.0}, {"date": "2018-09-11", "close": 14.54, "volume": 470783.0}, {"date": "2018-09-12", "close": 14.53, "volume": 448420.0}, {"date": "2018-09-13", "close": 14.49, "volume": 315949.0}, {"date": "2018-09-14", "close": 14.45, "volume": 425976.0}, {"date": "2018-09-17", "close": 14.39, "volume": 333923.0}, {"date": "2018-09-18", "close": 14.35, "volume": 423165.0}, {"date": "2018-09-19", "close": 14.39, "volume": 754668.0}, {"date": "2018-09-20", "close": 14.5, "volume": 1427206.0}, {"date": "2018-09-21", "close": 14.45, "volume": 5375973.0}, {"date": "2018-09-24", "close": 14.19, "volume": 610494.0}, {"date": "2018-09-25", "close": 14.33, "volume": 723357.0}, {"date": "2018-09-26", "close": 14.14, "volume": 571282.0}, {"date": "2018-09-27", "close": 14.07, "volume": 354558.0}, {"date": "2018-09-28", "close": 14.19, "volume": 308699.0}, {"date": "2018-10-01", "close": 14.24, "volume": 581237.0}, {"date": "2018-10-02", "close": 14.15, "volume": 192384.0}, {"date": "2018-10-03", "close": 14.0, "volume": 659162.0}, {"date": "2018-10-04", "close": 13.8, "volume": 276396.0}, {"date": "2018-10-05", "close": 13.88, "volume": 273281.0}, {"date": "2018-10-08", "close": 14.01, "volume": 293161.0}, {"date": "2018-10-09", "close": 14.0, "volume": 200587.0}, {"date": "2018-10-10", "close": 13.88, "volume": 443758.0}, {"date": "2018-10-11", "close": 13.63, "volume": 423129.0}, {"date": "2018-10-12", "close": 13.42, "volume": 658291.0}, {"date": "2018-10-15", "close": 13.8, "volume": 273907.0}, {"date": "2018-10-16", "close": 13.99, "volume": 507948.0}, {"date": "2018-10-17", "close": 13.99, "volume": 205047.0}, {"date": "2018-10-18", "close": 13.9, "volume": 416676.0}, {"date": "2018-10-19", "close": 13.91, "volume": 319155.0}, {"date": "2018-10-22", "close": 13.75, "volume": 1108803.0}, {"date": "2018-10-23", "close": 13.69, "volume": 883508.0}, {"date": "2018-10-24", "close": 13.42, "volume": 1062005.0}, {"date": "2018-10-25", "close": 13.56, "volume": 1134975.0}, {"date": "2018-10-26", "close": 13.46, "volume": 568779.0}, {"date": "2018-10-29", "close": 13.59, "volume": 276028.0}, {"date": "2018-10-30", "close": 13.77, "volume": 465084.0}, {"date": "2018-10-31", "close": 13.6, "volume": 241085.0}, {"date": "2018-11-01", "close": 13.76, "volume": 130731.0}, {"date": "2018-11-02", "close": 13.47, "volume": 428431.0}, {"date": "2018-11-05", "close": 13.96, "volume": 459287.0}, {"date": "2018-11-06", "close": 14.07, "volume": 804144.0}, {"date": "2018-11-07", "close": 14.13, "volume": 352620.0}, {"date": "2018-11-08", "close": 14.16, "volume": 222637.0}, {"date": "2018-11-09", "close": 14.04, "volume": 162559.0}, {"date": "2018-11-12", "close": 14.07, "volume": 279819.0}, {"date": "2018-11-13", "close": 14.11, "volume": 353213.0}, {"date": "2018-11-14", "close": 13.95, "volume": 1442673.0}, {"date": "2018-11-15", "close": 13.94, "volume": 837201.0}, {"date": "2018-11-16", "close": 13.95, "volume": 766136.0}, {"date": "2018-11-19", "close": 13.77, "volume": 462156.0}, {"date": "2018-11-20", "close": 13.46, "volume": 499665.0}, {"date": "2018-11-21", "close": 13.76, "volume": 307125.0}, {"date": "2018-11-23", "close": 13.86, "volume": 153965.0}, {"date": "2018-11-26", "close": 13.78, "volume": 228647.0}, {"date": "2018-11-27", "close": 14.0, "volume": 617046.0}, {"date": "2018-11-28", "close": 14.2, "volume": 1050930.0}, {"date": "2018-11-29", "close": 14.37, "volume": 604057.0}, {"date": "2018-11-30", "close": 14.15, "volume": 2937249.0}, {"date": "2018-12-03", "close": 14.42, "volume": 606178.0}, {"date": "2018-12-04", "close": 14.22, "volume": 536299.0}, {"date": "2018-12-06", "close": 14.65, "volume": 746334.0}, {"date": "2018-12-07", "close": 14.61, "volume": 618574.0}, {"date": "2018-12-10", "close": 14.3, "volume": 701585.0}, {"date": "2018-12-11", "close": 14.41, "volume": 246902.0}, {"date": "2018-12-12", "close": 14.22, "volume": 249426.0}, {"date": "2018-12-13", "close": 13.99, "volume": 348703.0}, {"date": "2018-12-14", "close": 13.85, "volume": 405222.0}, {"date": "2018-12-17", "close": 13.39, "volume": 438217.0}, {"date": "2018-12-18", "close": 13.57, "volume": 1123535.0}, {"date": "2018-12-19", "close": 13.57, "volume": 568327.0}, {"date": "2018-12-20", "close": 13.43, "volume": 662106.0}, {"date": "2018-12-21", "close": 13.6, "volume": 702280.0}, {"date": "2018-12-24", "close": 13.34, "volume": 117060.0}, {"date": "2018-12-26", "close": 13.9, "volume": 276917.0}, {"date": "2018-12-27", "close": 13.83, "volume": 521295.0}, {"date": "2018-12-28", "close": 13.83, "volume": 697980.0}, {"date": "2018-12-31", "close": 13.84, "volume": 401631.0}, {"date": "2019-01-02", "close": 13.69, "volume": 344762.0}, {"date": "2019-01-03", "close": 13.85, "volume": 291583.0}, {"date": "2019-01-04", "close": 13.96, "volume": 383761.0}, {"date": "2019-01-07", "close": 13.98, "volume": 215315.0}, {"date": "2019-01-08", "close": 14.17, "volume": 212282.0}, {"date": "2019-01-09", "close": 14.19, "volume": 331920.0}, {"date": "2019-01-10", "close": 14.3, "volume": 394302.0}, {"date": "2019-01-11", "close": 14.27, "volume": 254600.0}, {"date": "2019-01-14", "close": 14.22, "volume": 120669.0}, {"date": "2019-01-15", "close": 14.35, "volume": 98731.0}, {"date": "2019-01-16", "close": 14.5, "volume": 106088.0}, {"date": "2019-01-17", "close": 14.53, "volume": 343276.0}, {"date": "2019-01-18", "close": 14.68, "volume": 214220.0}, {"date": "2019-01-22", "close": 14.82, "volume": 332979.0}, {"date": "2019-01-23", "close": 14.99, "volume": 220863.0}, {"date": "2019-01-24", "close": 15.19, "volume": 269082.0}, {"date": "2019-01-25", "close": 15.27, "volume": 258687.0}, {"date": "2019-01-28", "close": 15.55, "volume": 179819.0}, {"date": "2019-01-29", "close": 15.6, "volume": 186704.0}, {"date": "2019-01-30", "close": 15.73, "volume": 267504.0}, {"date": "2019-01-31", "close": 15.9, "volume": 412366.0}, {"date": "2019-02-01", "close": 15.66, "volume": 545999.0}, {"date": "2019-02-04", "close": 15.96, "volume": 567212.0}, {"date": "2019-02-05", "close": 15.96, "volume": 251216.0}, {"date": "2019-02-06", "close": 15.89, "volume": 92625.0}, {"date": "2019-02-07", "close": 16.06, "volume": 152537.0}, {"date": "2019-02-08", "close": 16.04, "volume": 123276.0}, {"date": "2019-02-11", "close": 16.01, "volume": 356839.0}, {"date": "2019-02-12", "close": 16.07, "volume": 186434.0}, {"date": "2019-02-13", "close": 16.05, "volume": 350862.0}, {"date": "2019-02-14", "close": 16.16, "volume": 625346.0}, {"date": "2019-02-15", "close": 16.57, "volume": 562242.0}, {"date": "2019-02-19", "close": 16.58, "volume": 520433.0}, {"date": "2019-02-20", "close": 16.38, "volume": 382095.0}, {"date": "2019-02-21", "close": 16.33, "volume": 256099.0}, {"date": "2019-02-22", "close": 16.71, "volume": 639154.0}, {"date": "2019-02-25", "close": 16.7, "volume": 143077.0}, {"date": "2019-02-26", "close": 16.8, "volume": 298317.0}, {"date": "2019-02-27", "close": 16.76, "volume": 302349.0}, {"date": "2019-02-28", "close": 16.97, "volume": 541444.0}, {"date": "2019-03-01", "close": 16.44, "volume": 545793.0}, {"date": "2019-03-04", "close": 16.57, "volume": 270069.0}, {"date": "2019-03-05", "close": 16.77, "volume": 163450.0}, {"date": "2019-03-06", "close": 16.65, "volume": 218881.0}, {"date": "2019-03-07", "close": 16.6, "volume": 592746.0}, {"date": "2019-03-08", "close": 16.69, "volume": 77769.0}, {"date": "2019-03-11", "close": 17.07, "volume": 129172.0}, {"date": "2019-03-12", "close": 16.82, "volume": 1137746.0}, {"date": "2019-03-13", "close": 17.64, "volume": 1372620.0}, {"date": "2019-03-14", "close": 18.05, "volume": 5988513.0}, {"date": "2019-03-15", "close": 18.1, "volume": 1516310.0}, {"date": "2019-03-18", "close": 18.54, "volume": 1217464.0}, {"date": "2019-03-19", "close": 18.53, "volume": 525198.0}, {"date": "2019-03-20", "close": 18.59, "volume": 909802.0}, {"date": "2019-03-21", "close": 19.18, "volume": 821362.0}, {"date": "2019-03-22", "close": 18.99, "volume": 694967.0}, {"date": "2019-03-25", "close": 19.38, "volume": 698977.0}, {"date": "2019-03-26", "close": 19.6, "volume": 693985.0}, {"date": "2019-03-27", "close": 19.59, "volume": 1344690.0}, {"date": "2019-03-28", "close": 19.61, "volume": 1192999.0}, {"date": "2019-03-29", "close": 19.52, "volume": 1142030.0}, {"date": "2019-04-01", "close": 19.62, "volume": 873611.0}, {"date": "2019-04-02", "close": 19.53, "volume": 1263840.0}, {"date": "2019-04-03", "close": 19.15, "volume": 709250.0}, {"date": "2019-04-04", "close": 19.15, "volume": 454731.0}, {"date": "2019-04-05", "close": 18.99, "volume": 471147.0}, {"date": "2019-04-08", "close": 19.04, "volume": 467893.0}, {"date": "2019-04-09", "close": 19.26, "volume": 378671.0}, {"date": "2019-04-10", "close": 19.55, "volume": 458979.0}, {"date": "2019-04-11", "close": 19.58, "volume": 364944.0}, {"date": "2019-04-12", "close": 19.65, "volume": 338358.0}, {"date": "2019-04-15", "close": 19.35, "volume": 272587.0}, {"date": "2019-04-16", "close": 18.91, "volume": 1039591.0}, {"date": "2019-04-17", "close": 18.89, "volume": 719629.0}, {"date": "2019-04-18", "close": 19.07, "volume": 671650.0}, {"date": "2019-04-22", "close": 19.01, "volume": 377978.0}, {"date": "2019-04-23", "close": 19.56, "volume": 341497.0}, {"date": "2019-04-24", "close": 19.99, "volume": 506486.0}, {"date": "2019-04-25", "close": 19.98, "volume": 300526.0}, {"date": "2019-04-26", "close": 20.33, "volume": 376915.0}, {"date": "2019-04-29", "close": 20.36, "volume": 381227.0}, {"date": "2019-04-30", "close": 20.68, "volume": 494628.0}, {"date": "2019-05-01", "close": 20.63, "volume": 406764.0}, {"date": "2019-05-02", "close": 20.5, "volume": 471318.0}, {"date": "2019-05-03", "close": 20.75, "volume": 1249946.0}, {"date": "2019-05-06", "close": 20.75, "volume": 338593.0}, {"date": "2019-05-07", "close": 20.48, "volume": 570432.0}, {"date": "2019-05-08", "close": 20.07, "volume": 705793.0}, {"date": "2019-05-09", "close": 20.35, "volume": 546754.0}, {"date": "2019-05-10", "close": 20.38, "volume": 1117843.0}, {"date": "2019-05-13", "close": 20.1, "volume": 810840.0}, {"date": "2019-05-14", "close": 20.7, "volume": 427555.0}, {"date": "2019-05-15", "close": 20.62, "volume": 443279.0}, {"date": "2019-05-16", "close": 20.75, "volume": 592819.0}, {"date": "2019-05-17", "close": 20.88, "volume": 337764.0}, {"date": "2019-05-20", "close": 20.7, "volume": 466771.0}, {"date": "2019-05-21", "close": 21.14, "volume": 443764.0}, {"date": "2019-05-22", "close": 21.63, "volume": 503479.0}, {"date": "2019-05-23", "close": 21.25, "volume": 407476.0}, {"date": "2019-05-24", "close": 21.45, "volume": 202857.0}, {"date": "2019-05-28", "close": 21.27, "volume": 546195.0}, {"date": "2019-05-29", "close": 21.07, "volume": 522451.0}, {"date": "2019-05-30", "close": 20.97, "volume": 472333.0}, {"date": "2019-05-31", "close": 21.26, "volume": 179562.0}, {"date": "2019-06-03", "close": 21.05, "volume": 386444.0}, {"date": "2019-06-04", "close": 20.42, "volume": 903999.0}, {"date": "2019-06-05", "close": 20.98, "volume": 305585.0}, {"date": "2019-06-06", "close": 21.03, "volume": 374065.0}, {"date": "2019-06-07", "close": 20.99, "volume": 362782.0}, {"date": "2019-06-10", "close": 20.81, "volume": 307126.0}, {"date": "2019-06-11", "close": 20.93, "volume": 369608.0}, {"date": "2019-06-12", "close": 21.31, "volume": 567066.0}, {"date": "2019-06-13", "close": 21.21, "volume": 656569.0}, {"date": "2019-06-14", "close": 21.32, "volume": 763206.0}, {"date": "2019-06-17", "close": 21.55, "volume": 260854.0}, {"date": "2019-06-18", "close": 21.23, "volume": 267287.0}, {"date": "2019-06-19", "close": 21.4, "volume": 418794.0}, {"date": "2019-06-20", "close": 21.55, "volume": 668945.0}, {"date": "2019-06-21", "close": 20.9, "volume": 930354.0}, {"date": "2019-06-24", "close": 20.87, "volume": 619199.0}, {"date": "2019-06-25", "close": 20.45, "volume": 447547.0}, {"date": "2019-06-26", "close": 19.69, "volume": 747613.0}, {"date": "2019-06-27", "close": 19.63, "volume": 349293.0}, {"date": "2019-06-28", "close": 20.04, "volume": 2646453.0}, {"date": "2019-07-01", "close": 19.48, "volume": 897799.0}, {"date": "2019-07-02", "close": 20.28, "volume": 926645.0}, {"date": "2019-07-03", "close": 20.35, "volume": 180372.0}, {"date": "2019-07-05", "close": 20.33, "volume": 703663.0}, {"date": "2019-07-08", "close": 20.26, "volume": 304576.0}, {"date": "2019-07-09", "close": 20.17, "volume": 753206.0}, {"date": "2019-07-10", "close": 20.31, "volume": 221031.0}, {"date": "2019-07-11", "close": 19.77, "volume": 893901.0}, {"date": "2019-07-12", "close": 19.55, "volume": 406777.0}, {"date": "2019-07-15", "close": 19.82, "volume": 385826.0}, {"date": "2019-07-16", "close": 20.09, "volume": 1020981.0}, {"date": "2019-07-17", "close": 19.83, "volume": 934738.0}, {"date": "2019-07-18", "close": 20.38, "volume": 7570458.0}, {"date": "2019-07-19", "close": 20.64, "volume": 1911128.0}, {"date": "2019-07-22", "close": 20.62, "volume": 5431806.0}, {"date": "2019-07-23", "close": 20.68, "volume": 2838209.0}, {"date": "2019-07-24", "close": 20.27, "volume": 1436556.0}, {"date": "2019-07-25", "close": 20.21, "volume": 821559.0}, {"date": "2019-07-26", "close": 20.34, "volume": 1045109.0}, {"date": "2019-07-29", "close": 20.7, "volume": 1413492.0}, {"date": "2019-07-30", "close": 21.22, "volume": 1226583.0}, {"date": "2019-07-31", "close": 21.12, "volume": 1328485.0}, {"date": "2019-08-01", "close": 20.63, "volume": 1083340.0}, {"date": "2019-08-02", "close": 21.05, "volume": 2906817.0}, {"date": "2019-08-05", "close": 20.41, "volume": 1331755.0}, {"date": "2019-08-06", "close": 20.83, "volume": 831889.0}, {"date": "2019-08-07", "close": 20.88, "volume": 662446.0}, {"date": "2019-08-08", "close": 21.14, "volume": 691209.0}, {"date": "2019-08-09", "close": 21.19, "volume": 618836.0}, {"date": "2019-08-12", "close": 21.59, "volume": 630168.0}, {"date": "2019-08-13", "close": 21.85, "volume": 1107609.0}, {"date": "2019-08-14", "close": 21.78, "volume": 787185.0}, {"date": "2019-08-15", "close": 21.91, "volume": 1047615.0}, {"date": "2019-08-16", "close": 22.11, "volume": 657371.0}, {"date": "2019-08-19", "close": 22.07, "volume": 437366.0}, {"date": "2019-08-20", "close": 21.98, "volume": 727554.0}, {"date": "2019-08-21", "close": 21.94, "volume": 611735.0}, {"date": "2019-08-22", "close": 21.99, "volume": 522699.0}, {"date": "2019-08-23", "close": 21.91, "volume": 730695.0}, {"date": "2019-08-26", "close": 22.0, "volume": 1039526.0}, {"date": "2019-08-27", "close": 22.07, "volume": 719541.0}, {"date": "2019-08-28", "close": 22.31, "volume": 796245.0}, {"date": "2019-08-29", "close": 22.64, "volume": 1055792.0}, {"date": "2019-08-30", "close": 22.71, "volume": 527801.0}, {"date": "2019-09-03", "close": 22.52, "volume": 1155987.0}, {"date": "2019-09-04", "close": 22.89, "volume": 803623.0}, {"date": "2019-09-05", "close": 22.71, "volume": 1455166.0}, {"date": "2019-09-06", "close": 22.64, "volume": 1217224.0}, {"date": "2019-09-09", "close": 22.54, "volume": 770794.0}, {"date": "2019-09-10", "close": 22.09, "volume": 1176419.0}, {"date": "2019-09-11", "close": 22.41, "volume": 615981.0}, {"date": "2019-09-12", "close": 22.57, "volume": 3095709.0}, {"date": "2019-09-13", "close": 22.45, "volume": 1073060.0}, {"date": "2019-09-16", "close": 22.41, "volume": 959520.0}, {"date": "2019-09-17", "close": 22.74, "volume": 640619.0}, {"date": "2019-09-18", "close": 22.55, "volume": 759535.0}, {"date": "2019-09-19", "close": 22.83, "volume": 611774.0}, {"date": "2019-09-20", "close": 23.19, "volume": 5061451.0}, {"date": "2019-09-23", "close": 23.24, "volume": 1028202.0}, {"date": "2019-09-24", "close": 23.49, "volume": 890320.0}, {"date": "2019-09-25", "close": 23.3, "volume": 1093189.0}, {"date": "2019-09-26", "close": 23.23, "volume": 745069.0}, {"date": "2019-09-27", "close": 22.52, "volume": 711371.0}, {"date": "2019-09-30", "close": 22.91, "volume": 703659.0}, {"date": "2019-10-01", "close": 23.03, "volume": 713616.0}, {"date": "2019-10-02", "close": 22.94, "volume": 611257.0}, {"date": "2019-10-03", "close": 24.07, "volume": 4542329.0}, {"date": "2019-10-04", "close": 24.13, "volume": 1910779.0}, {"date": "2019-10-07", "close": 24.14, "volume": 2056044.0}, {"date": "2019-10-08", "close": 24.23, "volume": 1355503.0}, {"date": "2019-10-09", "close": 24.22, "volume": 1331065.0}, {"date": "2019-10-10", "close": 23.98, "volume": 16080940.0}, {"date": "2019-10-11", "close": 23.79, "volume": 2234946.0}, {"date": "2019-10-14", "close": 23.72, "volume": 1145200.0}, {"date": "2019-10-15", "close": 23.75, "volume": 1135698.0}, {"date": "2019-10-16", "close": 23.79, "volume": 1139083.0}, {"date": "2019-10-17", "close": 24.27, "volume": 2363647.0}, {"date": "2019-10-18", "close": 24.75, "volume": 1051949.0}, {"date": "2019-10-21", "close": 24.74, "volume": 990633.0}, {"date": "2019-10-22", "close": 24.78, "volume": 635131.0}, {"date": "2019-10-23", "close": 24.61, "volume": 589308.0}, {"date": "2019-10-24", "close": 24.8, "volume": 1422006.0}, {"date": "2019-10-25", "close": 24.96, "volume": 1024452.0}, {"date": "2019-10-28", "close": 25.3, "volume": 898818.0}, {"date": "2019-10-29", "close": 25.5, "volume": 806318.0}, {"date": "2019-10-30", "close": 25.58, "volume": 973622.0}, {"date": "2019-10-31", "close": 25.66, "volume": 1177040.0}, {"date": "2019-11-01", "close": 25.8, "volume": 952909.0}, {"date": "2019-11-04", "close": 25.76, "volume": 1514642.0}, {"date": "2019-11-05", "close": 24.96, "volume": 2238912.0}, {"date": "2019-11-06", "close": 25.12, "volume": 1170263.0}, {"date": "2019-11-07", "close": 25.4, "volume": 1114384.0}, {"date": "2019-11-08", "close": 25.82, "volume": 2063398.0}, {"date": "2019-11-11", "close": 26.47, "volume": 1683268.0}, {"date": "2019-11-12", "close": 26.0, "volume": 1066456.0}, {"date": "2019-11-13", "close": 26.51, "volume": 2904219.0}, {"date": "2019-11-14", "close": 26.54, "volume": 1000486.0}, {"date": "2019-11-15", "close": 26.76, "volume": 3024696.0}, {"date": "2019-11-18", "close": 26.76, "volume": 948647.0}, {"date": "2019-11-19", "close": 26.59, "volume": 626306.0}, {"date": "2019-11-20", "close": 26.24, "volume": 2096614.0}, {"date": "2019-11-21", "close": 26.24, "volume": 1491122.0}, {"date": "2019-11-22", "close": 25.86, "volume": 1511467.0}, {"date": "2019-11-25", "close": 25.65, "volume": 1663951.0}, {"date": "2019-11-26", "close": 25.73, "volume": 1522914.0}, {"date": "2019-11-27", "close": 26.19, "volume": 1338455.0}, {"date": "2019-11-29", "close": 26.09, "volume": 324434.0}, {"date": "2019-12-02", "close": 25.95, "volume": 948669.0}, {"date": "2019-12-03", "close": 25.81, "volume": 757509.0}, {"date": "2019-12-04", "close": 26.17, "volume": 1023713.0}, {"date": "2019-12-05", "close": 26.09, "volume": 611350.0}, {"date": "2019-12-06", "close": 25.91, "volume": 472409.0}, {"date": "2019-12-09", "close": 25.83, "volume": 884422.0}, {"date": "2019-12-10", "close": 25.82, "volume": 676998.0}, {"date": "2019-12-11", "close": 25.23, "volume": 667392.0}, {"date": "2019-12-12", "close": 24.51, "volume": 1509623.0}, {"date": "2019-12-13", "close": 24.86, "volume": 1521306.0}, {"date": "2019-12-16", "close": 25.17, "volume": 823118.0}, {"date": "2019-12-17", "close": 24.66, "volume": 1029191.0}, {"date": "2019-12-18", "close": 24.68, "volume": 754029.0}, {"date": "2019-12-19", "close": 24.61, "volume": 565673.0}, {"date": "2019-12-20", "close": 24.99, "volume": 2428912.0}, {"date": "2019-12-23", "close": 24.46, "volume": 444596.0}, {"date": "2019-12-24", "close": 24.57, "volume": 113008.0}, {"date": "2019-12-26", "close": 24.65, "volume": 286978.0}, {"date": "2019-12-27", "close": 24.56, "volume": 1400652.0}, {"date": "2019-12-30", "close": 24.62, "volume": 486707.0}, {"date": "2019-12-31", "close": 24.81, "volume": 701691.0}, {"date": "2020-01-02", "close": 24.39, "volume": 712002.0}, {"date": "2020-01-03", "close": 25.18, "volume": 1618655.0}, {"date": "2020-01-06", "close": 25.57, "volume": 966106.0}, {"date": "2020-01-07", "close": 25.15, "volume": 703921.0}, {"date": "2020-01-08", "close": 25.24, "volume": 691592.0}, {"date": "2020-01-09", "close": 25.47, "volume": 517091.0}, {"date": "2020-01-10", "close": 25.56, "volume": 6347694.0}, {"date": "2020-01-13", "close": 25.98, "volume": 1972123.0}, {"date": "2020-01-14", "close": 25.68, "volume": 1367483.0}, {"date": "2020-01-15", "close": 25.87, "volume": 1337630.0}, {"date": "2020-01-16", "close": 25.78, "volume": 666950.0}, {"date": "2020-01-17", "close": 25.8, "volume": 1342344.0}, {"date": "2020-01-21", "close": 26.56, "volume": 1079423.0}, {"date": "2020-01-22", "close": 26.35, "volume": 1398148.0}, {"date": "2020-01-23", "close": 26.74, "volume": 1173448.0}, {"date": "2020-01-24", "close": 26.68, "volume": 1240124.0}, {"date": "2020-01-27", "close": 27.07, "volume": 878534.0}, {"date": "2020-01-28", "close": 27.54, "volume": 993790.0}, {"date": "2020-01-29", "close": 27.9, "volume": 803872.0}, {"date": "2020-01-30", "close": 28.02, "volume": 476455.0}, {"date": "2020-01-31", "close": 27.61, "volume": 758196.0}, {"date": "2020-02-03", "close": 27.93, "volume": 667513.0}, {"date": "2020-02-04", "close": 28.24, "volume": 634994.0}, {"date": "2020-02-05", "close": 28.25, "volume": 579948.0}, {"date": "2020-02-06", "close": 28.63, "volume": 624064.0}, {"date": "2020-02-07", "close": 28.75, "volume": 1242065.0}, {"date": "2020-02-10", "close": 29.17, "volume": 487239.0}, {"date": "2020-02-11", "close": 28.86, "volume": 858397.0}, {"date": "2020-02-12", "close": 28.37, "volume": 1292422.0}, {"date": "2020-02-13", "close": 28.44, "volume": 1276888.0}, {"date": "2020-02-14", "close": 27.18, "volume": 1517409.0}, {"date": "2020-02-18", "close": 26.95, "volume": 1454712.0}, {"date": "2020-02-19", "close": 26.59, "volume": 880981.0}, {"date": "2020-02-20", "close": 26.74, "volume": 849645.0}, {"date": "2020-02-21", "close": 26.58, "volume": 1463255.0}, {"date": "2020-02-24", "close": 26.4, "volume": 1009401.0}, {"date": "2020-02-25", "close": 25.68, "volume": 1306089.0}, {"date": "2020-02-26", "close": 24.76, "volume": 1535246.0}, {"date": "2020-02-27", "close": 22.61, "volume": 2115865.0}, {"date": "2020-02-28", "close": 22.91, "volume": 2467796.0}, {"date": "2020-03-02", "close": 24.67, "volume": 2826017.0}, {"date": "2020-03-03", "close": 24.51, "volume": 1736345.0}, {"date": "2020-03-04", "close": 24.97, "volume": 942612.0}, {"date": "2020-03-05", "close": 24.68, "volume": 1936266.0}, {"date": "2020-03-06", "close": 24.14, "volume": 1131287.0}, {"date": "2020-03-09", "close": 21.29, "volume": 1093060.0}, {"date": "2020-03-10", "close": 22.52, "volume": 1098038.0}, {"date": "2020-03-11", "close": 21.62, "volume": 1474655.0}, {"date": "2020-03-12", "close": 17.71, "volume": 1749614.0}, {"date": "2020-03-13", "close": 17.92, "volume": 2561411.0}, {"date": "2020-03-16", "close": 10.86, "volume": 2179024.0}, {"date": "2020-03-17", "close": 10.12, "volume": 3815230.0}, {"date": "2020-03-18", "close": 7.68, "volume": 3404258.0}, {"date": "2020-03-19", "close": 10.58, "volume": 3301791.0}, {"date": "2020-03-20", "close": 12.69, "volume": 4250910.0}, {"date": "2020-03-23", "close": 12.93, "volume": 2444167.0}, {"date": "2020-03-24", "close": 13.99, "volume": 3635193.0}, {"date": "2020-03-25", "close": 13.82, "volume": 2296430.0}, {"date": "2020-03-26", "close": 15.12, "volume": 2466916.0}, {"date": "2020-03-27", "close": 14.58, "volume": 1404211.0}, {"date": "2020-03-30", "close": 13.55, "volume": 1261592.0}, {"date": "2020-03-31", "close": 13.06, "volume": 1676929.0}, {"date": "2020-04-01", "close": 10.83, "volume": 1247503.0}, {"date": "2020-04-02", "close": 10.53, "volume": 1113841.0}, {"date": "2020-04-03", "close": 10.1, "volume": 1794770.0}, {"date": "2020-04-06", "close": 10.58, "volume": 1665743.0}, {"date": "2020-04-07", "close": 11.09, "volume": 2260212.0}, {"date": "2020-04-08", "close": 11.76, "volume": 1401135.0}, {"date": "2020-04-09", "close": 12.88, "volume": 2441192.0}, {"date": "2020-04-13", "close": 11.67, "volume": 945378.0}, {"date": "2020-04-14", "close": 11.86, "volume": 1027241.0}, {"date": "2020-04-15", "close": 10.89, "volume": 1348271.0}, {"date": "2020-04-16", "close": 10.17, "volume": 1155977.0}, {"date": "2020-04-17", "close": 11.22, "volume": 1854021.0}, {"date": "2020-04-20", "close": 10.89, "volume": 860890.0}, {"date": "2020-04-21", "close": 10.14, "volume": 1716222.0}, {"date": "2020-04-22", "close": 10.01, "volume": 1500470.0}, {"date": "2020-04-23", "close": 10.3, "volume": 2170763.0}, {"date": "2020-04-24", "close": 10.79, "volume": 985515.0}, {"date": "2020-04-27", "close": 11.58, "volume": 1901361.0}, {"date": "2020-04-28", "close": 12.68, "volume": 2852826.0}, {"date": "2020-04-29", "close": 14.54, "volume": 2478279.0}, {"date": "2020-04-30", "close": 14.69, "volume": 2746607.0}, {"date": "2020-05-01", "close": 13.28, "volume": 1294305.0}, {"date": "2020-05-04", "close": 12.64, "volume": 1071657.0}, {"date": "2020-05-05", "close": 12.34, "volume": 1029838.0}, {"date": "2020-05-06", "close": 12.63, "volume": 600221.0}, {"date": "2020-05-07", "close": 13.23, "volume": 1048702.0}, {"date": "2020-05-08", "close": 13.32, "volume": 1244847.0}, {"date": "2020-05-11", "close": 13.08, "volume": 885592.0}, {"date": "2020-05-12", "close": 12.09, "volume": 984584.0}, {"date": "2020-05-13", "close": 11.38, "volume": 1208375.0}, {"date": "2020-05-14", "close": 11.69, "volume": 1540297.0}, {"date": "2020-05-15", "close": 11.74, "volume": 1402062.0}, {"date": "2020-05-18", "close": 13.23, "volume": 1142858.0}, {"date": "2020-05-19", "close": 13.04, "volume": 798022.0}, {"date": "2020-05-20", "close": 12.65, "volume": 773952.0}, {"date": "2020-05-21", "close": 12.85, "volume": 1233984.0}, {"date": "2020-05-22", "close": 13.21, "volume": 667740.0}, {"date": "2020-05-26", "close": 14.25, "volume": 657062.0}, {"date": "2020-05-27", "close": 14.37, "volume": 939315.0}, {"date": "2020-05-28", "close": 13.44, "volume": 581620.0}, {"date": "2020-05-29", "close": 13.64, "volume": 1799187.0}, {"date": "2020-06-01", "close": 14.81, "volume": 849279.0}, {"date": "2020-06-02", "close": 15.26, "volume": 1376019.0}, {"date": "2020-06-03", "close": 17.29, "volume": 1338456.0}, {"date": "2020-06-04", "close": 18.12, "volume": 2201875.0}, {"date": "2020-06-05", "close": 18.01, "volume": 3193773.0}, {"date": "2020-06-08", "close": 18.62, "volume": 2377622.0}, {"date": "2020-06-09", "close": 18.06, "volume": 972981.0}, {"date": "2020-06-10", "close": 17.68, "volume": 1094370.0}, {"date": "2020-06-11", "close": 16.0, "volume": 2188352.0}, {"date": "2020-06-12", "close": 17.15, "volume": 1788175.0}, {"date": "2020-06-15", "close": 17.7, "volume": 2647136.0}, {"date": "2020-06-16", "close": 18.11, "volume": 1884109.0}, {"date": "2020-06-17", "close": 17.54, "volume": 1428913.0}, {"date": "2020-06-18", "close": 17.36, "volume": 3089026.0}, {"date": "2020-06-19", "close": 17.09, "volume": 4896533.0}, {"date": "2020-06-22", "close": 17.13, "volume": 920899.0}, {"date": "2020-06-23", "close": 16.88, "volume": 2088124.0}, {"date": "2020-06-24", "close": 15.66, "volume": 1451966.0}, {"date": "2020-06-25", "close": 15.96, "volume": 581466.0}, {"date": "2020-06-26", "close": 15.63, "volume": 1819048.0}, {"date": "2020-06-29", "close": 15.15, "volume": 1903054.0}, {"date": "2020-06-30", "close": 14.84, "volume": 1648490.0}, {"date": "2020-07-01", "close": 15.61, "volume": 1529948.0}, {"date": "2020-07-02", "close": 15.48, "volume": 731853.0}, {"date": "2020-07-06", "close": 15.75, "volume": 734855.0}, {"date": "2020-07-07", "close": 15.04, "volume": 887333.0}, {"date": "2020-07-08", "close": 14.69, "volume": 618947.0}, {"date": "2020-07-09", "close": 14.31, "volume": 975892.0}, {"date": "2020-07-10", "close": 14.74, "volume": 863307.0}, {"date": "2020-07-13", "close": 14.54, "volume": 558903.0}, {"date": "2020-07-14", "close": 14.6, "volume": 384857.0}, {"date": "2020-07-15", "close": 15.33, "volume": 665397.0}, {"date": "2020-07-16", "close": 15.06, "volume": 505956.0}, {"date": "2020-07-17", "close": 15.19, "volume": 483720.0}, {"date": "2020-07-20", "close": 14.86, "volume": 377378.0}, {"date": "2020-07-21", "close": 14.78, "volume": 510435.0}, {"date": "2020-07-22", "close": 15.24, "volume": 590908.0}, {"date": "2020-07-23", "close": 15.18, "volume": 534467.0}, {"date": "2020-07-24", "close": 14.91, "volume": 856037.0}, {"date": "2020-07-27", "close": 15.33, "volume": 272345.0}, {"date": "2020-07-28", "close": 15.57, "volume": 260865.0}, {"date": "2020-07-29", "close": 15.82, "volume": 346551.0}, {"date": "2020-07-30", "close": 15.98, "volume": 642053.0}, {"date": "2020-07-31", "close": 16.1, "volume": 754387.0}, {"date": "2020-08-03", "close": 15.59, "volume": 505963.0}, {"date": "2020-08-04", "close": 16.21, "volume": 433433.0}, {"date": "2020-08-05", "close": 16.63, "volume": 881304.0}, {"date": "2020-08-06", "close": 17.04, "volume": 931347.0}, {"date": "2020-08-07", "close": 17.74, "volume": 714049.0}, {"date": "2020-08-10", "close": 17.79, "volume": 590301.0}, {"date": "2020-08-11", "close": 17.81, "volume": 629416.0}, {"date": "2020-08-12", "close": 17.85, "volume": 618213.0}, {"date": "2020-08-13", "close": 17.72, "volume": 464758.0}, {"date": "2020-08-14", "close": 17.5, "volume": 365875.0}, {"date": "2020-08-17", "close": 17.55, "volume": 483122.0}, {"date": "2020-08-18", "close": 17.17, "volume": 296071.0}, {"date": "2020-08-19", "close": 16.75, "volume": 502984.0}, {"date": "2020-08-20", "close": 17.01, "volume": 386431.0}, {"date": "2020-08-21", "close": 16.83, "volume": 482576.0}, {"date": "2020-08-24", "close": 17.24, "volume": 360644.0}, {"date": "2020-08-25", "close": 17.16, "volume": 379829.0}, {"date": "2020-08-26", "close": 16.56, "volume": 609969.0}, {"date": "2020-08-27", "close": 17.05, "volume": 416559.0}, {"date": "2020-08-28", "close": 17.22, "volume": 311497.0}, {"date": "2020-08-31", "close": 16.97, "volume": 521337.0}, {"date": "2020-09-01", "close": 17.68, "volume": 898429.0}, {"date": "2020-09-02", "close": 18.02, "volume": 925697.0}, {"date": "2020-09-03", "close": 18.14, "volume": 823497.0}, {"date": "2020-09-04", "close": 18.28, "volume": 663445.0}, {"date": "2020-09-08", "close": 18.49, "volume": 957111.0}, {"date": "2020-09-09", "close": 18.9, "volume": 873022.0}, {"date": "2020-09-10", "close": 18.52, "volume": 496609.0}, {"date": "2020-09-11", "close": 18.39, "volume": 648649.0}, {"date": "2020-09-14", "close": 18.99, "volume": 586201.0}, {"date": "2020-09-15", "close": 19.64, "volume": 571127.0}, {"date": "2020-09-16", "close": 20.09, "volume": 856479.0}, {"date": "2020-09-17", "close": 19.83, "volume": 689507.0}, {"date": "2020-09-18", "close": 19.51, "volume": 5333160.0}, {"date": "2020-09-21", "close": 18.38, "volume": 2119811.0}, {"date": "2020-09-22", "close": 19.09, "volume": 1571080.0}, {"date": "2020-09-23", "close": 18.42, "volume": 1190387.0}, {"date": "2020-09-24", "close": 17.84, "volume": 2456780.0}, {"date": "2020-09-25", "close": 18.03, "volume": 3045720.0}, {"date": "2020-09-28", "close": 18.26, "volume": 1683675.0}, {"date": "2020-09-29", "close": 17.73, "volume": 1083404.0}, {"date": "2020-09-30", "close": 18.32, "volume": 1287039.0}, {"date": "2020-10-01", "close": 19.23, "volume": 1308719.0}, {"date": "2020-10-02", "close": 19.64, "volume": 1372884.0}, {"date": "2020-10-05", "close": 19.04, "volume": 916033.0}, {"date": "2020-10-06", "close": 19.28, "volume": 1258119.0}, {"date": "2020-10-07", "close": 19.05, "volume": 701592.0}, {"date": "2020-10-08", "close": 19.5, "volume": 491950.0}, {"date": "2020-10-09", "close": 19.31, "volume": 441939.0}, {"date": "2020-10-12", "close": 19.39, "volume": 432502.0}, {"date": "2020-10-13", "close": 19.03, "volume": 835422.0}, {"date": "2020-10-14", "close": 19.01, "volume": 687934.0}, {"date": "2020-10-15", "close": 19.26, "volume": 804079.0}, {"date": "2020-10-16", "close": 19.15, "volume": 1198569.0}, {"date": "2020-10-19", "close": 18.48, "volume": 563923.0}, {"date": "2020-10-20", "close": 18.66, "volume": 495116.0}, {"date": "2020-10-21", "close": 18.07, "volume": 869096.0}, {"date": "2020-10-22", "close": 18.53, "volume": 514101.0}, {"date": "2020-10-23", "close": 18.56, "volume": 412886.0}, {"date": "2020-10-26", "close": 17.97, "volume": 621864.0}, {"date": "2020-10-27", "close": 17.19, "volume": 513468.0}, {"date": "2020-10-28", "close": 16.71, "volume": 616227.0}, {"date": "2020-10-29", "close": 16.92, "volume": 671252.0}, {"date": "2020-10-30", "close": 16.52, "volume": 933897.0}, {"date": "2020-11-02", "close": 16.9, "volume": 1227586.0}, {"date": "2020-11-03", "close": 17.06, "volume": 532804.0}, {"date": "2020-11-04", "close": 16.86, "volume": 634142.0}, {"date": "2020-11-05", "close": 16.66, "volume": 882110.0}, {"date": "2020-11-06", "close": 16.81, "volume": 912445.0}, {"date": "2020-11-09", "close": 18.08, "volume": 1942256.0}, {"date": "2020-11-10", "close": 19.27, "volume": 1320888.0}, {"date": "2020-11-11", "close": 19.0, "volume": 1097857.0}, {"date": "2020-11-12", "close": 18.48, "volume": 645425.0}, {"date": "2020-11-13", "close": 19.57, "volume": 717368.0}, {"date": "2020-11-16", "close": 20.37, "volume": 1848843.0}, {"date": "2020-11-17", "close": 20.2, "volume": 1861118.0}, {"date": "2020-11-18", "close": 19.6, "volume": 1544022.0}, {"date": "2020-11-19", "close": 19.76, "volume": 823780.0}, {"date": "2020-11-20", "close": 19.86, "volume": 1090258.0}, {"date": "2020-11-23", "close": 20.47, "volume": 1118138.0}, {"date": "2020-11-24", "close": 21.33, "volume": 1484698.0}, {"date": "2020-11-25", "close": 21.47, "volume": 1083776.0}, {"date": "2020-11-27", "close": 20.88, "volume": 368779.0}, {"date": "2020-11-30", "close": 20.54, "volume": 2196726.0}, {"date": "2020-12-01", "close": 20.71, "volume": 783692.0}, {"date": "2020-12-02", "close": 20.65, "volume": 709880.0}, {"date": "2020-12-03", "close": 21.13, "volume": 1355559.0}, {"date": "2020-12-04", "close": 21.45, "volume": 494772.0}, {"date": "2020-12-07", "close": 21.32, "volume": 926297.0}, {"date": "2020-12-08", "close": 21.49, "volume": 774973.0}, {"date": "2020-12-09", "close": 21.05, "volume": 813377.0}, {"date": "2020-12-10", "close": 20.59, "volume": 555448.0}, {"date": "2020-12-11", "close": 20.3, "volume": 987553.0}, {"date": "2020-12-14", "close": 20.38, "volume": 699048.0}, {"date": "2020-12-15", "close": 21.21, "volume": 882129.0}, {"date": "2020-12-16", "close": 21.18, "volume": 734352.0}, {"date": "2020-12-17", "close": 21.4, "volume": 615829.0}, {"date": "2020-12-18", "close": 20.61, "volume": 3828167.0}, {"date": "2020-12-21", "close": 20.1, "volume": 1089723.0}, {"date": "2020-12-22", "close": 20.85, "volume": 966683.0}, {"date": "2020-12-23", "close": 20.98, "volume": 593905.0}, {"date": "2020-12-24", "close": 21.33, "volume": 382720.0}, {"date": "2020-12-28", "close": 21.4, "volume": 675988.0}, {"date": "2020-12-29", "close": 20.85, "volume": 444056.0}, {"date": "2020-12-30", "close": 20.96, "volume": 436596.0}, {"date": "2020-12-31", "close": 21.2, "volume": 418536.0}, {"date": "2021-01-04", "close": 20.43, "volume": 774982.0}, {"date": "2021-01-05", "close": 20.6, "volume": 669527.0}, {"date": "2021-01-06", "close": 21.08, "volume": 853708.0}, {"date": "2021-01-07", "close": 20.64, "volume": 925386.0}, {"date": "2021-01-08", "close": 21.06, "volume": 1062241.0}, {"date": "2021-01-11", "close": 20.57, "volume": 699918.0}, {"date": "2021-01-12", "close": 20.42, "volume": 584952.0}, {"date": "2021-01-13", "close": 20.48, "volume": 280488.0}, {"date": "2021-01-14", "close": 20.51, "volume": 427249.0}, {"date": "2021-01-15", "close": 20.43, "volume": 558176.0}, {"date": "2021-01-19", "close": 20.41, "volume": 417652.0}, {"date": "2021-01-20", "close": 21.07, "volume": 850773.0}, {"date": "2021-01-21", "close": 20.5, "volume": 620358.0}, {"date": "2021-01-22", "close": 20.46, "volume": 390233.0}, {"date": "2021-01-25", "close": 20.75, "volume": 720344.0}, {"date": "2021-01-26", "close": 21.66, "volume": 1023237.0}, {"date": "2021-01-27", "close": 21.05, "volume": 1065226.0}, {"date": "2021-01-28", "close": 21.71, "volume": 919432.0}, {"date": "2021-01-29", "close": 20.82, "volume": 607421.0}, {"date": "2021-02-01", "close": 21.05, "volume": 470218.0}, {"date": "2021-02-02", "close": 21.55, "volume": 671723.0}, {"date": "2021-02-03", "close": 21.55, "volume": 405769.0}, {"date": "2021-02-04", "close": 22.25, "volume": 434590.0}, {"date": "2021-02-05", "close": 22.37, "volume": 520687.0}, {"date": "2021-02-08", "close": 22.29, "volume": 629339.0}, {"date": "2021-02-09", "close": 22.19, "volume": 429550.0}, {"date": "2021-02-10", "close": 23.12, "volume": 806344.0}, {"date": "2021-02-11", "close": 23.61, "volume": 853190.0}, {"date": "2021-02-12", "close": 23.11, "volume": 735402.0}, {"date": "2021-02-16", "close": 23.05, "volume": 987455.0}, {"date": "2021-02-17", "close": 22.73, "volume": 781606.0}, {"date": "2021-02-18", "close": 23.0, "volume": 973371.0}, {"date": "2021-02-19", "close": 23.03, "volume": 838539.0}, {"date": "2021-02-22", "close": 23.55, "volume": 934890.0}, {"date": "2021-02-23", "close": 23.39, "volume": 700881.0}, {"date": "2021-02-24", "close": 24.23, "volume": 1861297.0}, {"date": "2021-02-25", "close": 23.6, "volume": 2218011.0}, {"date": "2021-02-26", "close": 23.2, "volume": 1758828.0}, {"date": "2021-03-01", "close": 23.67, "volume": 772807.0}, {"date": "2021-03-02", "close": 23.21, "volume": 782001.0}, {"date": "2021-03-03", "close": 23.42, "volume": 657612.0}, {"date": "2021-03-04", "close": 22.56, "volume": 955315.0}, {"date": "2021-03-05", "close": 22.89, "volume": 769386.0}, {"date": "2021-03-08", "close": 22.7, "volume": 548419.0}, {"date": "2021-03-09", "close": 22.62, "volume": 888091.0}, {"date": "2021-03-10", "close": 23.76, "volume": 3152994.0}, {"date": "2021-03-11", "close": 23.73, "volume": 888803.0}, {"date": "2021-03-12", "close": 24.22, "volume": 639148.0}, {"date": "2021-03-15", "close": 24.92, "volume": 882999.0}, {"date": "2021-03-16", "close": 24.79, "volume": 1714727.0}, {"date": "2021-03-17", "close": 24.87, "volume": 3713301.0}, {"date": "2021-03-18", "close": 23.56, "volume": 1005400.0}, {"date": "2021-03-19", "close": 23.01, "volume": 2015747.0}, {"date": "2021-03-22", "close": 22.75, "volume": 579945.0}, {"date": "2021-03-23", "close": 22.56, "volume": 1069885.0}, {"date": "2021-03-24", "close": 22.55, "volume": 1476620.0}, {"date": "2021-03-25", "close": 23.17, "volume": 390347.0}, {"date": "2021-03-26", "close": 23.69, "volume": 563007.0}, {"date": "2021-03-29", "close": 23.15, "volume": 677511.0}, {"date": "2021-03-30", "close": 23.12, "volume": 681849.0}, {"date": "2021-03-31", "close": 22.83, "volume": 815724.0}, {"date": "2021-04-01", "close": 23.58, "volume": 457399.0}, {"date": "2021-04-05", "close": 23.91, "volume": 481548.0}, {"date": "2021-04-06", "close": 23.84, "volume": 384812.0}, {"date": "2021-04-07", "close": 23.99, "volume": 656836.0}, {"date": "2021-04-08", "close": 24.27, "volume": 724283.0}, {"date": "2021-04-09", "close": 24.3, "volume": 403421.0}, {"date": "2021-04-12", "close": 24.37, "volume": 587125.0}, {"date": "2021-04-13", "close": 24.38, "volume": 5759793.0}, {"date": "2021-04-14", "close": 24.51, "volume": 3572635.0}, {"date": "2021-04-15", "close": 24.82, "volume": 924783.0}, {"date": "2021-04-16", "close": 25.08, "volume": 1439470.0}, {"date": "2021-04-19", "close": 24.88, "volume": 958270.0}, {"date": "2021-04-20", "close": 25.08, "volume": 1266773.0}, {"date": "2021-04-21", "close": 25.85, "volume": 751656.0}, {"date": "2021-04-22", "close": 26.44, "volume": 1664098.0}, {"date": "2021-04-23", "close": 26.08, "volume": 990516.0}, {"date": "2021-04-26", "close": 26.29, "volume": 747465.0}, {"date": "2021-04-27", "close": 26.12, "volume": 567921.0}, {"date": "2021-04-28", "close": 26.13, "volume": 543756.0}, {"date": "2021-04-29", "close": 26.32, "volume": 577349.0}, {"date": "2021-04-30", "close": 26.19, "volume": 655067.0}, {"date": "2021-05-03", "close": 26.41, "volume": 1354341.0}, {"date": "2021-05-04", "close": 25.92, "volume": 823286.0}, {"date": "2021-05-05", "close": 25.2, "volume": 597275.0}, {"date": "2021-05-06", "close": 25.68, "volume": 559346.0}, {"date": "2021-05-07", "close": 25.92, "volume": 374300.0}, {"date": "2021-05-10", "close": 25.34, "volume": 954384.0}, {"date": "2021-05-11", "close": 24.73, "volume": 994820.0}, {"date": "2021-05-12", "close": 23.75, "volume": 726977.0}, {"date": "2021-05-13", "close": 24.22, "volume": 446086.0}, {"date": "2021-05-14", "close": 24.82, "volume": 313009.0}, {"date": "2021-05-17", "close": 25.05, "volume": 462115.0}, {"date": "2021-05-18", "close": 24.53, "volume": 342795.0}, {"date": "2021-05-19", "close": 24.4, "volume": 711086.0}, {"date": "2021-05-20", "close": 24.66, "volume": 541680.0}, {"date": "2021-05-21", "close": 24.69, "volume": 611118.0}, {"date": "2021-05-24", "close": 25.15, "volume": 2667277.0}, {"date": "2021-05-25", "close": 25.37, "volume": 419612.0}, {"date": "2021-05-26", "close": 25.77, "volume": 542264.0}, {"date": "2021-05-27", "close": 25.38, "volume": 899995.0}, {"date": "2021-05-28", "close": 25.6, "volume": 413689.0}, {"date": "2021-06-01", "close": 26.38, "volume": 978226.0}, {"date": "2021-06-02", "close": 26.52, "volume": 1331563.0}, {"date": "2021-06-03", "close": 27.06, "volume": 1316975.0}, {"date": "2021-06-04", "close": 27.28, "volume": 905904.0}, {"date": "2021-06-07", "close": 27.69, "volume": 785432.0}, {"date": "2021-06-08", "close": 28.12, "volume": 1247702.0}, {"date": "2021-06-09", "close": 28.37, "volume": 542863.0}, {"date": "2021-06-10", "close": 28.49, "volume": 769073.0}, {"date": "2021-06-11", "close": 28.45, "volume": 683034.0}, {"date": "2021-06-14", "close": 28.88, "volume": 771501.0}, {"date": "2021-06-15", "close": 28.66, "volume": 833114.0}, {"date": "2021-06-16", "close": 28.04, "volume": 1435480.0}, {"date": "2021-06-17", "close": 28.0, "volume": 1289812.0}, {"date": "2021-06-18", "close": 27.28, "volume": 2845795.0}, {"date": "2021-06-21", "close": 27.6, "volume": 1513960.0}, {"date": "2021-06-22", "close": 27.34, "volume": 1218447.0}, {"date": "2021-06-23", "close": 27.37, "volume": 907418.0}, {"date": "2021-06-24", "close": 27.35, "volume": 773485.0}, {"date": "2021-06-25", "close": 27.25, "volume": 2713661.0}, {"date": "2021-06-28", "close": 27.25, "volume": 759666.0}, {"date": "2021-06-29", "close": 27.19, "volume": 492055.0}, {"date": "2021-06-30", "close": 27.04, "volume": 737866.0}, {"date": "2021-07-01", "close": 27.39, "volume": 1179605.0}, {"date": "2021-07-02", "close": 27.31, "volume": 755075.0}, {"date": "2021-07-06", "close": 27.63, "volume": 543747.0}, {"date": "2021-07-07", "close": 27.5, "volume": 580978.0}, {"date": "2021-07-08", "close": 27.27, "volume": 714892.0}, {"date": "2021-07-09", "close": 27.98, "volume": 413813.0}, {"date": "2021-07-12", "close": 28.31, "volume": 553969.0}, {"date": "2021-07-13", "close": 27.76, "volume": 753688.0}, {"date": "2021-07-14", "close": 28.07, "volume": 591965.0}, {"date": "2021-07-15", "close": 28.06, "volume": 417802.0}, {"date": "2021-07-16", "close": 27.96, "volume": 407335.0}, {"date": "2021-07-19", "close": 27.23, "volume": 732385.0}, {"date": "2021-07-20", "close": 28.79, "volume": 713645.0}, {"date": "2021-07-21", "close": 29.09, "volume": 450727.0}, {"date": "2021-07-22", "close": 28.69, "volume": 286347.0}, {"date": "2021-07-23", "close": 29.14, "volume": 333841.0}, {"date": "2021-07-26", "close": 29.11, "volume": 486859.0}, {"date": "2021-07-27", "close": 29.17, "volume": 349651.0}, {"date": "2021-07-28", "close": 28.96, "volume": 405987.0}, {"date": "2021-07-29", "close": 29.78, "volume": 1097475.0}, {"date": "2021-07-30", "close": 29.8, "volume": 586129.0}, {"date": "2021-08-02", "close": 29.49, "volume": 475530.0}, {"date": "2021-08-03", "close": 29.54, "volume": 538108.0}, {"date": "2021-08-04", "close": 29.37, "volume": 305885.0}, {"date": "2021-08-05", "close": 30.16, "volume": 363315.0}, {"date": "2021-08-06", "close": 30.14, "volume": 363391.0}, {"date": "2021-08-09", "close": 30.1, "volume": 383806.0}, {"date": "2021-08-10", "close": 29.7, "volume": 701546.0}, {"date": "2021-08-11", "close": 30.14, "volume": 435723.0}, {"date": "2021-08-12", "close": 30.34, "volume": 672014.0}, {"date": "2021-08-13", "close": 31.04, "volume": 570157.0}, {"date": "2021-08-16", "close": 30.84, "volume": 423484.0}, {"date": "2021-08-17", "close": 30.86, "volume": 662961.0}, {"date": "2021-08-18", "close": 30.57, "volume": 426240.0}, {"date": "2021-08-19", "close": 30.34, "volume": 417354.0}, {"date": "2021-08-20", "close": 30.74, "volume": 605220.0}, {"date": "2021-08-23", "close": 30.58, "volume": 562931.0}, {"date": "2021-08-24", "close": 30.79, "volume": 508996.0}, {"date": "2021-08-25", "close": 31.25, "volume": 411151.0}, {"date": "2021-08-26", "close": 31.32, "volume": 629692.0}, {"date": "2021-08-27", "close": 31.85, "volume": 881015.0}, {"date": "2021-08-30", "close": 32.25, "volume": 548447.0}, {"date": "2021-08-31", "close": 32.41, "volume": 1329255.0}, {"date": "2021-09-01", "close": 32.08, "volume": 527827.0}, {"date": "2021-09-02", "close": 32.46, "volume": 519254.0}, {"date": "2021-09-03", "close": 32.68, "volume": 472047.0}, {"date": "2021-09-07", "close": 32.39, "volume": 790635.0}, {"date": "2021-09-08", "close": 32.57, "volume": 626360.0}, {"date": "2021-09-09", "close": 31.73, "volume": 681727.0}, {"date": "2021-09-10", "close": 31.11, "volume": 532720.0}, {"date": "2021-09-13", "close": 31.22, "volume": 588562.0}, {"date": "2021-09-14", "close": 30.71, "volume": 614453.0}, {"date": "2021-09-15", "close": 30.7, "volume": 2307524.0}, {"date": "2021-09-16", "close": 30.43, "volume": 1110570.0}, {"date": "2021-09-17", "close": 29.47, "volume": 2098430.0}, {"date": "2021-09-20", "close": 29.09, "volume": 1350797.0}, {"date": "2021-09-21", "close": 28.96, "volume": 1649663.0}, {"date": "2021-09-22", "close": 29.29, "volume": 801451.0}, {"date": "2021-09-23", "close": 29.01, "volume": 421106.0}, {"date": "2021-09-24", "close": 28.55, "volume": 788527.0}, {"date": "2021-09-27", "close": 28.7, "volume": 831343.0}, {"date": "2021-09-28", "close": 28.35, "volume": 538927.0}, {"date": "2021-09-29", "close": 28.17, "volume": 552307.0}, {"date": "2021-09-30", "close": 27.92, "volume": 527160.0}, {"date": "2021-10-01", "close": 28.39, "volume": 542289.0}, {"date": "2021-10-04", "close": 28.36, "volume": 387203.0}, {"date": "2021-10-05", "close": 28.08, "volume": 387467.0}, {"date": "2021-10-06", "close": 28.63, "volume": 1509920.0}, {"date": "2021-10-07", "close": 28.37, "volume": 494623.0}, {"date": "2021-10-08", "close": 28.01, "volume": 521713.0}, {"date": "2021-10-11", "close": 28.16, "volume": 463125.0}, {"date": "2021-10-12", "close": 28.7, "volume": 447874.0}, {"date": "2021-10-13", "close": 28.93, "volume": 377881.0}, {"date": "2021-10-14", "close": 29.02, "volume": 410746.0}, {"date": "2021-10-15", "close": 29.05, "volume": 430845.0}, {"date": "2021-10-18", "close": 29.21, "volume": 330212.0}, {"date": "2021-10-19", "close": 28.98, "volume": 251273.0}, {"date": "2021-10-20", "close": 29.48, "volume": 310938.0}, {"date": "2021-10-21", "close": 29.42, "volume": 296380.0}, {"date": "2021-10-22", "close": 29.38, "volume": 417291.0}, {"date": "2021-10-25", "close": 29.67, "volume": 336941.0}, {"date": "2021-10-26", "close": 30.05, "volume": 316257.0}, {"date": "2021-10-27", "close": 29.74, "volume": 411307.0}, {"date": "2021-10-28", "close": 30.37, "volume": 249890.0}, {"date": "2021-10-29", "close": 29.79, "volume": 679520.0}, {"date": "2021-11-01", "close": 30.31, "volume": 661924.0}, {"date": "2021-11-02", "close": 30.58, "volume": 450631.0}, {"date": "2021-11-03", "close": 30.43, "volume": 617482.0}, {"date": "2021-11-04", "close": 30.09, "volume": 470076.0}, {"date": "2021-11-05", "close": 30.16, "volume": 606010.0}, {"date": "2021-11-08", "close": 29.76, "volume": 557881.0}, {"date": "2021-11-09", "close": 29.32, "volume": 404347.0}, {"date": "2021-11-10", "close": 29.11, "volume": 332714.0}, {"date": "2021-11-11", "close": 29.45, "volume": 326271.0}, {"date": "2021-11-12", "close": 28.9, "volume": 483958.0}, {"date": "2021-11-15", "close": 29.04, "volume": 1985974.0}, {"date": "2021-11-16", "close": 28.84, "volume": 650166.0}, {"date": "2021-11-17", "close": 28.5, "volume": 1421974.0}, {"date": "2021-11-18", "close": 28.43, "volume": 655477.0}, {"date": "2021-11-19", "close": 27.93, "volume": 935331.0}, {"date": "2021-11-22", "close": 28.2, "volume": 715057.0}, {"date": "2021-11-23", "close": 28.15, "volume": 898244.0}, {"date": "2021-11-24", "close": 28.48, "volume": 388542.0}, {"date": "2021-11-26", "close": 27.25, "volume": 438883.0}, {"date": "2021-11-29", "close": 27.37, "volume": 936159.0}, {"date": "2021-11-30", "close": 27.03, "volume": 977377.0}, {"date": "2021-12-01", "close": 26.48, "volume": 749524.0}, {"date": "2021-12-02", "close": 27.45, "volume": 796577.0}, {"date": "2021-12-03", "close": 27.39, "volume": 1018918.0}, {"date": "2021-12-06", "close": 28.53, "volume": 819426.0}, {"date": "2021-12-07", "close": 28.88, "volume": 935085.0}, {"date": "2021-12-08", "close": 28.72, "volume": 543761.0}, {"date": "2021-12-09", "close": 27.77, "volume": 598407.0}, {"date": "2021-12-10", "close": 27.33, "volume": 767972.0}, {"date": "2021-12-13", "close": 27.6, "volume": 684647.0}, {"date": "2021-12-14", "close": 27.02, "volume": 831100.0}, {"date": "2021-12-15", "close": 27.39, "volume": 922789.0}, {"date": "2021-12-16", "close": 27.24, "volume": 937599.0}, {"date": "2021-12-17", "close": 27.01, "volume": 4473628.0}, {"date": "2021-12-20", "close": 26.58, "volume": 724569.0}, {"date": "2021-12-21", "close": 27.44, "volume": 631641.0}, {"date": "2021-12-22", "close": 27.73, "volume": 626908.0}, {"date": "2021-12-23", "close": 27.93, "volume": 442955.0}, {"date": "2021-12-27", "close": 28.25, "volume": 398911.0}, {"date": "2021-12-28", "close": 28.54, "volume": 477191.0}, {"date": "2021-12-29", "close": 28.97, "volume": 646451.0}, {"date": "2021-12-30", "close": 28.64, "volume": 502802.0}, {"date": "2021-12-31", "close": 28.83, "volume": 398114.0}, {"date": "2022-01-03", "close": 28.99, "volume": 998038.0}, {"date": "2022-01-04", "close": 29.3, "volume": 653393.0}, {"date": "2022-01-05", "close": 28.37, "volume": 513262.0}, {"date": "2022-01-06", "close": 28.36, "volume": 672842.0}, {"date": "2022-01-07", "close": 28.3, "volume": 804082.0}, {"date": "2022-01-10", "close": 28.15, "volume": 874096.0}, {"date": "2022-01-11", "close": 27.77, "volume": 1424901.0}, {"date": "2022-01-12", "close": 27.89, "volume": 391536.0}, {"date": "2022-01-13", "close": 27.95, "volume": 279754.0}, {"date": "2022-01-14", "close": 27.6, "volume": 602297.0}, {"date": "2022-01-18", "close": 27.15, "volume": 543903.0}, {"date": "2022-01-19", "close": 26.76, "volume": 348730.0}, {"date": "2022-01-20", "close": 25.74, "volume": 755486.0}, {"date": "2022-01-21", "close": 25.5, "volume": 798953.0}, {"date": "2022-01-24", "close": 25.48, "volume": 1120649.0}, {"date": "2022-01-25", "close": 25.22, "volume": 833507.0}, {"date": "2022-01-26", "close": 24.94, "volume": 476555.0}, {"date": "2022-01-27", "close": 24.91, "volume": 707513.0}, {"date": "2022-01-28", "close": 25.76, "volume": 665627.0}, {"date": "2022-01-31", "close": 26.55, "volume": 911188.0}, {"date": "2022-02-01", "close": 26.38, "volume": 683425.0}, {"date": "2022-02-02", "close": 26.43, "volume": 990818.0}, {"date": "2022-02-03", "close": 25.58, "volume": 945516.0}, {"date": "2022-02-04", "close": 25.55, "volume": 499754.0}, {"date": "2022-02-07", "close": 25.26, "volume": 421570.0}, {"date": "2022-02-08", "close": 25.56, "volume": 553992.0}, {"date": "2022-02-09", "close": 25.83, "volume": 557290.0}, {"date": "2022-02-10", "close": 25.29, "volume": 612697.0}, {"date": "2022-02-11", "close": 25.42, "volume": 451772.0}, {"date": "2022-02-14", "close": 24.76, "volume": 2606345.0}, {"date": "2022-02-15", "close": 24.78, "volume": 2932130.0}, {"date": "2022-02-16", "close": 25.17, "volume": 3410399.0}, {"date": "2022-02-17", "close": 25.25, "volume": 1560937.0}, {"date": "2022-02-18", "close": 25.05, "volume": 969051.0}, {"date": "2022-02-22", "close": 24.82, "volume": 898345.0}, {"date": "2022-02-23", "close": 24.64, "volume": 662348.0}, {"date": "2022-02-24", "close": 24.89, "volume": 1655530.0}, {"date": "2022-02-25", "close": 25.42, "volume": 791390.0}, {"date": "2022-02-28", "close": 25.28, "volume": 974514.0}, {"date": "2022-03-01", "close": 25.0, "volume": 746137.0}, {"date": "2022-03-02", "close": 25.35, "volume": 716533.0}, {"date": "2022-03-03", "close": 25.19, "volume": 796503.0}, {"date": "2022-03-04", "close": 25.26, "volume": 551299.0}, {"date": "2022-03-07", "close": 24.26, "volume": 486088.0}, {"date": "2022-03-08", "close": 24.61, "volume": 795523.0}, {"date": "2022-03-09", "close": 24.92, "volume": 591956.0}, {"date": "2022-03-10", "close": 24.88, "volume": 1287595.0}, {"date": "2022-03-11", "close": 24.8, "volume": 566299.0}, {"date": "2022-03-14", "close": 24.67, "volume": 503686.0}, {"date": "2022-03-15", "close": 24.81, "volume": 1373592.0}, {"date": "2022-03-16", "close": 24.77, "volume": 1229585.0}, {"date": "2022-03-17", "close": 24.9, "volume": 1107865.0}, {"date": "2022-03-18", "close": 25.35, "volume": 1868408.0}, {"date": "2022-03-21", "close": 24.81, "volume": 995039.0}, {"date": "2022-03-22", "close": 25.03, "volume": 991936.0}, {"date": "2022-03-23", "close": 24.59, "volume": 587313.0}, {"date": "2022-03-24", "close": 24.6, "volume": 1175326.0}, {"date": "2022-03-25", "close": 24.89, "volume": 1373931.0}, {"date": "2022-03-28", "close": 25.12, "volume": 845257.0}, {"date": "2022-03-29", "close": 25.98, "volume": 892006.0}, {"date": "2022-03-30", "close": 25.47, "volume": 658235.0}, {"date": "2022-03-31", "close": 25.3, "volume": 915845.0}, {"date": "2022-04-01", "close": 25.88, "volume": 1067035.0}, {"date": "2022-04-04", "close": 25.58, "volume": 887437.0}, {"date": "2022-04-05", "close": 25.55, "volume": 1127592.0}, {"date": "2022-04-06", "close": 25.93, "volume": 612645.0}, {"date": "2022-04-07", "close": 25.4, "volume": 954864.0}, {"date": "2022-04-08", "close": 25.51, "volume": 537705.0}, {"date": "2022-04-11", "close": 25.19, "volume": 697486.0}, {"date": "2022-04-12", "close": 25.12, "volume": 440237.0}, {"date": "2022-04-13", "close": 25.44, "volume": 352771.0}, {"date": "2022-04-14", "close": 25.63, "volume": 451864.0}, {"date": "2022-04-18", "close": 25.65, "volume": 685605.0}, {"date": "2022-04-19", "close": 26.32, "volume": 640831.0}, {"date": "2022-04-20", "close": 26.55, "volume": 641556.0}, {"date": "2022-04-21", "close": 26.05, "volume": 522234.0}, {"date": "2022-04-22", "close": 25.7, "volume": 663328.0}, {"date": "2022-04-25", "close": 25.58, "volume": 624051.0}, {"date": "2022-04-26", "close": 24.93, "volume": 473974.0}, {"date": "2022-04-27", "close": 24.8, "volume": 543322.0}, {"date": "2022-04-28", "close": 25.34, "volume": 669446.0}, {"date": "2022-04-29", "close": 24.0, "volume": 802507.0}, {"date": "2022-05-02", "close": 23.28, "volume": 776017.0}, {"date": "2022-05-03", "close": 23.54, "volume": 847550.0}, {"date": "2022-05-04", "close": 23.73, "volume": 1065299.0}, {"date": "2022-05-05", "close": 22.98, "volume": 703312.0}, {"date": "2022-05-06", "close": 22.77, "volume": 800039.0}, {"date": "2022-05-09", "close": 22.06, "volume": 684727.0}, {"date": "2022-05-10", "close": 21.95, "volume": 1153206.0}, {"date": "2022-05-11", "close": 21.91, "volume": 888006.0}, {"date": "2022-05-12", "close": 22.23, "volume": 765325.0}, {"date": "2022-05-13", "close": 23.13, "volume": 873628.0}, {"date": "2022-05-16", "close": 22.97, "volume": 772027.0}, {"date": "2022-05-17", "close": 23.06, "volume": 671292.0}, {"date": "2022-05-18", "close": 22.05, "volume": 821351.0}, {"date": "2022-05-19", "close": 22.0, "volume": 1064508.0}, {"date": "2022-05-20", "close": 22.04, "volume": 758224.0}, {"date": "2022-05-23", "close": 21.9, "volume": 640419.0}, {"date": "2022-05-24", "close": 22.15, "volume": 570221.0}, {"date": "2022-05-25", "close": 22.5, "volume": 745519.0}, {"date": "2022-05-26", "close": 22.37, "volume": 680410.0}, {"date": "2022-05-27", "close": 22.99, "volume": 724986.0}, {"date": "2022-05-31", "close": 22.88, "volume": 784073.0}, {"date": "2022-06-01", "close": 22.98, "volume": 727766.0}, {"date": "2022-06-02", "close": 23.39, "volume": 754612.0}, {"date": "2022-06-03", "close": 23.08, "volume": 868545.0}, {"date": "2022-06-06", "close": 22.99, "volume": 806730.0}, {"date": "2022-06-07", "close": 23.56, "volume": 856923.0}, {"date": "2022-06-08", "close": 22.69, "volume": 668488.0}, {"date": "2022-06-09", "close": 22.32, "volume": 518111.0}, {"date": "2022-06-10", "close": 21.76, "volume": 835267.0}, {"date": "2022-06-13", "close": 20.31, "volume": 923186.0}, {"date": "2022-06-14", "close": 20.08, "volume": 1362826.0}, {"date": "2022-06-15", "close": 20.79, "volume": 1309605.0}, {"date": "2022-06-16", "close": 20.62, "volume": 1128783.0}, {"date": "2022-06-17", "close": 20.78, "volume": 3910538.0}, {"date": "2022-06-21", "close": 20.93, "volume": 892119.0}, {"date": "2022-06-22", "close": 21.12, "volume": 704252.0}, {"date": "2022-06-23", "close": 21.31, "volume": 594549.0}, {"date": "2022-06-24", "close": 21.56, "volume": 2584164.0}, {"date": "2022-06-27", "close": 21.84, "volume": 947988.0}, {"date": "2022-06-28", "close": 21.8, "volume": 598814.0}, {"date": "2022-06-29", "close": 21.62, "volume": 844141.0}, {"date": "2022-06-30", "close": 21.49, "volume": 960371.0}, {"date": "2022-07-01", "close": 22.09, "volume": 1271214.0}, {"date": "2022-07-05", "close": 21.72, "volume": 750614.0}, {"date": "2022-07-06", "close": 21.83, "volume": 520616.0}, {"date": "2022-07-07", "close": 21.85, "volume": 497815.0}, {"date": "2022-07-08", "close": 21.93, "volume": 489701.0}, {"date": "2022-07-11", "close": 21.92, "volume": 346014.0}, {"date": "2022-07-12", "close": 21.88, "volume": 644546.0}, {"date": "2022-07-13", "close": 21.69, "volume": 416786.0}, {"date": "2022-07-14", "close": 21.71, "volume": 424636.0}, {"date": "2022-07-15", "close": 22.25, "volume": 671273.0}, {"date": "2022-07-18", "close": 22.19, "volume": 535371.0}, {"date": "2022-07-19", "close": 22.75, "volume": 1003977.0}, {"date": "2022-07-20", "close": 22.79, "volume": 655337.0}, {"date": "2022-07-21", "close": 22.83, "volume": 683651.0}, {"date": "2022-07-22", "close": 22.94, "volume": 342574.0}, {"date": "2022-07-25", "close": 23.27, "volume": 659739.0}, {"date": "2022-07-26", "close": 23.46, "volume": 664982.0}, {"date": "2022-07-27", "close": 23.52, "volume": 461945.0}, {"date": "2022-07-28", "close": 24.11, "volume": 614669.0}, {"date": "2022-07-29", "close": 24.12, "volume": 1045388.0}, {"date": "2022-08-01", "close": 23.78, "volume": 893934.0}, {"date": "2022-08-02", "close": 24.19, "volume": 6123925.0}, {"date": "2022-08-03", "close": 24.27, "volume": 1273090.0}, {"date": "2022-08-04", "close": 24.02, "volume": 2517102.0}, {"date": "2022-08-05", "close": 23.95, "volume": 1161355.0}, {"date": "2022-08-08", "close": 24.22, "volume": 684163.0}, {"date": "2022-08-09", "close": 24.47, "volume": 767974.0}, {"date": "2022-08-10", "close": 24.83, "volume": 628225.0}, {"date": "2022-08-11", "close": 25.04, "volume": 688198.0}, {"date": "2022-08-12", "close": 25.39, "volume": 844973.0}, {"date": "2022-08-15", "close": 25.37, "volume": 631561.0}, {"date": "2022-08-16", "close": 25.08, "volume": 514224.0}, {"date": "2022-08-17", "close": 24.47, "volume": 710388.0}, {"date": "2022-08-18", "close": 24.53, "volume": 720618.0}, {"date": "2022-08-19", "close": 24.03, "volume": 1076312.0}, {"date": "2022-08-22", "close": 23.41, "volume": 706344.0}, {"date": "2022-08-23", "close": 23.2, "volume": 583951.0}, {"date": "2022-08-24", "close": 23.25, "volume": 635106.0}, {"date": "2022-08-25", "close": 23.54, "volume": 953059.0}, {"date": "2022-08-26", "close": 23.28, "volume": 744497.0}, {"date": "2022-08-29", "close": 23.42, "volume": 1074201.0}, {"date": "2022-08-30", "close": 22.97, "volume": 576433.0}, {"date": "2022-08-31", "close": 22.64, "volume": 1081626.0}, {"date": "2022-09-01", "close": 22.54, "volume": 544624.0}, {"date": "2022-09-02", "close": 22.15, "volume": 808756.0}, {"date": "2022-09-06", "close": 22.33, "volume": 720986.0}, {"date": "2022-09-07", "close": 22.48, "volume": 611361.0}, {"date": "2022-09-08", "close": 22.16, "volume": 921977.0}, {"date": "2022-09-09", "close": 22.49, "volume": 577537.0}, {"date": "2022-09-12", "close": 23.06, "volume": 835601.0}, {"date": "2022-09-13", "close": 22.3, "volume": 715830.0}, {"date": "2022-09-14", "close": 22.04, "volume": 566085.0}, {"date": "2022-09-15", "close": 21.64, "volume": 1537318.0}, {"date": "2022-09-16", "close": 22.37, "volume": 4072763.0}, {"date": "2022-09-19", "close": 22.55, "volume": 727956.0}, {"date": "2022-09-20", "close": 22.28, "volume": 804723.0}, {"date": "2022-09-21", "close": 21.88, "volume": 1252242.0}, {"date": "2022-09-22", "close": 21.45, "volume": 829396.0}, {"date": "2022-09-23", "close": 20.79, "volume": 770222.0}, {"date": "2022-09-26", "close": 20.22, "volume": 1138193.0}, {"date": "2022-09-27", "close": 20.03, "volume": 798939.0}, {"date": "2022-09-28", "close": 20.37, "volume": 995965.0}, {"date": "2022-09-29", "close": 19.07, "volume": 747662.0}, {"date": "2022-09-30", "close": 19.45, "volume": 1249970.0}, {"date": "2022-10-03", "close": 19.6, "volume": 1104107.0}, {"date": "2022-10-04", "close": 20.07, "volume": 2035317.0}, {"date": "2022-10-05", "close": 19.9, "volume": 752728.0}, {"date": "2022-10-06", "close": 19.72, "volume": 834855.0}, {"date": "2022-10-07", "close": 19.23, "volume": 1037717.0}, {"date": "2022-10-10", "close": 19.28, "volume": 1292042.0}, {"date": "2022-10-11", "close": 19.56, "volume": 1225661.0}, {"date": "2022-10-12", "close": 19.53, "volume": 640613.0}, {"date": "2022-10-13", "close": 19.76, "volume": 1021866.0}, {"date": "2022-10-14", "close": 19.18, "volume": 668464.0}, {"date": "2022-10-17", "close": 19.62, "volume": 950467.0}, {"date": "2022-10-18", "close": 19.64, "volume": 1136505.0}, {"date": "2022-10-19", "close": 19.17, "volume": 894646.0}, {"date": "2022-10-20", "close": 19.16, "volume": 672137.0}, {"date": "2022-10-21", "close": 19.55, "volume": 691045.0}, {"date": "2022-10-24", "close": 19.64, "volume": 831243.0}, {"date": "2022-10-25", "close": 20.71, "volume": 1017832.0}, {"date": "2022-10-26", "close": 20.59, "volume": 745166.0}, {"date": "2022-10-27", "close": 20.68, "volume": 684016.0}, {"date": "2022-10-28", "close": 21.5, "volume": 687511.0}, {"date": "2022-10-31", "close": 21.52, "volume": 833145.0}, {"date": "2022-11-01", "close": 21.82, "volume": 597972.0}, {"date": "2022-11-02", "close": 21.11, "volume": 519918.0}, {"date": "2022-11-03", "close": 21.15, "volume": 521660.0}, {"date": "2022-11-04", "close": 21.41, "volume": 395877.0}, {"date": "2022-11-07", "close": 21.34, "volume": 455373.0}, {"date": "2022-11-08", "close": 21.32, "volume": 449974.0}, {"date": "2022-11-09", "close": 21.09, "volume": 480530.0}, {"date": "2022-11-10", "close": 22.33, "volume": 485026.0}, {"date": "2022-11-11", "close": 22.21, "volume": 588142.0}, {"date": "2022-11-14", "close": 22.12, "volume": 598290.0}, {"date": "2022-11-15", "close": 22.31, "volume": 729851.0}, {"date": "2022-11-16", "close": 22.21, "volume": 541864.0}, {"date": "2022-11-17", "close": 22.4, "volume": 532445.0}, {"date": "2022-11-18", "close": 22.8, "volume": 658828.0}, {"date": "2022-11-21", "close": 22.92, "volume": 627626.0}, {"date": "2022-11-22", "close": 23.15, "volume": 768984.0}, {"date": "2022-11-23", "close": 22.88, "volume": 998857.0}, {"date": "2022-11-25", "close": 23.15, "volume": 262947.0}, {"date": "2022-11-28", "close": 22.62, "volume": 706666.0}, {"date": "2022-11-29", "close": 22.67, "volume": 685566.0}, {"date": "2022-11-30", "close": 23.21, "volume": 1927417.0}, {"date": "2022-12-01", "close": 23.28, "volume": 539008.0}, {"date": "2022-12-02", "close": 23.55, "volume": 466768.0}, {"date": "2022-12-05", "close": 23.37, "volume": 493820.0}, {"date": "2022-12-06", "close": 23.07, "volume": 519815.0}, {"date": "2022-12-07", "close": 23.26, "volume": 875331.0}, {"date": "2022-12-08", "close": 23.31, "volume": 575038.0}, {"date": "2022-12-09", "close": 23.27, "volume": 555965.0}, {"date": "2022-12-12", "close": 23.32, "volume": 944553.0}, {"date": "2022-12-13", "close": 23.51, "volume": 1543925.0}, {"date": "2022-12-14", "close": 23.36, "volume": 1305890.0}, {"date": "2022-12-15", "close": 23.22, "volume": 2046796.0}, {"date": "2022-12-16", "close": 22.64, "volume": 5141156.0}, {"date": "2022-12-19", "close": 22.84, "volume": 1051783.0}, {"date": "2022-12-20", "close": 22.97, "volume": 841629.0}, {"date": "2022-12-21", "close": 23.29, "volume": 733508.0}, {"date": "2022-12-22", "close": 23.19, "volume": 727471.0}, {"date": "2022-12-23", "close": 23.46, "volume": 539059.0}, {"date": "2022-12-27", "close": 23.39, "volume": 475488.0}, {"date": "2022-12-28", "close": 23.05, "volume": 751781.0}, {"date": "2022-12-29", "close": 23.35, "volume": 512117.0}, {"date": "2022-12-30", "close": 23.47, "volume": 612984.0}, {"date": "2023-01-03", "close": 22.86, "volume": 875204.0}, {"date": "2023-01-04", "close": 23.25, "volume": 1849444.0}, {"date": "2023-01-05", "close": 22.96, "volume": 833226.0}, {"date": "2023-01-06", "close": 23.1, "volume": 1305371.0}, {"date": "2023-01-09", "close": 23.38, "volume": 815975.0}, {"date": "2023-01-10", "close": 23.1, "volume": 1542627.0}, {"date": "2023-01-11", "close": 24.01, "volume": 1212713.0}, {"date": "2023-01-12", "close": 24.28, "volume": 1157212.0}, {"date": "2023-01-13", "close": 24.45, "volume": 682087.0}, {"date": "2023-01-17", "close": 24.64, "volume": 1803139.0}, {"date": "2023-01-18", "close": 24.46, "volume": 1875943.0}, {"date": "2023-01-19", "close": 24.38, "volume": 1204090.0}, {"date": "2023-01-20", "close": 24.1, "volume": 1174688.0}, {"date": "2023-01-23", "close": 24.4, "volume": 560953.0}, {"date": "2023-01-24", "close": 24.2, "volume": 991341.0}, {"date": "2023-01-25", "close": 24.33, "volume": 538715.0}, {"date": "2023-01-26", "close": 24.67, "volume": 708694.0}, {"date": "2023-01-27", "close": 24.76, "volume": 385663.0}, {"date": "2023-01-30", "close": 24.9, "volume": 377162.0}, {"date": "2023-01-31", "close": 25.48, "volume": 981840.0}, {"date": "2023-02-01", "close": 25.16, "volume": 568922.0}, {"date": "2023-02-02", "close": 25.43, "volume": 777973.0}, {"date": "2023-02-03", "close": 25.39, "volume": 597839.0}, {"date": "2023-02-06", "close": 25.08, "volume": 575631.0}, {"date": "2023-02-07", "close": 25.02, "volume": 748889.0}, {"date": "2023-02-08", "close": 24.95, "volume": 609168.0}, {"date": "2023-02-09", "close": 24.6, "volume": 504144.0}, {"date": "2023-02-10", "close": 25.07, "volume": 477612.0}, {"date": "2023-02-13", "close": 25.2, "volume": 445551.0}, {"date": "2023-02-14", "close": 24.67, "volume": 424710.0}, {"date": "2023-02-15", "close": 24.88, "volume": 657793.0}, {"date": "2023-02-16", "close": 25.41, "volume": 980479.0}, {"date": "2023-02-17", "close": 25.89, "volume": 4277089.0}, {"date": "2023-02-21", "close": 25.66, "volume": 1337655.0}, {"date": "2023-02-22", "close": 25.21, "volume": 998917.0}, {"date": "2023-02-23", "close": 25.8, "volume": 1061401.0}, {"date": "2023-02-24", "close": 25.83, "volume": 1175600.0}, {"date": "2023-02-27", "close": 25.98, "volume": 694417.0}, {"date": "2023-02-28", "close": 25.76, "volume": 1691326.0}, {"date": "2023-03-01", "close": 25.51, "volume": 970089.0}, {"date": "2023-03-02", "close": 26.14, "volume": 642698.0}, {"date": "2023-03-03", "close": 26.19, "volume": 721114.0}, {"date": "2023-03-06", "close": 25.77, "volume": 1154251.0}, {"date": "2023-03-07", "close": 25.42, "volume": 551892.0}, {"date": "2023-03-08", "close": 25.41, "volume": 539435.0}, {"date": "2023-03-09", "close": 25.22, "volume": 579249.0}, {"date": "2023-03-10", "close": 24.04, "volume": 937899.0}, {"date": "2023-03-13", "close": 24.23, "volume": 1457390.0}, {"date": "2023-03-14", "close": 24.48, "volume": 940988.0}, {"date": "2023-03-15", "close": 24.26, "volume": 900457.0}, {"date": "2023-03-16", "close": 24.32, "volume": 1179123.0}, {"date": "2023-03-17", "close": 24.29, "volume": 2560312.0}, {"date": "2023-03-20", "close": 24.77, "volume": 1038623.0}, {"date": "2023-03-21", "close": 24.29, "volume": 896430.0}, {"date": "2023-03-22", "close": 23.24, "volume": 830127.0}, {"date": "2023-03-23", "close": 23.11, "volume": 693524.0}, {"date": "2023-03-24", "close": 23.72, "volume": 935267.0}, {"date": "2023-03-27", "close": 23.81, "volume": 522176.0}, {"date": "2023-03-28", "close": 23.96, "volume": 617673.0}, {"date": "2023-03-29", "close": 24.18, "volume": 587892.0}, {"date": "2023-03-30", "close": 24.27, "volume": 571832.0}, {"date": "2023-03-31", "close": 24.85, "volume": 836167.0}, {"date": "2023-04-03", "close": 24.69, "volume": 861897.0}, {"date": "2023-04-04", "close": 24.47, "volume": 626691.0}, {"date": "2023-04-05", "close": 24.11, "volume": 782336.0}, {"date": "2023-04-06", "close": 24.3, "volume": 640673.0}, {"date": "2023-04-10", "close": 24.51, "volume": 877403.0}, {"date": "2023-04-11", "close": 24.67, "volume": 1085839.0}, {"date": "2023-04-12", "close": 24.53, "volume": 800385.0}, {"date": "2023-04-13", "close": 24.55, "volume": 565970.0}, {"date": "2023-04-14", "close": 24.09, "volume": 353806.0}, {"date": "2023-04-17", "close": 24.49, "volume": 679529.0}, {"date": "2023-04-18", "close": 24.25, "volume": 567050.0}, {"date": "2023-04-19", "close": 24.35, "volume": 434670.0}, {"date": "2023-04-20", "close": 24.38, "volume": 539404.0}, {"date": "2023-04-21", "close": 24.18, "volume": 900705.0}, {"date": "2023-04-24", "close": 23.81, "volume": 826695.0}, {"date": "2023-04-25", "close": 23.99, "volume": 448335.0}, {"date": "2023-04-26", "close": 23.89, "volume": 1028997.0}, {"date": "2023-04-27", "close": 24.76, "volume": 1412247.0}, {"date": "2023-04-28", "close": 24.75, "volume": 799747.0}, {"date": "2023-05-01", "close": 24.64, "volume": 711732.0}, {"date": "2023-05-02", "close": 24.43, "volume": 838910.0}, {"date": "2023-05-03", "close": 24.83, "volume": 1261263.0}, {"date": "2023-05-04", "close": 25.18, "volume": 777100.0}, {"date": "2023-05-05", "close": 25.22, "volume": 696397.0}, {"date": "2023-05-08", "close": 25.31, "volume": 462885.0}, {"date": "2023-05-09", "close": 24.84, "volume": 874058.0}, {"date": "2023-05-10", "close": 25.03, "volume": 538958.0}, {"date": "2023-05-11", "close": 24.82, "volume": 985155.0}, {"date": "2023-05-12", "close": 24.87, "volume": 426538.0}, {"date": "2023-05-15", "close": 25.07, "volume": 338506.0}, {"date": "2023-05-16", "close": 24.52, "volume": 424985.0}, {"date": "2023-05-17", "close": 24.66, "volume": 478492.0}, {"date": "2023-05-18", "close": 24.47, "volume": 533488.0}, {"date": "2023-05-19", "close": 24.46, "volume": 696181.0}, {"date": "2023-05-22", "close": 24.35, "volume": 886245.0}, {"date": "2023-05-23", "close": 24.2, "volume": 778964.0}, {"date": "2023-05-24", "close": 23.93, "volume": 800699.0}, {"date": "2023-05-25", "close": 23.58, "volume": 547179.0}, {"date": "2023-05-26", "close": 23.93, "volume": 623718.0}, {"date": "2023-05-30", "close": 23.88, "volume": 777116.0}, {"date": "2023-05-31", "close": 23.93, "volume": 1788352.0}, {"date": "2023-06-01", "close": 23.87, "volume": 1027865.0}, {"date": "2023-06-02", "close": 24.52, "volume": 908917.0}, {"date": "2023-06-05", "close": 24.34, "volume": 712477.0}, {"date": "2023-06-06", "close": 24.84, "volume": 803035.0}, {"date": "2023-06-07", "close": 24.92, "volume": 1374998.0}, {"date": "2023-06-08", "close": 24.5, "volume": 1039274.0}, {"date": "2023-06-09", "close": 24.65, "volume": 597227.0}, {"date": "2023-06-12", "close": 24.5, "volume": 737521.0}, {"date": "2023-06-13", "close": 24.64, "volume": 1123123.0}, {"date": "2023-06-14", "close": 24.65, "volume": 1627264.0}, {"date": "2023-06-15", "close": 24.61, "volume": 1102768.0}, {"date": "2023-06-16", "close": 24.67, "volume": 2629829.0}, {"date": "2023-06-20", "close": 24.29, "volume": 895894.0}, {"date": "2023-06-21", "close": 23.83, "volume": 785370.0}, {"date": "2023-06-22", "close": 23.39, "volume": 1081627.0}, {"date": "2023-06-23", "close": 22.91, "volume": 2850231.0}, {"date": "2023-06-26", "close": 23.06, "volume": 626707.0}, {"date": "2023-06-27", "close": 23.33, "volume": 828390.0}, {"date": "2023-06-28", "close": 23.46, "volume": 957661.0}, {"date": "2023-06-29", "close": 23.89, "volume": 1365117.0}, {"date": "2023-06-30", "close": 23.54, "volume": 1199480.0}, {"date": "2023-07-03", "close": 23.95, "volume": 444387.0}, {"date": "2023-07-05", "close": 23.85, "volume": 654650.0}, {"date": "2023-07-06", "close": 23.61, "volume": 952200.0}, {"date": "2023-07-07", "close": 23.32, "volume": 902175.0}, {"date": "2023-07-10", "close": 23.23, "volume": 1457317.0}, {"date": "2023-07-11", "close": 24.03, "volume": 978120.0}, {"date": "2023-07-12", "close": 24.14, "volume": 1440743.0}, {"date": "2023-07-13", "close": 24.42, "volume": 1310927.0}, {"date": "2023-07-14", "close": 24.51, "volume": 901181.0}, {"date": "2023-07-17", "close": 24.92, "volume": 798952.0}, {"date": "2023-07-18", "close": 24.94, "volume": 1519384.0}, {"date": "2023-07-19", "close": 25.35, "volume": 917478.0}, {"date": "2023-07-20", "close": 25.59, "volume": 531729.0}, {"date": "2023-07-21", "close": 25.65, "volume": 494812.0}, {"date": "2023-07-24", "close": 25.82, "volume": 463612.0}, {"date": "2023-07-25", "close": 25.83, "volume": 917540.0}, {"date": "2023-07-26", "close": 26.05, "volume": 753105.0}, {"date": "2023-07-27", "close": 24.88, "volume": 1890782.0}, {"date": "2023-07-28", "close": 24.5, "volume": 1022397.0}, {"date": "2023-07-31", "close": 24.55, "volume": 1369044.0}, {"date": "2023-08-01", "close": 24.29, "volume": 1002649.0}, {"date": "2023-08-02", "close": 23.97, "volume": 1341863.0}, {"date": "2023-08-03", "close": 23.59, "volume": 847591.0}, {"date": "2023-08-04", "close": 23.83, "volume": 540856.0}, {"date": "2023-08-07", "close": 24.23, "volume": 828404.0}, {"date": "2023-08-08", "close": 24.08, "volume": 691270.0}, {"date": "2023-08-09", "close": 24.03, "volume": 1216426.0}, {"date": "2023-08-10", "close": 24.05, "volume": 720452.0}, {"date": "2023-08-11", "close": 24.04, "volume": 1043098.0}, {"date": "2023-08-14", "close": 23.82, "volume": 859058.0}, {"date": "2023-08-15", "close": 23.59, "volume": 1133006.0}, {"date": "2023-08-16", "close": 23.33, "volume": 940993.0}, {"date": "2023-08-17", "close": 23.36, "volume": 737067.0}, {"date": "2023-08-18", "close": 23.49, "volume": 680926.0}, {"date": "2023-08-21", "close": 23.6, "volume": 966563.0}, {"date": "2023-08-22", "close": 23.54, "volume": 776872.0}, {"date": "2023-08-23", "close": 23.7, "volume": 751466.0}, {"date": "2023-08-24", "close": 23.52, "volume": 678685.0}, {"date": "2023-08-25", "close": 23.61, "volume": 546149.0}, {"date": "2023-08-28", "close": 23.97, "volume": 584106.0}, {"date": "2023-08-29", "close": 24.04, "volume": 931683.0}, {"date": "2023-08-30", "close": 24.14, "volume": 865124.0}, {"date": "2023-08-31", "close": 24.02, "volume": 738168.0}, {"date": "2023-09-01", "close": 24.1, "volume": 834544.0}, {"date": "2023-09-05", "close": 23.65, "volume": 1127953.0}, {"date": "2023-09-06", "close": 23.64, "volume": 644987.0}, {"date": "2023-09-07", "close": 23.85, "volume": 741093.0}, {"date": "2023-09-08", "close": 23.78, "volume": 665799.0}, {"date": "2023-09-11", "close": 23.84, "volume": 784224.0}, {"date": "2023-09-12", "close": 23.67, "volume": 525847.0}, {"date": "2023-09-13", "close": 23.39, "volume": 1205561.0}, {"date": "2023-09-14", "close": 23.72, "volume": 3713113.0}, {"date": "2023-09-15", "close": 23.4, "volume": 3736185.0}, {"date": "2023-09-18", "close": 23.25, "volume": 1418713.0}, {"date": "2023-09-19", "close": 23.41, "volume": 1332923.0}, {"date": "2023-09-20", "close": 23.48, "volume": 988655.0}, {"date": "2023-09-21", "close": 22.63, "volume": 1561191.0}, {"date": "2023-09-22", "close": 22.53, "volume": 936751.0}, {"date": "2023-09-25", "close": 22.32, "volume": 746920.0}, {"date": "2023-09-26", "close": 21.6, "volume": 1414908.0}, {"date": "2023-09-27", "close": 21.55, "volume": 1387626.0}, {"date": "2023-09-28", "close": 21.75, "volume": 1958907.0}, {"date": "2023-09-29", "close": 21.63, "volume": 1780408.0}, {"date": "2023-10-02", "close": 21.15, "volume": 1888994.0}, {"date": "2023-10-03", "close": 20.85, "volume": 1400909.0}, {"date": "2023-10-04", "close": 21.25, "volume": 1559326.0}, {"date": "2023-10-05", "close": 21.37, "volume": 1262933.0}, {"date": "2023-10-06", "close": 21.3, "volume": 1305646.0}, {"date": "2023-10-09", "close": 21.49, "volume": 1319549.0}, {"date": "2023-10-10", "close": 21.56, "volume": 2360084.0}, {"date": "2023-10-11", "close": 21.79, "volume": 1925259.0}, {"date": "2023-10-12", "close": 21.28, "volume": 829503.0}, {"date": "2023-10-13", "close": 21.3, "volume": 1046896.0}, {"date": "2023-10-16", "close": 21.58, "volume": 1383547.0}, {"date": "2023-10-17", "close": 21.62, "volume": 1600097.0}, {"date": "2023-10-18", "close": 21.33, "volume": 1000546.0}, {"date": "2023-10-19", "close": 20.97, "volume": 1204769.0}, {"date": "2023-10-20", "close": 20.84, "volume": 1340106.0}, {"date": "2023-10-23", "close": 20.49, "volume": 1308472.0}, {"date": "2023-10-24", "close": 20.94, "volume": 1178137.0}, {"date": "2023-10-25", "close": 20.68, "volume": 1721488.0}, {"date": "2023-10-26", "close": 21.45, "volume": 2146346.0}, {"date": "2023-10-27", "close": 21.1, "volume": 1103800.0}, {"date": "2023-10-30", "close": 21.34, "volume": 2151362.0}, {"date": "2023-10-31", "close": 21.95, "volume": 2242048.0}, {"date": "2023-11-01", "close": 22.52, "volume": 1557503.0}, {"date": "2023-11-02", "close": 23.08, "volume": 1113855.0}, {"date": "2023-11-03", "close": 23.35, "volume": 1344136.0}, {"date": "2023-11-06", "close": 23.04, "volume": 1898677.0}, {"date": "2023-11-07", "close": 22.78, "volume": 659614.0}, {"date": "2023-11-08", "close": 22.92, "volume": 911248.0}, {"date": "2023-11-09", "close": 22.56, "volume": 1895078.0}, {"date": "2023-11-10", "close": 22.68, "volume": 1132510.0}, {"date": "2023-11-13", "close": 22.35, "volume": 1613657.0}, {"date": "2023-11-14", "close": 23.29, "volume": 1633228.0}, {"date": "2023-11-15", "close": 23.21, "volume": 1362877.0}, {"date": "2023-11-16", "close": 23.2, "volume": 985482.0}, {"date": "2023-11-17", "close": 23.3, "volume": 1049989.0}, {"date": "2023-11-20", "close": 23.37, "volume": 539354.0}, {"date": "2023-11-21", "close": 23.5, "volume": 991171.0}, {"date": "2023-11-22", "close": 23.71, "volume": 682622.0}, {"date": "2023-11-24", "close": 23.72, "volume": 232832.0}, {"date": "2023-11-27", "close": 23.62, "volume": 751065.0}, {"date": "2023-11-28", "close": 23.5, "volume": 1420173.0}, {"date": "2023-11-29", "close": 23.51, "volume": 1301711.0}, {"date": "2023-11-30", "close": 23.75, "volume": 1774807.0}, {"date": "2023-12-01", "close": 24.55, "volume": 1307347.0}, {"date": "2023-12-04", "close": 24.99, "volume": 1145107.0}, {"date": "2023-12-05", "close": 24.82, "volume": 2422101.0}, {"date": "2023-12-06", "close": 24.51, "volume": 1035195.0}, {"date": "2023-12-07", "close": 24.64, "volume": 1783515.0}, {"date": "2023-12-08", "close": 24.31, "volume": 1103628.0}, {"date": "2023-12-11", "close": 24.44, "volume": 1306086.0}, {"date": "2023-12-12", "close": 24.68, "volume": 1636200.0}, {"date": "2023-12-13", "close": 25.5, "volume": 1615984.0}, {"date": "2023-12-14", "close": 26.08, "volume": 1598089.0}, {"date": "2023-12-15", "close": 25.72, "volume": 4332448.0}, {"date": "2023-12-18", "close": 25.44, "volume": 1743220.0}, {"date": "2023-12-19", "close": 25.66, "volume": 1663615.0}, {"date": "2023-12-20", "close": 25.54, "volume": 2834166.0}, {"date": "2023-12-21", "close": 25.72, "volume": 1286893.0}, {"date": "2023-12-22", "close": 25.85, "volume": 1123066.0}, {"date": "2023-12-26", "close": 26.03, "volume": 810309.0}, {"date": "2023-12-27", "close": 26.08, "volume": 977034.0}, {"date": "2023-12-28", "close": 26.05, "volume": 1160250.0}, {"date": "2023-12-29", "close": 25.56, "volume": 757337.0}, {"date": "2024-01-02", "close": 26.0, "volume": 929883.0}, {"date": "2024-01-03", "close": 25.65, "volume": 1283388.0}, {"date": "2024-01-04", "close": 25.51, "volume": 964645.0}, {"date": "2024-01-05", "close": 25.47, "volume": 668010.0}, {"date": "2024-01-08", "close": 26.04, "volume": 885218.0}, {"date": "2024-01-09", "close": 26.28, "volume": 1133408.0}, {"date": "2024-01-10", "close": 26.08, "volume": 1579698.0}, {"date": "2024-01-11", "close": 25.84, "volume": 1273917.0}, {"date": "2024-01-12", "close": 25.74, "volume": 874679.0}, {"date": "2024-01-16", "close": 25.47, "volume": 1068444.0}, {"date": "2024-01-17", "close": 25.03, "volume": 2388649.0}, {"date": "2024-01-18", "close": 24.66, "volume": 1544856.0}, {"date": "2024-01-19", "close": 25.04, "volume": 1475935.0}, {"date": "2024-01-22", "close": 25.21, "volume": 1222416.0}, {"date": "2024-01-23", "close": 24.94, "volume": 733906.0}, {"date": "2024-01-24", "close": 24.65, "volume": 1044438.0}, {"date": "2024-01-25", "close": 24.92, "volume": 1206919.0}, {"date": "2024-01-26", "close": 24.72, "volume": 598870.0}, {"date": "2024-01-29", "close": 25.05, "volume": 836389.0}, {"date": "2024-01-30", "close": 25.02, "volume": 660081.0}, {"date": "2024-01-31", "close": 24.91, "volume": 1422566.0}, {"date": "2024-02-01", "close": 25.25, "volume": 1136998.0}, {"date": "2024-02-02", "close": 24.79, "volume": 751422.0}, {"date": "2024-02-05", "close": 24.29, "volume": 1206063.0}, {"date": "2024-02-06", "close": 24.56, "volume": 643830.0}, {"date": "2024-02-07", "close": 24.37, "volume": 647606.0}, {"date": "2024-02-08", "close": 24.63, "volume": 772806.0}, {"date": "2024-02-09", "close": 24.59, "volume": 663668.0}, {"date": "2024-02-12", "close": 24.62, "volume": 1092311.0}, {"date": "2024-02-13", "close": 24.2, "volume": 1545784.0}, {"date": "2024-02-14", "close": 24.19, "volume": 1375845.0}, {"date": "2024-02-15", "close": 24.54, "volume": 1452493.0}, {"date": "2024-02-16", "close": 24.69, "volume": 1512590.0}, {"date": "2024-02-20", "close": 24.62, "volume": 1070964.0}, {"date": "2024-02-21", "close": 24.56, "volume": 806148.0}, {"date": "2024-02-22", "close": 24.68, "volume": 1050080.0}, {"date": "2024-02-23", "close": 24.56, "volume": 552395.0}, {"date": "2024-02-26", "close": 24.27, "volume": 714857.0}, {"date": "2024-02-27", "close": 24.13, "volume": 959864.0}, {"date": "2024-02-28", "close": 23.78, "volume": 1482417.0}, {"date": "2024-02-29", "close": 23.89, "volume": 4903574.0}, {"date": "2024-03-01", "close": 24.37, "volume": 2560585.0}, {"date": "2024-03-04", "close": 24.49, "volume": 1552000.0}, {"date": "2024-03-05", "close": 24.56, "volume": 2072812.0}, {"date": "2024-03-06", "close": 24.73, "volume": 917478.0}, {"date": "2024-03-07", "close": 24.87, "volume": 951912.0}, {"date": "2024-03-08", "close": 24.93, "volume": 1077141.0}, {"date": "2024-03-11", "close": 25.23, "volume": 1168326.0}, {"date": "2024-03-12", "close": 25.5, "volume": 4774749.0}, {"date": "2024-03-13", "close": 25.53, "volume": 3584661.0}, {"date": "2024-03-14", "close": 25.25, "volume": 2643418.0}, {"date": "2024-03-15", "close": 25.36, "volume": 2854537.0}, {"date": "2024-03-18", "close": 25.41, "volume": 1399259.0}, {"date": "2024-03-19", "close": 25.3, "volume": 1364987.0}, {"date": "2024-03-20", "close": 25.52, "volume": 1523694.0}, {"date": "2024-03-21", "close": 25.92, "volume": 1406887.0}, {"date": "2024-03-22", "close": 25.68, "volume": 1521173.0}, {"date": "2024-03-25", "close": 25.74, "volume": 1142637.0}, {"date": "2024-03-26", "close": 26.15, "volume": 1798833.0}, {"date": "2024-03-27", "close": 26.53, "volume": 2314519.0}, {"date": "2024-03-28", "close": 26.66, "volume": 1853968.0}, {"date": "2024-04-01", "close": 26.2, "volume": 1256861.0}, {"date": "2024-04-02", "close": 25.49, "volume": 1581904.0}, {"date": "2024-04-03", "close": 25.29, "volume": 955301.0}, {"date": "2024-04-04", "close": 25.47, "volume": 1169493.0}, {"date": "2024-04-05", "close": 25.53, "volume": 631356.0}, {"date": "2024-04-08", "close": 26.05, "volume": 1316076.0}, {"date": "2024-04-09", "close": 26.55, "volume": 1191803.0}, {"date": "2024-04-10", "close": 25.31, "volume": 1188089.0}, {"date": "2024-04-11", "close": 25.65, "volume": 1298004.0}, {"date": "2024-04-12", "close": 25.44, "volume": 736101.0}, {"date": "2024-04-15", "close": 25.17, "volume": 881926.0}, {"date": "2024-04-16", "close": 24.76, "volume": 695461.0}, {"date": "2024-04-17", "close": 24.91, "volume": 651682.0}, {"date": "2024-04-18", "close": 25.16, "volume": 866091.0}, {"date": "2024-04-19", "close": 25.48, "volume": 1279648.0}, {"date": "2024-04-22", "close": 25.76, "volume": 830610.0}, {"date": "2024-04-23", "close": 26.28, "volume": 1295840.0}, {"date": "2024-04-24", "close": 26.33, "volume": 1253291.0}, {"date": "2024-04-25", "close": 25.73, "volume": 2077846.0}, {"date": "2024-04-26", "close": 25.69, "volume": 2014005.0}, {"date": "2024-04-29", "close": 26.31, "volume": 1022233.0}, {"date": "2024-04-30", "close": 26.34, "volume": 1333037.0}, {"date": "2024-05-01", "close": 26.35, "volume": 1253112.0}, {"date": "2024-05-02", "close": 26.82, "volume": 1495841.0}, {"date": "2024-05-03", "close": 26.91, "volume": 910442.0}, {"date": "2024-05-06", "close": 27.15, "volume": 992864.0}, {"date": "2024-05-07", "close": 27.27, "volume": 1248123.0}, {"date": "2024-05-08", "close": 27.01, "volume": 1048993.0}, {"date": "2024-05-09", "close": 27.12, "volume": 989104.0}, {"date": "2024-05-10", "close": 27.15, "volume": 813357.0}, {"date": "2024-05-13", "close": 27.25, "volume": 785361.0}, {"date": "2024-05-14", "close": 27.1, "volume": 1161779.0}, {"date": "2024-05-15", "close": 27.54, "volume": 1457606.0}, {"date": "2024-05-16", "close": 27.21, "volume": 1093835.0}, {"date": "2024-05-17", "close": 27.54, "volume": 863205.0}, {"date": "2024-05-20", "close": 27.44, "volume": 1159294.0}, {"date": "2024-05-21", "close": 27.53, "volume": 1227081.0}, {"date": "2024-05-22", "close": 27.32, "volume": 992051.0}, {"date": "2024-05-23", "close": 26.88, "volume": 981313.0}, {"date": "2024-05-24", "close": 26.94, "volume": 837750.0}, {"date": "2024-05-28", "close": 26.37, "volume": 1052242.0}, {"date": "2024-05-29", "close": 26.17, "volume": 845632.0}, {"date": "2024-05-30", "close": 26.45, "volume": 999791.0}, {"date": "2024-05-31", "close": 26.78, "volume": 2560989.0}, {"date": "2024-06-03", "close": 26.83, "volume": 1385482.0}, {"date": "2024-06-04", "close": 27.4, "volume": 1200414.0}, {"date": "2024-06-05", "close": 27.74, "volume": 2918271.0}, {"date": "2024-06-06", "close": 27.95, "volume": 1371297.0}, {"date": "2024-06-07", "close": 27.45, "volume": 961930.0}, {"date": "2024-06-10", "close": 27.46, "volume": 2508521.0}, {"date": "2024-06-11", "close": 27.42, "volume": 1355543.0}, {"date": "2024-06-12", "close": 27.56, "volume": 1420228.0}, {"date": "2024-06-13", "close": 27.65, "volume": 896249.0}, {"date": "2024-06-14", "close": 27.6, "volume": 687661.0}, {"date": "2024-06-17", "close": 27.65, "volume": 912718.0}, {"date": "2024-06-18", "close": 27.24, "volume": 1114494.0}, {"date": "2024-06-20", "close": 27.08, "volume": 1395625.0}, {"date": "2024-06-21", "close": 26.85, "volume": 7233485.0}, {"date": "2024-06-24", "close": 27.38, "volume": 1397960.0}, {"date": "2024-06-25", "close": 26.97, "volume": 1055471.0}, {"date": "2024-06-26", "close": 27.13, "volume": 1233661.0}, {"date": "2024-06-27", "close": 27.58, "volume": 1521724.0}, {"date": "2024-06-28", "close": 27.71, "volume": 5999265.0}, {"date": "2024-07-01", "close": 27.45, "volume": 1875568.0}, {"date": "2024-07-02", "close": 27.69, "volume": 1154667.0}, {"date": "2024-07-03", "close": 27.85, "volume": 449678.0}, {"date": "2024-07-05", "close": 27.99, "volume": 640800.0}, {"date": "2024-07-08", "close": 28.28, "volume": 1018974.0}, {"date": "2024-07-09", "close": 27.84, "volume": 1105661.0}, {"date": "2024-07-10", "close": 28.32, "volume": 1063813.0}, {"date": "2024-07-11", "close": 29.14, "volume": 1553238.0}, {"date": "2024-07-12", "close": 29.28, "volume": 1135446.0}, {"date": "2024-07-15", "close": 29.89, "volume": 1325240.0}, {"date": "2024-07-16", "close": 30.5, "volume": 1055493.0}, {"date": "2024-07-17", "close": 30.68, "volume": 1996063.0}, {"date": "2024-07-18", "close": 30.77, "volume": 1016094.0}, {"date": "2024-07-19", "close": 30.77, "volume": 953791.0}, {"date": "2024-07-22", "close": 30.77, "volume": 970734.0}, {"date": "2024-07-23", "close": 30.96, "volume": 1271575.0}, {"date": "2024-07-24", "close": 30.37, "volume": 987671.0}, {"date": "2024-07-25", "close": 29.94, "volume": 2096139.0}, {"date": "2024-07-26", "close": 30.39, "volume": 977477.0}, {"date": "2024-07-29", "close": 30.15, "volume": 1071960.0}, {"date": "2024-07-30", "close": 30.26, "volume": 1395379.0}, {"date": "2024-07-31", "close": 29.59, "volume": 1470205.0}, {"date": "2024-08-01", "close": 29.76, "volume": 1267666.0}, {"date": "2024-08-02", "close": 29.37, "volume": 1335760.0}, {"date": "2024-08-05", "close": 28.34, "volume": 2933556.0}, {"date": "2024-08-06", "close": 28.83, "volume": 2508218.0}, {"date": "2024-08-07", "close": 28.57, "volume": 2060794.0}, {"date": "2024-08-08", "close": 29.22, "volume": 1238524.0}, {"date": "2024-08-09", "close": 29.35, "volume": 995331.0}, {"date": "2024-08-12", "close": 29.73, "volume": 1104048.0}, {"date": "2024-08-13", "close": 29.8, "volume": 1371995.0}, {"date": "2024-08-14", "close": 29.96, "volume": 1138729.0}, {"date": "2024-08-15", "close": 29.92, "volume": 838933.0}, {"date": "2024-08-16", "close": 29.72, "volume": 883347.0}, {"date": "2024-08-19", "close": 30.33, "volume": 1123017.0}, {"date": "2024-08-20", "close": 30.73, "volume": 1865693.0}, {"date": "2024-08-21", "close": 31.16, "volume": 979099.0}, {"date": "2024-08-22", "close": 31.15, "volume": 1187009.0}, {"date": "2024-08-23", "close": 31.62, "volume": 1029293.0}, {"date": "2024-08-26", "close": 31.57, "volume": 900472.0}, {"date": "2024-08-27", "close": 31.48, "volume": 1338602.0}, {"date": "2024-08-28", "close": 31.52, "volume": 1172896.0}, {"date": "2024-08-29", "close": 31.54, "volume": 1190360.0}, {"date": "2024-08-30", "close": 31.91, "volume": 1373120.0}, {"date": "2024-09-03", "close": 31.95, "volume": 1282041.0}, {"date": "2024-09-04", "close": 32.29, "volume": 837349.0}, {"date": "2024-09-05", "close": 32.11, "volume": 869504.0}, {"date": "2024-09-06", "close": 32.08, "volume": 913280.0}, {"date": "2024-09-09", "close": 32.3, "volume": 919498.0}, {"date": "2024-09-10", "close": 32.21, "volume": 1127609.0}, {"date": "2024-09-11", "close": 32.07, "volume": 1641354.0}, {"date": "2024-09-12", "close": 32.39, "volume": 1694925.0}, {"date": "2024-09-13", "close": 32.81, "volume": 1744960.0}, {"date": "2024-09-16", "close": 33.08, "volume": 1148020.0}, {"date": "2024-09-17", "close": 33.16, "volume": 1657307.0}, {"date": "2024-09-18", "close": 33.65, "volume": 1692539.0}, {"date": "2024-09-19", "close": 33.88, "volume": 2158699.0}, {"date": "2024-09-20", "close": 34.1, "volume": 3570947.0}, {"date": "2024-09-23", "close": 34.49, "volume": 1226001.0}, {"date": "2024-09-24", "close": 34.01, "volume": 1440322.0}, {"date": "2024-09-25", "close": 33.85, "volume": 1339608.0}, {"date": "2024-09-26", "close": 33.98, "volume": 1111669.0}, {"date": "2024-09-27", "close": 34.15, "volume": 1290937.0}, {"date": "2024-09-30", "close": 34.15, "volume": 1321668.0}, {"date": "2024-10-01", "close": 33.51, "volume": 1078081.0}, {"date": "2024-10-02", "close": 32.76, "volume": 2013918.0}, {"date": "2024-10-03", "close": 32.95, "volume": 952061.0}, {"date": "2024-10-04", "close": 32.4, "volume": 1111157.0}, {"date": "2024-10-07", "close": 32.57, "volume": 1054318.0}, {"date": "2024-10-08", "close": 32.74, "volume": 762918.0}, {"date": "2024-10-09", "close": 32.68, "volume": 610730.0}, {"date": "2024-10-10", "close": 32.5, "volume": 1128037.0}, {"date": "2024-10-11", "close": 32.51, "volume": 864916.0}, {"date": "2024-10-14", "close": 33.03, "volume": 698976.0}, {"date": "2024-10-15", "close": 33.49, "volume": 1986296.0}, {"date": "2024-10-16", "close": 34.11, "volume": 945886.0}, {"date": "2024-10-17", "close": 33.85, "volume": 539127.0}, {"date": "2024-10-18", "close": 34.15, "volume": 454585.0}, {"date": "2024-10-21", "close": 33.89, "volume": 939979.0}, {"date": "2024-10-22", "close": 33.82, "volume": 788403.0}, {"date": "2024-10-23", "close": 33.89, "volume": 991984.0}, {"date": "2024-10-24", "close": 33.36, "volume": 1183272.0}, {"date": "2024-10-25", "close": 32.6, "volume": 1049940.0}, {"date": "2024-10-28", "close": 32.5, "volume": 1259734.0}, {"date": "2024-10-29", "close": 32.3, "volume": 1613926.0}, {"date": "2024-10-30", "close": 32.26, "volume": 817306.0}, {"date": "2024-10-31", "close": 31.69, "volume": 906132.0}, {"date": "2024-11-01", "close": 31.64, "volume": 1421298.0}, {"date": "2024-11-04", "close": 31.71, "volume": 1335918.0}, {"date": "2024-11-05", "close": 31.8, "volume": 818762.0}, {"date": "2024-11-06", "close": 31.67, "volume": 2570110.0}, {"date": "2024-11-07", "close": 32.09, "volume": 1245401.0}, {"date": "2024-11-08", "close": 33.09, "volume": 2591511.0}, {"date": "2024-11-11", "close": 33.28, "volume": 1354229.0}, {"date": "2024-11-12", "close": 33.01, "volume": 1328421.0}, {"date": "2024-11-13", "close": 33.06, "volume": 783998.0}, {"date": "2024-11-14", "close": 32.66, "volume": 600879.0}, {"date": "2024-11-15", "close": 32.86, "volume": 823066.0}, {"date": "2024-11-18", "close": 33.41, "volume": 894158.0}, {"date": "2024-11-19", "close": 34.15, "volume": 1012357.0}, {"date": "2024-11-20", "close": 33.56, "volume": 756460.0}, {"date": "2024-11-21", "close": 33.5, "volume": 1006517.0}, {"date": "2024-11-22", "close": 33.47, "volume": 739022.0}, {"date": "2024-11-25", "close": 33.82, "volume": 1314440.0}, {"date": "2024-11-26", "close": 33.96, "volume": 910604.0}, {"date": "2024-11-27", "close": 34.31, "volume": 799688.0}, {"date": "2024-11-29", "close": 34.1, "volume": 1079533.0}, {"date": "2024-12-02", "close": 33.39, "volume": 1308483.0}, {"date": "2024-12-03", "close": 33.05, "volume": 847139.0}, {"date": "2024-12-04", "close": 33.29, "volume": 856394.0}, {"date": "2024-12-05", "close": 32.9, "volume": 695619.0}, {"date": "2024-12-06", "close": 32.67, "volume": 959786.0}, {"date": "2024-12-09", "close": 32.75, "volume": 879751.0}, {"date": "2024-12-10", "close": 32.47, "volume": 1904249.0}, {"date": "2024-12-11", "close": 32.99, "volume": 1620872.0}, {"date": "2024-12-12", "close": 32.7, "volume": 654707.0}, {"date": "2024-12-13", "close": 32.9, "volume": 734156.0}, {"date": "2024-12-16", "close": 32.84, "volume": 889205.0}, {"date": "2024-12-17", "close": 32.68, "volume": 877850.0}, {"date": "2024-12-18", "close": 31.52, "volume": 1790770.0}, {"date": "2024-12-19", "close": 30.82, "volume": 1560668.0}, {"date": "2024-12-20", "close": 31.53, "volume": 5162244.0}, {"date": "2024-12-23", "close": 31.66, "volume": 861068.0}, {"date": "2024-12-24", "close": 31.95, "volume": 383894.0}, {"date": "2024-12-26", "close": 31.97, "volume": 693050.0}, {"date": "2024-12-27", "close": 31.34, "volume": 877592.0}, {"date": "2024-12-30", "close": 31.21, "volume": 2759276.0}, {"date": "2024-12-31", "close": 31.28, "volume": 1157583.0}, {"date": "2025-01-02", "close": 30.83, "volume": 1217647.0}, {"date": "2025-01-03", "close": 31.49, "volume": 1315831.0}, {"date": "2025-01-06", "close": 31.67, "volume": 1681674.0}, {"date": "2025-01-07", "close": 31.28, "volume": 1635935.0}, {"date": "2025-01-08", "close": 31.61, "volume": 1290105.0}, {"date": "2025-01-10", "close": 30.58, "volume": 1118862.0}, {"date": "2025-01-13", "close": 30.84, "volume": 1269732.0}, {"date": "2025-01-14", "close": 31.0, "volume": 923240.0}, {"date": "2025-01-15", "close": 31.06, "volume": 775838.0}, {"date": "2025-01-16", "close": 31.79, "volume": 728971.0}, {"date": "2025-01-17", "close": 31.7, "volume": 696919.0}, {"date": "2025-01-21", "close": 32.05, "volume": 644837.0}, {"date": "2025-01-22", "close": 31.04, "volume": 1234095.0}, {"date": "2025-01-23", "close": 31.27, "volume": 959199.0}, {"date": "2025-01-24", "close": 31.41, "volume": 691424.0}, {"date": "2025-01-27", "close": 32.29, "volume": 680442.0}, {"date": "2025-01-28", "close": 31.9, "volume": 711869.0}, {"date": "2025-01-29", "close": 31.47, "volume": 989346.0}, {"date": "2025-01-30", "close": 32.2, "volume": 679014.0}, {"date": "2025-01-31", "close": 32.1, "volume": 1578432.0}, {"date": "2025-02-03", "close": 31.83, "volume": 850384.0}, {"date": "2025-02-04", "close": 31.57, "volume": 675816.0}, {"date": "2025-02-05", "close": 32.02, "volume": 639591.0}, {"date": "2025-02-06", "close": 31.73, "volume": 908844.0}, {"date": "2025-02-07", "close": 31.54, "volume": 897590.0}, {"date": "2025-02-10", "close": 31.24, "volume": 1138738.0}, {"date": "2025-02-11", "close": 31.2, "volume": 1166420.0}, {"date": "2025-02-12", "close": 30.7, "volume": 1571941.0}, {"date": "2025-02-13", "close": 31.12, "volume": 1489584.0}, {"date": "2025-02-14", "close": 31.27, "volume": 1113723.0}, {"date": "2025-02-18", "close": 31.72, "volume": 1406116.0}, {"date": "2025-02-19", "close": 31.92, "volume": 1434566.0}, {"date": "2025-02-20", "close": 31.81, "volume": 1001437.0}, {"date": "2025-02-21", "close": 31.88, "volume": 1391741.0}, {"date": "2025-02-24", "close": 32.06, "volume": 2611464.0}, {"date": "2025-02-25", "close": 32.5, "volume": 1976196.0}, {"date": "2025-02-26", "close": 32.44, "volume": 1046958.0}, {"date": "2025-02-27", "close": 32.51, "volume": 1116486.0}, {"date": "2025-02-28", "close": 32.72, "volume": 1733410.0}, {"date": "2025-03-03", "close": 32.84, "volume": 2003616.0}, {"date": "2025-03-04", "close": 32.05, "volume": 2257648.0}, {"date": "2025-03-05", "close": 32.11, "volume": 1758345.0}, {"date": "2025-03-06", "close": 31.73, "volume": 1213742.0}, {"date": "2025-03-07", "close": 32.29, "volume": 1493883.0}, {"date": "2025-03-10", "close": 31.56, "volume": 2240064.0}, {"date": "2025-03-11", "close": 31.11, "volume": 3325405.0}, {"date": "2025-03-12", "close": 30.81, "volume": 2082408.0}, {"date": "2025-03-13", "close": 30.51, "volume": 2340540.0}, {"date": "2025-03-14", "close": 31.7, "volume": 2494951.0}, {"date": "2025-03-17", "close": 31.88, "volume": 1490957.0}, {"date": "2025-03-18", "close": 31.75, "volume": 1394272.0}, {"date": "2025-03-19", "close": 31.9, "volume": 3787167.0}, {"date": "2025-03-20", "close": 32.04, "volume": 2677039.0}, {"date": "2025-03-21", "close": 31.73, "volume": 5965832.0}, {"date": "2025-03-24", "close": 32.31, "volume": 2258318.0}, {"date": "2025-03-25", "close": 32.4, "volume": 2223644.0}, {"date": "2025-03-26", "close": 32.85, "volume": 2208082.0}, {"date": "2025-03-27", "close": 32.65, "volume": 2218182.0}, {"date": "2025-03-28", "close": 32.6, "volume": 1437226.0}, {"date": "2025-03-31", "close": 32.64, "volume": 1618132.0}, {"date": "2025-04-01", "close": 32.43, "volume": 2518761.0}, {"date": "2025-04-02", "close": 32.6, "volume": 2859652.0}, {"date": "2025-04-03", "close": 31.81, "volume": 2615676.0}, {"date": "2025-04-04", "close": 30.72, "volume": 2662339.0}, {"date": "2025-04-07", "close": 29.34, "volume": 2053112.0}, {"date": "2025-04-08", "close": 28.45, "volume": 2324453.0}, {"date": "2025-04-09", "close": 30.64, "volume": 3114836.0}, {"date": "2025-04-10", "close": 30.03, "volume": 1989126.0}, {"date": "2025-04-11", "close": 30.74, "volume": 1610034.0}, {"date": "2025-04-14", "close": 31.33, "volume": 1323092.0}, {"date": "2025-04-15", "close": 31.48, "volume": 1508550.0}, {"date": "2025-04-16", "close": 31.87, "volume": 1190760.0}, {"date": "2025-04-17", "close": 32.21, "volume": 1358085.0}, {"date": "2025-04-21", "close": 31.8, "volume": 847679.0}, {"date": "2025-04-22", "close": 32.23, "volume": 1954328.0}, {"date": "2025-04-23", "close": 32.1, "volume": 2571899.0}, {"date": "2025-04-24", "close": 31.53, "volume": 1795298.0}, {"date": "2025-04-25", "close": 31.73, "volume": 1632944.0}, {"date": "2025-04-28", "close": 31.77, "volume": 1765276.0}, {"date": "2025-04-29", "close": 31.93, "volume": 2306132.0}, {"date": "2025-04-30", "close": 32.17, "volume": 2141536.0}, {"date": "2025-05-01", "close": 31.91, "volume": 1343970.0}, {"date": "2025-05-02", "close": 31.99, "volume": 891882.0}, {"date": "2025-05-05", "close": 31.97, "volume": 1439515.0}, {"date": "2025-05-06", "close": 31.9, "volume": 1177373.0}, {"date": "2025-05-07", "close": 31.79, "volume": 1175051.0}, {"date": "2025-05-08", "close": 31.8, "volume": 788218.0}, {"date": "2025-05-09", "close": 32.16, "volume": 1026749.0}, {"date": "2025-05-12", "close": 31.67, "volume": 1716509.0}, {"date": "2025-05-13", "close": 31.43, "volume": 1339108.0}, {"date": "2025-05-14", "close": 31.23, "volume": 997262.0}, {"date": "2025-05-15", "close": 32.01, "volume": 1172718.0}, {"date": "2025-05-16", "close": 32.27, "volume": 1286201.0}, {"date": "2025-05-19", "close": 32.47, "volume": 911977.0}, {"date": "2025-05-20", "close": 32.3, "volume": 1214139.0}, {"date": "2025-05-21", "close": 31.87, "volume": 884019.0}, {"date": "2025-05-22", "close": 31.71, "volume": 920636.0}, {"date": "2025-05-23", "close": 31.88, "volume": 1107241.0}, {"date": "2025-05-27", "close": 32.28, "volume": 1673786.0}, {"date": "2025-05-28", "close": 32.5, "volume": 2648338.0}, {"date": "2025-05-29", "close": 32.45, "volume": 1421944.0}, {"date": "2025-05-30", "close": 32.5, "volume": 2841461.0}, {"date": "2025-06-02", "close": 32.68, "volume": 2028466.0}, {"date": "2025-06-03", "close": 32.95, "volume": 1745983.0}, {"date": "2025-06-04", "close": 32.17, "volume": 1761039.0}, {"date": "2025-06-05", "close": 32.27, "volume": 2089751.0}, {"date": "2025-06-06", "close": 32.52, "volume": 1193815.0}, {"date": "2025-06-09", "close": 33.05, "volume": 1457812.0}, {"date": "2025-06-10", "close": 33.08, "volume": 1657721.0}, {"date": "2025-06-11", "close": 32.74, "volume": 1194989.0}, {"date": "2025-06-12", "close": 32.54, "volume": 1896951.0}, {"date": "2025-06-13", "close": 32.4, "volume": 1286798.0}, {"date": "2025-06-16", "close": 32.03, "volume": 1138849.0}, {"date": "2025-06-17", "close": 32.41, "volume": 1959039.0}, {"date": "2025-06-18", "close": 32.64, "volume": 1925514.0}, {"date": "2025-06-20", "close": 32.35, "volume": 5815268.0}, {"date": "2025-06-23", "close": 32.95, "volume": 2205936.0}, {"date": "2025-06-24", "close": 32.68, "volume": 949790.0}, {"date": "2025-06-25", "close": 31.85, "volume": 1745564.0}, {"date": "2025-06-26", "close": 32.14, "volume": 1533585.0}, {"date": "2025-06-27", "close": 31.93, "volume": 4950932.0}, {"date": "2025-06-30", "close": 31.91, "volume": 2547742.0}, {"date": "2025-07-01", "close": 31.99, "volume": 2565970.0}, {"date": "2025-07-02", "close": 31.83, "volume": 1917377.0}, {"date": "2025-07-03", "close": 32.05, "volume": 1186668.0}, {"date": "2025-07-07", "close": 31.5, "volume": 1634685.0}, {"date": "2025-07-08", "close": 31.2, "volume": 1556425.0}, {"date": "2025-07-09", "close": 30.96, "volume": 1820878.0}, {"date": "2025-07-10", "close": 31.15, "volume": 1411382.0}, {"date": "2025-07-11", "close": 31.61, "volume": 2139731.0}, {"date": "2025-07-14", "close": 31.86, "volume": 2182728.0}, {"date": "2025-07-15", "close": 31.0, "volume": 2291039.0}, {"date": "2025-07-16", "close": 31.03, "volume": 2478567.0}, {"date": "2025-07-17", "close": 30.65, "volume": 2076470.0}, {"date": "2025-07-18", "close": 30.49, "volume": 2432528.0}, {"date": "2025-07-21", "close": 30.47, "volume": 1694864.0}, {"date": "2025-07-22", "close": 30.87, "volume": 2191863.0}, {"date": "2025-07-23", "close": 30.58, "volume": 1947365.0}, {"date": "2025-07-24", "close": 30.55, "volume": 2098497.0}, {"date": "2025-07-25", "close": 30.62, "volume": 1675205.0}, {"date": "2025-07-28", "close": 30.47, "volume": 1900812.0}, {"date": "2025-07-29", "close": 31.29, "volume": 2495133.0}, {"date": "2025-07-30", "close": 30.67, "volume": 1581461.0}, {"date": "2025-07-31", "close": 30.49, "volume": 1713343.0}, {"date": "2025-08-01", "close": 30.54, "volume": 1614114.0}, {"date": "2025-08-04", "close": 30.84, "volume": 1348602.0}, {"date": "2025-08-05", "close": 30.75, "volume": 2155201.0}, {"date": "2025-08-06", "close": 30.02, "volume": 1568620.0}, {"date": "2025-08-07", "close": 30.33, "volume": 1024950.0}, {"date": "2025-08-08", "close": 30.22, "volume": 1177825.0}, {"date": "2025-08-11", "close": 29.9, "volume": 1130874.0}, {"date": "2025-08-12", "close": 30.22, "volume": 1177941.0}, {"date": "2025-08-13", "close": 30.45, "volume": 1816284.0}, {"date": "2025-08-14", "close": 30.33, "volume": 999419.0}, {"date": "2025-08-15", "close": 30.42, "volume": 1633698.0}, {"date": "2025-08-18", "close": 30.25, "volume": 1193412.0}, {"date": "2025-08-19", "close": 30.84, "volume": 930162.0}, {"date": "2025-08-20", "close": 31.08, "volume": 1543761.0}, {"date": "2025-08-21", "close": 31.12, "volume": 791470.0}, {"date": "2025-08-22", "close": 31.32, "volume": 1370852.0}, {"date": "2025-08-25", "close": 31.11, "volume": 1262529.0}, {"date": "2025-08-26", "close": 31.09, "volume": 1192779.0}, {"date": "2025-08-27", "close": 31.26, "volume": 1181764.0}, {"date": "2025-08-28", "close": 31.09, "volume": 962822.0}, {"date": "2025-08-29", "close": 31.32, "volume": 1012856.0}, {"date": "2025-09-02", "close": 30.73, "volume": 1375757.0}, {"date": "2025-09-03", "close": 30.94, "volume": 1234489.0}, {"date": "2025-09-04", "close": 30.74, "volume": 2424438.0}, {"date": "2025-09-05", "close": 30.8, "volume": 1307524.0}, {"date": "2025-09-08", "close": 30.46, "volume": 1359960.0}, {"date": "2025-09-09", "close": 29.97, "volume": 1917450.0}, {"date": "2025-09-10", "close": 29.69, "volume": 2277067.0}, {"date": "2025-09-11", "close": 29.98, "volume": 1911239.0}, {"date": "2025-09-12", "close": 29.84, "volume": 1224951.0}, {"date": "2025-09-15", "close": 29.92, "volume": 1961791.0}, {"date": "2025-09-16", "close": 29.41, "volume": 1932894.0}, {"date": "2025-09-17", "close": 29.92, "volume": 2196722.0}, {"date": "2025-09-18", "close": 30.19, "volume": 2174459.0}, {"date": "2025-09-19", "close": 30.15, "volume": 4153239.0}, {"date": "2025-09-22", "close": 30.05, "volume": 2608129.0}, {"date": "2025-09-23", "close": 30.1, "volume": 1528149.0}, {"date": "2025-09-24", "close": 29.48, "volume": 2057889.0}, {"date": "2025-09-25", "close": 29.46, "volume": 1970516.0}, {"date": "2025-09-26", "close": 29.75, "volume": 710234.0}, {"date": "2025-09-29", "close": 29.62, "volume": 1283495.0}, {"date": "2025-09-30", "close": 29.76, "volume": 1279828.0}, {"date": "2025-10-01", "close": 29.93, "volume": 1454239.0}, {"date": "2025-10-02", "close": 30.01, "volume": 1178026.0}, {"date": "2025-10-03", "close": 29.88, "volume": 1368701.0}, {"date": "2025-10-06", "close": 29.24, "volume": 2300212.0}, {"date": "2025-10-07", "close": 29.23, "volume": 1473342.0}, {"date": "2025-10-08", "close": 29.22, "volume": 1690807.0}, {"date": "2025-10-09", "close": 29.5, "volume": 2025452.0}, {"date": "2025-10-10", "close": 29.2, "volume": 1634564.0}, {"date": "2025-10-13", "close": 29.58, "volume": 1409748.0}, {"date": "2025-10-14", "close": 29.77, "volume": 1546955.0}, {"date": "2025-10-15", "close": 30.25, "volume": 2332785.0}, {"date": "2025-10-16", "close": 30.49, "volume": 1962418.0}, {"date": "2025-10-17", "close": 30.89, "volume": 1796893.0}, {"date": "2025-10-20", "close": 31.38, "volume": 1961050.0}, {"date": "2025-10-21", "close": 31.63, "volume": 2435801.0}, {"date": "2025-10-22", "close": 31.37, "volume": 3392430.0}, {"date": "2025-10-23", "close": 31.86, "volume": 3807762.0}, {"date": "2025-10-24", "close": 31.14, "volume": 4161038.0}, {"date": "2025-10-27", "close": 30.96, "volume": 1479986.0}, {"date": "2025-10-28", "close": 30.6, "volume": 1540225.0}, {"date": "2025-10-29", "close": 30.19, "volume": 1330740.0}, {"date": "2025-10-30", "close": 29.89, "volume": 1901522.0}, {"date": "2025-10-31", "close": 29.88, "volume": 2076475.0}, {"date": "2025-11-03", "close": 30.09, "volume": 2493648.0}, {"date": "2025-11-04", "close": 29.57, "volume": 2165846.0}, {"date": "2025-11-05", "close": 29.67, "volume": 1652226.0}, {"date": "2025-11-06", "close": 29.84, "volume": 1444570.0}, {"date": "2025-11-07", "close": 30.55, "volume": 1265524.0}, {"date": "2025-11-10", "close": 30.54, "volume": 1801929.0}, {"date": "2025-11-11", "close": 30.96, "volume": 1342848.0}, {"date": "2025-11-12", "close": 30.57, "volume": 1427727.0}, {"date": "2025-11-13", "close": 30.78, "volume": 1325730.0}, {"date": "2025-11-14", "close": 30.86, "volume": 1456433.0}, {"date": "2025-11-17", "close": 30.75, "volume": 2125940.0}, {"date": "2025-11-18", "close": 30.9, "volume": 2636661.0}, {"date": "2025-11-19", "close": 30.71, "volume": 1692879.0}, {"date": "2025-11-20", "close": 30.87, "volume": 1744290.0}, {"date": "2025-11-21", "close": 31.46, "volume": 2531621.0}, {"date": "2025-11-24", "close": 31.55, "volume": 3110071.0}, {"date": "2025-11-25", "close": 31.44, "volume": 1668885.0}, {"date": "2025-11-26", "close": 31.47, "volume": 1938220.0}, {"date": "2025-11-28", "close": 31.66, "volume": 711040.0}, {"date": "2025-12-01", "close": 31.5, "volume": 1123821.0}, {"date": "2025-12-02", "close": 31.04, "volume": 2000235.0}, {"date": "2025-12-03", "close": 31.33, "volume": 1749297.0}, {"date": "2025-12-04", "close": 31.06, "volume": 1531452.0}, {"date": "2025-12-05", "close": 30.65, "volume": 1464278.0}, {"date": "2025-12-08", "close": 31.01, "volume": 1894997.0}, {"date": "2025-12-09", "close": 31.08, "volume": 1672240.0}, {"date": "2025-12-10", "close": 30.81, "volume": 1406946.0}, {"date": "2025-12-11", "close": 30.56, "volume": 1341757.0}, {"date": "2025-12-12", "close": 30.53, "volume": 1437099.0}, {"date": "2025-12-15", "close": 30.76, "volume": 1662770.0}, {"date": "2025-12-16", "close": 30.47, "volume": 1500706.0}, {"date": "2025-12-17", "close": 30.57, "volume": 2315504.0}, {"date": "2025-12-18", "close": 30.38, "volume": 2465192.0}, {"date": "2025-12-19", "close": 30.41, "volume": 3391469.0}, {"date": "2025-12-22", "close": 30.17, "volume": 2197950.0}, {"date": "2025-12-23", "close": 29.47, "volume": 1556866.0}, {"date": "2025-12-24", "close": 29.63, "volume": 532620.0}, {"date": "2025-12-26", "close": 29.69, "volume": 1009043.0}, {"date": "2025-12-29", "close": 29.82, "volume": 1433606.0}, {"date": "2025-12-30", "close": 30.09, "volume": 1896358.0}, {"date": "2025-12-31", "close": 29.66, "volume": 1349241.0}, {"date": "2026-01-02", "close": 30.06, "volume": 1639842.0}, {"date": "2026-01-05", "close": 29.69, "volume": 2066780.0}, {"date": "2026-01-06", "close": 29.69, "volume": 2516643.0}, {"date": "2026-01-07", "close": 29.91, "volume": 2359603.0}, {"date": "2026-01-08", "close": 29.93, "volume": 1609977.0}, {"date": "2026-01-09", "close": 29.47, "volume": 2081895.0}, {"date": "2026-01-12", "close": 29.72, "volume": 2208250.0}, {"date": "2026-01-13", "close": 29.98, "volume": 1957555.0}, {"date": "2026-01-14", "close": 30.45, "volume": 2962357.0}, {"date": "2026-01-15", "close": 30.54, "volume": 1310364.0}, {"date": "2026-01-16", "close": 30.83, "volume": 1505820.0}, {"date": "2026-01-20", "close": 31.06, "volume": 1614243.0}, {"date": "2026-01-21", "close": 30.94, "volume": 1826540.0}, {"date": "2026-01-22", "close": 30.3, "volume": 1425954.0}, {"date": "2026-01-23", "close": 30.36, "volume": 1308226.0}, {"date": "2026-01-26", "close": 30.33, "volume": 1542808.0}, {"date": "2026-01-27", "close": 30.18, "volume": 1903306.0}, {"date": "2026-01-28", "close": 29.49, "volume": 1546391.0}, {"date": "2026-01-29", "close": 30.05, "volume": 2309266.0}, {"date": "2026-01-30", "close": 30.36, "volume": 1851484.0}, {"date": "2026-02-02", "close": 30.12, "volume": 1244304.0}, {"date": "2026-02-03", "close": 30.42, "volume": 1665379.0}, {"date": "2026-02-04", "close": 30.89, "volume": 1189192.0}, {"date": "2026-02-05", "close": 32.08, "volume": 2228434.0}, {"date": "2026-02-06", "close": 31.75, "volume": 1486781.0}, {"date": "2026-02-09", "close": 31.47, "volume": 875060.0}, {"date": "2026-02-10", "close": 31.91, "volume": 1029406.0}, {"date": "2026-02-11", "close": 31.55, "volume": 1329204.0}, {"date": "2026-02-12", "close": 31.65, "volume": 2342613.0}, {"date": "2026-02-13", "close": 32.09, "volume": 1566466.0}, {"date": "2026-02-17", "close": 32.69, "volume": 1880572.0}, {"date": "2026-02-18", "close": 32.33, "volume": 8186080.0}, {"date": "2026-02-19", "close": 32.56, "volume": 2306685.0}, {"date": "2026-02-20", "close": 32.74, "volume": 1977034.0}, {"date": "2026-02-23", "close": 33.11, "volume": 2115495.0}, {"date": "2026-02-24", "close": 33.27, "volume": 2030126.0}, {"date": "2026-02-25", "close": 33.43, "volume": 2263314.0}, {"date": "2026-02-26", "close": 33.68, "volume": 1580801.0}, {"date": "2026-02-27", "close": 33.94, "volume": 3046273.0}, {"date": "2026-03-02", "close": 34.59, "volume": 2076678.0}, {"date": "2026-03-03", "close": 34.58, "volume": 2027192.0}, {"date": "2026-03-04", "close": 34.57, "volume": 1799122.0}, {"date": "2026-03-05", "close": 34.25, "volume": 1811501.0}, {"date": "2026-03-06", "close": 34.34, "volume": 1523506.0}, {"date": "2026-03-09", "close": 34.16, "volume": 2089400.0}, {"date": "2026-03-10", "close": 33.71, "volume": 2029377.0}, {"date": "2026-03-11", "close": 33.04, "volume": 2275110.0}, {"date": "2026-03-12", "close": 33.02, "volume": 2050372.0}, {"date": "2026-03-13", "close": 32.94, "volume": 1965714.0}, {"date": "2026-03-16", "close": 33.01, "volume": 2253435.0}, {"date": "2026-03-17", "close": 33.11, "volume": 2282489.0}, {"date": "2026-03-18", "close": 32.7, "volume": 1838831.0}, {"date": "2026-03-19", "close": 32.57, "volume": 1758608.0}, {"date": "2026-03-20", "close": 31.71, "volume": 5709206.0}, {"date": "2026-03-23", "close": 31.3, "volume": 2338080.0}, {"date": "2026-03-24", "close": 31.1, "volume": 2216433.0}, {"date": "2026-03-25", "close": 30.69, "volume": 1991081.0}, {"date": "2026-03-26", "close": 30.74, "volume": 1510879.0}, {"date": "2026-03-27", "close": 30.38, "volume": 2081587.0}, {"date": "2026-03-30", "close": 30.77, "volume": 1961049.0}, {"date": "2026-03-31", "close": 30.36, "volume": 3017984.0}, {"date": "2026-04-01", "close": 30.62, "volume": 3041624.0}, {"date": "2026-04-02", "close": 30.85, "volume": 1331477.0}, {"date": "2026-04-06", "close": 31.0, "volume": 2344405.0}, {"date": "2026-04-07", "close": 31.63, "volume": 2219445.0}, {"date": "2026-04-08", "close": 31.68, "volume": 3100337.0}, {"date": "2026-04-09", "close": 32.44, "volume": 2758559.0}, {"date": "2026-04-10", "close": 32.54, "volume": 1157514.0}, {"date": "2026-04-13", "close": 32.14, "volume": 2142451.0}, {"date": "2026-04-14", "close": 32.3, "volume": 2986265.0}, {"date": "2026-04-15", "close": 32.67, "volume": 1689842.0}, {"date": "2026-04-16", "close": 32.87, "volume": 2094921.0}, {"date": "2026-04-17", "close": 33.5, "volume": 2020431.0}, {"date": "2026-04-20", "close": 33.3, "volume": 1928727.0}, {"date": "2026-04-21", "close": 32.96, "volume": 1819227.0}, {"date": "2026-04-22", "close": 32.08, "volume": 2483584.0}, {"date": "2026-04-23", "close": 31.5, "volume": 5976576.0}, {"date": "2026-04-24", "close": 31.42, "volume": 3345320.0}, {"date": "2026-04-27", "close": 31.1, "volume": 2589436.0}, {"date": "2026-04-28", "close": 31.35, "volume": 2933993.0}, {"date": "2026-04-29", "close": 31.16, "volume": 1996795.0}, {"date": "2026-04-30", "close": 31.43, "volume": 1916648.0}, {"date": "2026-05-01", "close": 31.26, "volume": 1833437.0}, {"date": "2026-05-04", "close": 31.02, "volume": 1136094.0}, {"date": "2026-05-05", "close": 31.18, "volume": 1235189.0}, {"date": "2026-05-06", "close": 31.4, "volume": 2782798.0}, {"date": "2026-05-07", "close": 31.47, "volume": 1680011.0}, {"date": "2026-05-08", "close": 31.4, "volume": 1252871.0}, {"date": "2026-05-11", "close": 31.35, "volume": 1159259.0}, {"date": "2026-05-12", "close": 31.27, "volume": 893608.0}, {"date": "2026-05-13", "close": 30.68, "volume": 1539825.0}, {"date": "2026-05-14", "close": 30.58, "volume": 1648640.0}, {"date": "2026-05-15", "close": 30.21, "volume": 1217381.0}, {"date": "2026-05-18", "close": 30.91, "volume": 901821.0}, {"date": "2026-05-19", "close": 31.17, "volume": 2018512.0}, {"date": "2026-05-20", "close": 31.31, "volume": 1220956.0}, {"date": "2026-05-21", "close": 31.38, "volume": 1312839.0}, {"date": "2026-05-22", "close": 31.33, "volume": 1212386.0}, {"date": "2026-05-26", "close": 31.41, "volume": 1168087.0}, {"date": "2026-05-27", "close": 31.27, "volume": 1329963.0}, {"date": "2026-05-28", "close": 31.03, "volume": 1544576.0}, {"date": "2026-05-29", "close": 30.58, "volume": 2476437.0}, {"date": "2026-06-01", "close": 29.91, "volume": 1844648.0}, {"date": "2026-06-02", "close": 30.14, "volume": 2783994.0}, {"date": "2026-06-03", "close": 29.71, "volume": 2156657.0}, {"date": "2026-06-04", "close": 29.67, "volume": 2063560.0}, {"date": "2026-06-05", "close": 30.27, "volume": 1886937.0}, {"date": "2026-06-08", "close": 30.02, "volume": 3112856.0}, {"date": "2026-06-09", "close": 30.36, "volume": 3223082.0}, {"date": "2026-06-10", "close": 30.79, "volume": 1732001.0}, {"date": "2026-06-11", "close": 30.35, "volume": 1482087.0}, {"date": "2026-06-12", "close": 30.88, "volume": 1250643.0}, {"date": "2026-06-15", "close": 30.26, "volume": 2054662.0}, {"date": "2026-06-16", "close": 30.4, "volume": 1250153.0}, {"date": "2026-06-17", "close": 29.52, "volume": 1259092.0}, {"date": "2026-06-18", "close": 29.36, "volume": 4906784.0}, {"date": "2026-06-22", "close": 29.46, "volume": 1633802.0}, {"date": "2026-06-23", "close": 30.35, "volume": 1752464.0}, {"date": "2026-06-24", "close": 30.43, "volume": 1741930.0}, {"date": "2026-06-25", "close": 30.4, "volume": 1755871.0}, {"date": "2026-06-26", "close": 30.62, "volume": 8302295.0}, {"date": "2026-06-29", "close": 30.52, "volume": 2555051.0}, {"date": "2026-06-30", "close": 29.85, "volume": 2839687.0}, {"date": "2026-07-01", "close": 30.01, "volume": 1760509.0}, {"date": "2026-07-02", "close": 31.18, "volume": 1554210.0}, {"date": "2026-07-06", "close": 30.88, "volume": 2001458.0}, {"date": "2026-07-07", "close": 31.28, "volume": 1461310.0}, {"date": "2026-07-08", "close": 31.18, "volume": 1690920.0}, {"date": "2026-07-09", "close": 31.2, "volume": 1479672.0}, {"date": "2026-07-10", "close": 31.18, "volume": 853816.0}, {"date": "2026-07-13", "close": 31.38, "volume": 969653.0}, {"date": "2026-07-14", "close": 31.2, "volume": 825347.0}, {"date": "2026-07-15", "close": 31.32, "volume": 1056330.0}, {"date": "2026-07-16", "close": 32.92, "volume": 1868306.0}, {"date": "2026-07-17", "close": 33.33, "volume": 1735532.0}, {"date": "2026-07-20", "close": 33.35, "volume": 2142235.0}, {"date": "2026-07-21", "close": 33.26, "volume": 1994136.0}, {"date": "2026-07-22", "close": 32.66, "volume": 2771558.0}, {"date": "2026-07-23", "close": 32.1, "volume": 2338467.0}, {"date": "2026-07-24", "close": 32.34, "volume": 2169084.0}, {"date": "2026-07-27", "close": 31.93, "volume": 1227398.0}, {"date": "2026-07-28", "close": 32.1, "volume": 1793839.0}, {"date": "2026-07-29", "close": 32.0, "volume": 1582594.0}, {"date": "2026-07-30", "close": 31.27, "volume": 1083175.0}, {"date": "2026-07-31", "close": 31.29, "volume": 1279159.0}, {"date": "2026-08-03", "close": 31.15, "volume": 1303046.0}, {"date": "2026-08-04", "close": 30.7, "volume": 1405880.0}, {"date": "2026-08-05", "close": 30.74, "volume": 998443.0}, {"date": "2026-08-06", "close": 30.63, "volume": 700028.0}, {"date": "2026-08-07", "close": 30.63, "volume": 1557855.0}], "refreshing": true}