{"ticker": "HR", "overview": {"cik": "1360604", "ticker": "HR", "name": "Healthcare Realty Trust Inc", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000931", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-11", "title": "Form EFFECT", "accession": "9999999995-26-002622", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-31", "title": "Shelf registration", "accession": "0001628280-26-051463", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051458", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-31", "title": "Prospectus", "accession": "0001628280-26-051455", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-31", "title": "Form S-3ASR", "accession": "0001628280-26-051425", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001360604-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001360604-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001624433-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001624433-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001360604-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001250823-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001209220-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001360604-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001360604-26-000055", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001360604-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001360604-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001360604-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001360604-26-000045", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001360604-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001360604-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000628", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000355", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001360604-26-000036", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001360604-26-000034", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 401310.0, "net": -401310.0, "insiders": 1, "first_date": "2026-09-08", "last_date": "2026-09-08"}, "metrics": {"ticker": "HR", "has_prices": true, "as_of": "2026-07-24", "last": 21.4, "prev_close": 21.14, "change": 0.259999999999998, "change_pct": 0.012298959318826774, "session_volume": 2175320.0, "vwap_5": 21.313121319596604, "vwap_20": 20.83228197275213, "vwap_60": 20.263141833546687, "vwap_250": 18.351656396163904, "high_52w": 21.47, "low_52w": 16.34, "avg_volume_20": 3579968.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001693846-26-000004", "src": "INSIDERS", "ticker": "HR", "cik": "1360604", "company": "Healthcare Realty Trust Inc", "company_raw": "Healthcare Realty Trust Inc", "who": "Robert E. Hull", "who_key": "Hull Robert E", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 401310.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider trims $401K of HR", "source_url": "https://www.sec.gov/Archives/edgar/data/1693846/000169384626000004/0001693846-26-000004-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80141}, {"id": "13DG-0002100119-26-000628", "src": "13DG", "ticker": "HR", "cik": "1360604", "company": "Healthcare Realty Trust Inc", "company_raw": "Healthcare Realty Trust Inc", "who": "Healthcare Realty Trust Inc", "who_key": "Healthcare 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": "Healthcare Realty Trust Inc takes a 5.28% passive stake in HR", "source_url": "https://www.sec.gov/Archives/edgar/data/1360604/0002100119-26-000628-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000355", "src": "13DG", "ticker": "HR", "cik": "1360604", "company": "Healthcare Realty Trust Inc", "company_raw": "Healthcare Realty Trust Inc", "who": "Healthcare Realty Trust Inc", "who_key": "Healthcare 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": "Healthcare Realty Trust Inc crosses 5% of HR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1360604/0002100121-26-000355-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-001484", "src": "13DG", "ticker": "HR", "cik": "1360604", "company": "Healthcare Realty Trust Inc", "company_raw": "Healthcare Realty Trust Inc", "who": "Healthcare Realty Trust Inc", "who_key": "Healthcare Realty Trust 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": "Healthcare Realty Trust Inc adjusts its stake in HR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1360604/0000102909-26-001484-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000628", "src": "13DG", "ticker": "HR", "cik": "1360604", "company": "Healthcare Realty Trust Inc", "company_raw": "Healthcare Realty Trust Inc", "who": "Healthcare Realty Trust Inc", "who_key": "Healthcare 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": "Healthcare Realty Trust Inc takes a 5.28% passive stake in HR", "source_url": "https://www.sec.gov/Archives/edgar/data/1360604/0002100119-26-000628-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000355", "src": "13DG", "ticker": "HR", "cik": "1360604", "company": "Healthcare Realty Trust Inc", "company_raw": "Healthcare Realty Trust Inc", "who": "Healthcare Realty Trust Inc", "who_key": "Healthcare 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": "Healthcare Realty Trust Inc crosses 5% of HR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1360604/0002100121-26-000355-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-001484", "src": "13DG", "ticker": "HR", "cik": "1360604", "company": "Healthcare Realty Trust Inc", "company_raw": "Healthcare Realty Trust Inc", "who": "Healthcare Realty Trust Inc", "who_key": "Healthcare Realty Trust 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": "Healthcare Realty Trust Inc adjusts its stake in HR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1360604/0000102909-26-001484-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "Healthcare Realty Trust Incorporated Common Stock", "new_value": "Healthcare Realty Trust Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001360604", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001360604", "applied": 1, "detected_at": "2026-10-25T02:45:04.478664"}]}, "key_people": [{"who": "Robert E. Hull", "who_key": "Hull Robert E", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 401310.0, "net": -401310.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 401310.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693846/000169384626000004/0001693846-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 401310.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693846/000169384626000004/0001693846-26-000004-index.htm"}}], "activity": [{"date": "2026-09-08", "net": -401310.0}], "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000931", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-11", "title": "Form EFFECT", "accession": "9999999995-26-002622", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-31", "title": "Shelf registration", "accession": "0001628280-26-051463", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051458", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-31", "title": "Prospectus", "accession": "0001628280-26-051455", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-31", "title": "Form S-3ASR", "accession": "0001628280-26-051425", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001360604-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001360604-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001624433-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001624433-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001360604-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001250823-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001209220-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001360604-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001360604-26-000055", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001360604-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001360604-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001360604-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001360604-26-000045", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001360604-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001360604-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000628", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000355", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001360604-26-000036", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001360604-26-000034", "price_sensitive": false}], "performance": {"ticker": "HR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 28.68, "volume": 1066132.0}, {"date": "2021-07-28", "close": 28.64, "volume": 790070.0}, {"date": "2021-07-29", "close": 28.62, "volume": 697526.0}, {"date": "2021-07-30", "close": 28.59, "volume": 1509243.0}, {"date": "2021-08-02", "close": 28.42, "volume": 814227.0}, {"date": "2021-08-03", "close": 28.3, "volume": 1457248.0}, {"date": "2021-08-04", "close": 27.37, "volume": 5618672.0}, {"date": "2021-08-05", "close": 28.44, "volume": 3149061.0}, {"date": "2021-08-06", "close": 28.64, "volume": 3898066.0}, {"date": "2021-08-09", "close": 28.72, "volume": 2929635.0}, {"date": "2021-08-10", "close": 28.72, "volume": 3627187.0}, {"date": "2021-08-11", "close": 28.97, "volume": 3489629.0}, {"date": "2021-08-12", "close": 28.94, "volume": 2601191.0}, {"date": "2021-08-13", "close": 29.4, "volume": 1748607.0}, {"date": "2021-08-16", "close": 28.84, "volume": 1472799.0}, {"date": "2021-08-17", "close": 28.7, "volume": 3013197.0}, {"date": "2021-08-18", "close": 29.01, "volume": 4207582.0}, {"date": "2021-08-19", "close": 29.66, "volume": 3364835.0}, {"date": "2021-08-20", "close": 29.52, "volume": 3135619.0}, {"date": "2021-08-23", "close": 29.56, "volume": 3685855.0}, {"date": "2021-08-24", "close": 29.6, "volume": 2367741.0}, {"date": "2021-08-25", "close": 29.91, "volume": 7186868.0}, {"date": "2021-08-26", "close": 29.26, "volume": 2849858.0}, {"date": "2021-08-27", "close": 29.69, "volume": 1856040.0}, {"date": "2021-08-30", "close": 30.23, "volume": 2346775.0}, {"date": "2021-08-31", "close": 30.33, "volume": 1740918.0}, {"date": "2021-09-01", "close": 31.0, "volume": 3195108.0}, {"date": "2021-09-02", "close": 31.19, "volume": 1558892.0}, {"date": "2021-09-03", "close": 31.28, "volume": 2367459.0}, {"date": "2021-09-07", "close": 30.73, "volume": 3686372.0}, {"date": "2021-09-08", "close": 31.17, "volume": 1385121.0}, {"date": "2021-09-09", "close": 30.37, "volume": 3799187.0}, {"date": "2021-09-10", "close": 30.09, "volume": 2619928.0}, {"date": "2021-09-13", "close": 30.37, "volume": 2976802.0}, {"date": "2021-09-14", "close": 30.68, "volume": 1937326.0}, {"date": "2021-09-15", "close": 30.61, "volume": 1962253.0}, {"date": "2021-09-16", "close": 30.7, "volume": 2173733.0}, {"date": "2021-09-17", "close": 30.64, "volume": 3524874.0}, {"date": "2021-09-20", "close": 30.67, "volume": 2839645.0}, {"date": "2021-09-21", "close": 30.3, "volume": 4438212.0}, {"date": "2021-09-22", "close": 30.47, "volume": 2461471.0}, {"date": "2021-09-23", "close": 30.59, "volume": 2172940.0}, {"date": "2021-09-24", "close": 29.95, "volume": 2297785.0}, {"date": "2021-09-27", "close": 29.85, "volume": 1504276.0}, {"date": "2021-09-28", "close": 29.91, "volume": 1921573.0}, {"date": "2021-09-29", "close": 30.48, "volume": 4653586.0}, {"date": "2021-09-30", "close": 29.66, "volume": 3022269.0}, {"date": "2021-10-01", "close": 29.95, "volume": 2043934.0}, {"date": "2021-10-04", "close": 30.16, "volume": 1965200.0}, {"date": "2021-10-05", "close": 30.02, "volume": 1462726.0}, {"date": "2021-10-06", "close": 30.47, "volume": 1742595.0}, {"date": "2021-10-07", "close": 31.38, "volume": 5604713.0}, {"date": "2021-10-08", "close": 31.71, "volume": 2163893.0}, {"date": "2021-10-11", "close": 32.52, "volume": 2821314.0}, {"date": "2021-10-12", "close": 33.02, "volume": 2600714.0}, {"date": "2021-10-13", "close": 32.96, "volume": 2191273.0}, {"date": "2021-10-14", "close": 32.96, "volume": 2472367.0}, {"date": "2021-10-15", "close": 33.46, "volume": 2116940.0}, {"date": "2021-10-18", "close": 33.29, "volume": 1125045.0}, {"date": "2021-10-19", "close": 33.36, "volume": 1504363.0}, {"date": "2021-10-20", "close": 33.54, "volume": 2266144.0}, {"date": "2021-10-21", "close": 33.15, "volume": 2755140.0}, {"date": "2021-10-22", "close": 32.96, "volume": 1627368.0}, {"date": "2021-10-25", "close": 33.0, "volume": 3138143.0}, {"date": "2021-10-26", "close": 33.24, "volume": 2120363.0}, {"date": "2021-10-27", "close": 33.39, "volume": 2062894.0}, {"date": "2021-10-28", "close": 33.55, "volume": 2876143.0}, {"date": "2021-10-29", "close": 33.39, "volume": 1579119.0}, {"date": "2021-11-01", "close": 33.52, "volume": 1342334.0}, {"date": "2021-11-02", "close": 33.49, "volume": 1485275.0}, {"date": "2021-11-03", "close": 33.5, "volume": 1988546.0}, {"date": "2021-11-04", "close": 33.08, "volume": 1460817.0}, {"date": "2021-11-05", "close": 33.55, "volume": 1287057.0}, {"date": "2021-11-08", "close": 33.48, "volume": 1130702.0}, {"date": "2021-11-09", "close": 33.61, "volume": 1257455.0}, {"date": "2021-11-10", "close": 33.99, "volume": 1947345.0}, {"date": "2021-11-11", "close": 34.14, "volume": 1317973.0}, {"date": "2021-11-12", "close": 34.25, "volume": 1813218.0}, {"date": "2021-11-15", "close": 34.63, "volume": 866928.0}, {"date": "2021-11-16", "close": 34.36, "volume": 2767078.0}, {"date": "2021-11-17", "close": 34.72, "volume": 2603825.0}, {"date": "2021-11-18", "close": 34.49, "volume": 1127829.0}, {"date": "2021-11-19", "close": 34.4, "volume": 1262970.0}, {"date": "2021-11-22", "close": 34.34, "volume": 1895619.0}, {"date": "2021-11-23", "close": 34.39, "volume": 1466904.0}, {"date": "2021-11-24", "close": 34.65, "volume": 1663217.0}, {"date": "2021-11-26", "close": 34.24, "volume": 1001607.0}, {"date": "2021-11-29", "close": 34.02, "volume": 2068655.0}, {"date": "2021-11-30", "close": 33.96, "volume": 3823067.0}, {"date": "2021-12-01", "close": 33.17, "volume": 1999917.0}, {"date": "2021-12-02", "close": 34.13, "volume": 2131090.0}, {"date": "2021-12-03", "close": 33.99, "volume": 1155831.0}, {"date": "2021-12-06", "close": 34.29, "volume": 1905709.0}, {"date": "2021-12-07", "close": 34.34, "volume": 1697354.0}, {"date": "2021-12-08", "close": 34.5, "volume": 2185734.0}, {"date": "2021-12-09", "close": 34.01, "volume": 1273977.0}, {"date": "2021-12-10", "close": 33.79, "volume": 1151136.0}, {"date": "2021-12-13", "close": 34.19, "volume": 2160025.0}, {"date": "2021-12-14", "close": 33.43, "volume": 2139997.0}, {"date": "2021-12-15", "close": 33.57, "volume": 2108997.0}, {"date": "2021-12-16", "close": 33.39, "volume": 4032198.0}, {"date": "2021-12-17", "close": 33.52, "volume": 4264184.0}, {"date": "2021-12-20", "close": 33.03, "volume": 3309432.0}, {"date": "2021-12-21", "close": 33.3, "volume": 1366268.0}, {"date": "2021-12-22", "close": 33.22, "volume": 1926000.0}, {"date": "2021-12-23", "close": 33.25, "volume": 1307359.0}, {"date": "2021-12-27", "close": 33.53, "volume": 2577623.0}, {"date": "2021-12-28", "close": 33.54, "volume": 1430000.0}, {"date": "2021-12-29", "close": 33.79, "volume": 2384725.0}, {"date": "2021-12-30", "close": 33.76, "volume": 2294681.0}, {"date": "2021-12-31", "close": 33.39, "volume": 2445784.0}, {"date": "2022-01-03", "close": 33.88, "volume": 4125899.0}, {"date": "2022-01-04", "close": 33.83, "volume": 2007741.0}, {"date": "2022-01-05", "close": 33.34, "volume": 2569568.0}, {"date": "2022-01-06", "close": 33.21, "volume": 2232798.0}, {"date": "2022-01-07", "close": 33.1, "volume": 4917427.0}, {"date": "2022-01-10", "close": 33.02, "volume": 2384107.0}, {"date": "2022-01-11", "close": 32.94, "volume": 2959600.0}, {"date": "2022-01-12", "close": 32.89, "volume": 2510529.0}, {"date": "2022-01-13", "close": 32.77, "volume": 2789534.0}, {"date": "2022-01-14", "close": 32.78, "volume": 2048251.0}, {"date": "2022-01-18", "close": 32.33, "volume": 1997606.0}, {"date": "2022-01-19", "close": 31.89, "volume": 3120665.0}, {"date": "2022-01-20", "close": 31.68, "volume": 3497684.0}, {"date": "2022-01-21", "close": 31.57, "volume": 4057023.0}, {"date": "2022-01-24", "close": 31.78, "volume": 3441443.0}, {"date": "2022-01-25", "close": 32.28, "volume": 3926933.0}, {"date": "2022-01-26", "close": 31.54, "volume": 4810138.0}, {"date": "2022-01-27", "close": 31.7, "volume": 4193334.0}, {"date": "2022-01-28", "close": 32.08, "volume": 3898753.0}, {"date": "2022-01-31", "close": 32.55, "volume": 4106810.0}, {"date": "2022-02-01", "close": 32.38, "volume": 2491446.0}, {"date": "2022-02-02", "close": 32.61, "volume": 2111671.0}, {"date": "2022-02-03", "close": 32.07, "volume": 2111135.0}, {"date": "2022-02-04", "close": 31.78, "volume": 1975408.0}, {"date": "2022-02-07", "close": 31.03, "volume": 5278214.0}, {"date": "2022-02-08", "close": 30.71, "volume": 4503154.0}, {"date": "2022-02-09", "close": 31.41, "volume": 4278973.0}, {"date": "2022-02-10", "close": 30.78, "volume": 1852301.0}, {"date": "2022-02-11", "close": 30.76, "volume": 2079677.0}, {"date": "2022-02-14", "close": 30.7, "volume": 1377984.0}, {"date": "2022-02-15", "close": 30.64, "volume": 1568093.0}, {"date": "2022-02-16", "close": 30.93, "volume": 1903962.0}, {"date": "2022-02-17", "close": 31.04, "volume": 2280682.0}, {"date": "2022-02-18", "close": 30.33, "volume": 3181782.0}, {"date": "2022-02-22", "close": 29.8, "volume": 2784933.0}, {"date": "2022-02-23", "close": 29.45, "volume": 3650819.0}, {"date": "2022-02-24", "close": 29.69, "volume": 2332884.0}, {"date": "2022-02-25", "close": 31.04, "volume": 10388160.0}, {"date": "2022-02-28", "close": 29.39, "volume": 22205180.0}, {"date": "2022-03-01", "close": 29.92, "volume": 17579190.0}, {"date": "2022-03-02", "close": 31.49, "volume": 8562677.0}, {"date": "2022-03-03", "close": 31.49, "volume": 5045241.0}, {"date": "2022-03-04", "close": 31.7, "volume": 4895824.0}, {"date": "2022-03-07", "close": 31.08, "volume": 6195276.0}, {"date": "2022-03-08", "close": 31.35, "volume": 3725640.0}, {"date": "2022-03-09", "close": 30.79, "volume": 5065701.0}, {"date": "2022-03-10", "close": 30.61, "volume": 4623192.0}, {"date": "2022-03-11", "close": 30.61, "volume": 2764907.0}, {"date": "2022-03-14", "close": 30.4, "volume": 4049291.0}, {"date": "2022-03-15", "close": 30.42, "volume": 5080419.0}, {"date": "2022-03-16", "close": 30.62, "volume": 4112655.0}, {"date": "2022-03-17", "close": 30.78, "volume": 4889570.0}, {"date": "2022-03-18", "close": 31.15, "volume": 3858944.0}, {"date": "2022-03-21", "close": 30.82, "volume": 2202617.0}, {"date": "2022-03-22", "close": 31.24, "volume": 1693298.0}, {"date": "2022-03-23", "close": 31.25, "volume": 2277170.0}, {"date": "2022-03-24", "close": 31.49, "volume": 2936395.0}, {"date": "2022-03-25", "close": 31.43, "volume": 2572018.0}, {"date": "2022-03-28", "close": 31.51, "volume": 1813162.0}, {"date": "2022-03-29", "close": 32.03, "volume": 4812269.0}, {"date": "2022-03-30", "close": 31.69, "volume": 2564144.0}, {"date": "2022-03-31", "close": 31.34, "volume": 2761097.0}, {"date": "2022-04-01", "close": 31.75, "volume": 1680601.0}, {"date": "2022-04-04", "close": 31.51, "volume": 2522378.0}, {"date": "2022-04-05", "close": 31.31, "volume": 1818449.0}, {"date": "2022-04-06", "close": 31.87, "volume": 2204105.0}, {"date": "2022-04-07", "close": 31.74, "volume": 2522676.0}, {"date": "2022-04-08", "close": 31.63, "volume": 1998458.0}, {"date": "2022-04-11", "close": 31.31, "volume": 2436733.0}, {"date": "2022-04-12", "close": 31.31, "volume": 2348925.0}, {"date": "2022-04-13", "close": 31.3, "volume": 2132864.0}, {"date": "2022-04-14", "close": 31.33, "volume": 2749315.0}, {"date": "2022-04-18", "close": 30.93, "volume": 3041879.0}, {"date": "2022-04-19", "close": 31.09, "volume": 4212741.0}, {"date": "2022-04-20", "close": 31.5, "volume": 5448467.0}, {"date": "2022-04-21", "close": 32.01, "volume": 6289548.0}, {"date": "2022-04-22", "close": 31.4, "volume": 2976857.0}, {"date": "2022-04-25", "close": 31.38, "volume": 4898108.0}, {"date": "2022-04-26", "close": 31.38, "volume": 6375858.0}, {"date": "2022-04-27", "close": 30.6, "volume": 2234251.0}, {"date": "2022-04-28", "close": 31.14, "volume": 1924822.0}, {"date": "2022-04-29", "close": 30.46, "volume": 2747477.0}, {"date": "2022-05-02", "close": 29.96, "volume": 8571904.0}, {"date": "2022-05-03", "close": 28.61, "volume": 19064930.0}, {"date": "2022-05-04", "close": 29.42, "volume": 7675984.0}, {"date": "2022-05-05", "close": 29.91, "volume": 6941667.0}, {"date": "2022-05-06", "close": 29.84, "volume": 2461120.0}, {"date": "2022-05-09", "close": 28.9, "volume": 3610236.0}, {"date": "2022-05-10", "close": 28.26, "volume": 2632167.0}, {"date": "2022-05-11", "close": 28.67, "volume": 5588910.0}, {"date": "2022-05-12", "close": 28.74, "volume": 3900439.0}, {"date": "2022-05-13", "close": 29.15, "volume": 2900738.0}, {"date": "2022-05-16", "close": 29.39, "volume": 2242301.0}, {"date": "2022-05-17", "close": 29.67, "volume": 2664216.0}, {"date": "2022-05-18", "close": 28.85, "volume": 2795492.0}, {"date": "2022-05-19", "close": 28.51, "volume": 1996729.0}, {"date": "2022-05-20", "close": 28.92, "volume": 1664352.0}, {"date": "2022-05-23", "close": 29.28, "volume": 2217827.0}, {"date": "2022-05-24", "close": 29.7, "volume": 2808242.0}, {"date": "2022-05-25", "close": 29.65, "volume": 2523688.0}, {"date": "2022-05-26", "close": 29.48, "volume": 3940593.0}, {"date": "2022-05-27", "close": 29.68, "volume": 3504329.0}, {"date": "2022-05-31", "close": 30.05, "volume": 3239908.0}, {"date": "2022-06-01", "close": 30.39, "volume": 3048150.0}, {"date": "2022-06-02", "close": 30.32, "volume": 2722381.0}, {"date": "2022-06-03", "close": 30.13, "volume": 2331403.0}, {"date": "2022-06-06", "close": 29.68, "volume": 1557954.0}, {"date": "2022-06-07", "close": 30.4, "volume": 5126363.0}, {"date": "2022-06-08", "close": 30.47, "volume": 2861364.0}, {"date": "2022-06-09", "close": 29.24, "volume": 5464359.0}, {"date": "2022-06-10", "close": 29.0, "volume": 2707218.0}, {"date": "2022-06-13", "close": 27.32, "volume": 4961410.0}, {"date": "2022-06-14", "close": 27.06, "volume": 3606090.0}, {"date": "2022-06-15", "close": 27.74, "volume": 4001223.0}, {"date": "2022-06-16", "close": 27.47, "volume": 8099649.0}, {"date": "2022-06-17", "close": 27.92, "volume": 4642781.0}, {"date": "2022-06-21", "close": 27.7, "volume": 2119311.0}, {"date": "2022-06-22", "close": 27.42, "volume": 2443909.0}, {"date": "2022-06-23", "close": 27.68, "volume": 2610842.0}, {"date": "2022-06-24", "close": 27.76, "volume": 3910126.0}, {"date": "2022-06-27", "close": 27.7, "volume": 4209270.0}, {"date": "2022-06-28", "close": 27.85, "volume": 3829067.0}, {"date": "2022-06-29", "close": 28.43, "volume": 4916993.0}, {"date": "2022-06-30", "close": 27.91, "volume": 4101932.0}, {"date": "2022-07-01", "close": 28.82, "volume": 1880656.0}, {"date": "2022-07-05", "close": 29.01, "volume": 8366730.0}, {"date": "2022-07-06", "close": 28.9, "volume": 7840166.0}, {"date": "2022-07-07", "close": 28.68, "volume": 6798003.0}, {"date": "2022-07-08", "close": 28.86, "volume": 8216142.0}, {"date": "2022-07-11", "close": 28.36, "volume": 5961119.0}, {"date": "2022-07-12", "close": 28.05, "volume": 4635474.0}, {"date": "2022-07-13", "close": 28.55, "volume": 7531842.0}, {"date": "2022-07-14", "close": 28.69, "volume": 18076840.0}, {"date": "2022-07-15", "close": 29.34, "volume": 50762450.0}, {"date": "2022-07-18", "close": 29.22, "volume": 9983118.0}, {"date": "2022-07-19", "close": 29.21, "volume": 9514487.0}, {"date": "2022-07-20", "close": 29.19, "volume": 64618080.0}, {"date": "2022-07-21", "close": 24.51, "volume": 30320360.0}, {"date": "2022-07-22", "close": 24.36, "volume": 13071450.0}, {"date": "2022-07-25", "close": 24.39, "volume": 5497326.0}, {"date": "2022-07-26", "close": 24.54, "volume": 6964426.0}, {"date": "2022-07-27", "close": 25.16, "volume": 6170459.0}, {"date": "2022-07-28", "close": 25.58, "volume": 4931255.0}, {"date": "2022-07-29", "close": 26.25, "volume": 4860329.0}, {"date": "2022-08-01", "close": 26.22, "volume": 3895571.0}, {"date": "2022-08-02", "close": 25.7, "volume": 3961717.0}, {"date": "2022-08-03", "close": 25.32, "volume": 5360076.0}, {"date": "2022-08-04", "close": 25.22, "volume": 4285138.0}, {"date": "2022-08-05", "close": 25.12, "volume": 2880963.0}, {"date": "2022-08-08", "close": 25.35, "volume": 3432026.0}, {"date": "2022-08-09", "close": 25.86, "volume": 3992674.0}, {"date": "2022-08-10", "close": 26.27, "volume": 4569086.0}, {"date": "2022-08-11", "close": 26.07, "volume": 6668162.0}, {"date": "2022-08-12", "close": 26.34, "volume": 3715835.0}, {"date": "2022-08-15", "close": 26.84, "volume": 3259693.0}, {"date": "2022-08-16", "close": 26.58, "volume": 2753403.0}, {"date": "2022-08-17", "close": 26.67, "volume": 1767909.0}, {"date": "2022-08-18", "close": 26.65, "volume": 1884636.0}, {"date": "2022-08-19", "close": 26.69, "volume": 2476181.0}, {"date": "2022-08-22", "close": 26.3, "volume": 4971840.0}, {"date": "2022-08-23", "close": 25.75, "volume": 2613585.0}, {"date": "2022-08-24", "close": 25.82, "volume": 2928822.0}, {"date": "2022-08-25", "close": 25.94, "volume": 2232332.0}, {"date": "2022-08-26", "close": 25.32, "volume": 2223764.0}, {"date": "2022-08-29", "close": 25.28, "volume": 1492745.0}, {"date": "2022-08-30", "close": 24.79, "volume": 2137969.0}, {"date": "2022-08-31", "close": 24.32, "volume": 5812984.0}, {"date": "2022-09-01", "close": 24.14, "volume": 4253577.0}, {"date": "2022-09-02", "close": 23.97, "volume": 2789309.0}, {"date": "2022-09-06", "close": 23.79, "volume": 2387113.0}, {"date": "2022-09-07", "close": 24.54, "volume": 2123314.0}, {"date": "2022-09-08", "close": 24.34, "volume": 3194452.0}, {"date": "2022-09-09", "close": 24.61, "volume": 2468047.0}, {"date": "2022-09-12", "close": 25.15, "volume": 2361273.0}, {"date": "2022-09-13", "close": 24.21, "volume": 2252300.0}, {"date": "2022-09-14", "close": 23.51, "volume": 3292658.0}, {"date": "2022-09-15", "close": 22.98, "volume": 2266062.0}, {"date": "2022-09-16", "close": 23.11, "volume": 6886319.0}, {"date": "2022-09-19", "close": 23.31, "volume": 2198127.0}, {"date": "2022-09-20", "close": 23.07, "volume": 3484414.0}, {"date": "2022-09-21", "close": 22.69, "volume": 1872523.0}, {"date": "2022-09-22", "close": 22.32, "volume": 2450127.0}, {"date": "2022-09-23", "close": 21.91, "volume": 2843354.0}, {"date": "2022-09-26", "close": 21.29, "volume": 3254986.0}, {"date": "2022-09-27", "close": 20.82, "volume": 2181511.0}, {"date": "2022-09-28", "close": 21.4, "volume": 3661585.0}, {"date": "2022-09-29", "close": 20.58, "volume": 2807406.0}, {"date": "2022-09-30", "close": 20.85, "volume": 4444038.0}, {"date": "2022-10-03", "close": 21.24, "volume": 2701533.0}, {"date": "2022-10-04", "close": 21.4, "volume": 3917758.0}, {"date": "2022-10-05", "close": 20.97, "volume": 4065681.0}, {"date": "2022-10-06", "close": 20.12, "volume": 3374995.0}, {"date": "2022-10-07", "close": 19.61, "volume": 2636447.0}, {"date": "2022-10-10", "close": 19.34, "volume": 1931424.0}, {"date": "2022-10-11", "close": 19.45, "volume": 4311400.0}, {"date": "2022-10-12", "close": 19.19, "volume": 3278559.0}, {"date": "2022-10-13", "close": 19.44, "volume": 3192407.0}, {"date": "2022-10-14", "close": 19.06, "volume": 2753485.0}, {"date": "2022-10-17", "close": 19.61, "volume": 2291411.0}, {"date": "2022-10-18", "close": 19.71, "volume": 2959566.0}, {"date": "2022-10-19", "close": 19.02, "volume": 2310908.0}, {"date": "2022-10-20", "close": 18.74, "volume": 2737018.0}, {"date": "2022-10-21", "close": 18.92, "volume": 3259928.0}, {"date": "2022-10-24", "close": 18.89, "volume": 2206805.0}, {"date": "2022-10-25", "close": 19.61, "volume": 1964664.0}, {"date": "2022-10-26", "close": 19.71, "volume": 1636474.0}, {"date": "2022-10-27", "close": 20.13, "volume": 2122616.0}, {"date": "2022-10-28", "close": 20.55, "volume": 1627900.0}, {"date": "2022-10-31", "close": 20.33, "volume": 2245843.0}, {"date": "2022-11-01", "close": 20.34, "volume": 1677344.0}, {"date": "2022-11-02", "close": 19.86, "volume": 4489163.0}, {"date": "2022-11-03", "close": 19.87, "volume": 3429808.0}, {"date": "2022-11-04", "close": 20.23, "volume": 3336317.0}, {"date": "2022-11-07", "close": 19.76, "volume": 2962999.0}, {"date": "2022-11-08", "close": 19.57, "volume": 3468431.0}, {"date": "2022-11-09", "close": 19.22, "volume": 3733730.0}, {"date": "2022-11-10", "close": 20.71, "volume": 3541057.0}, {"date": "2022-11-11", "close": 20.46, "volume": 3223326.0}, {"date": "2022-11-14", "close": 19.64, "volume": 2966903.0}, {"date": "2022-11-15", "close": 19.85, "volume": 2310457.0}, {"date": "2022-11-16", "close": 19.42, "volume": 2807038.0}, {"date": "2022-11-17", "close": 19.17, "volume": 3588174.0}, {"date": "2022-11-18", "close": 19.43, "volume": 3330032.0}, {"date": "2022-11-21", "close": 19.56, "volume": 1659250.0}, {"date": "2022-11-22", "close": 19.71, "volume": 2334700.0}, {"date": "2022-11-23", "close": 19.6, "volume": 1983051.0}, {"date": "2022-11-25", "close": 19.68, "volume": 724547.0}, {"date": "2022-11-28", "close": 19.37, "volume": 2332656.0}, {"date": "2022-11-29", "close": 19.93, "volume": 2190456.0}, {"date": "2022-11-30", "close": 20.53, "volume": 4603914.0}, {"date": "2022-12-01", "close": 20.3, "volume": 2946065.0}, {"date": "2022-12-02", "close": 20.43, "volume": 2891203.0}, {"date": "2022-12-05", "close": 19.86, "volume": 2174033.0}, {"date": "2022-12-06", "close": 19.64, "volume": 3262569.0}, {"date": "2022-12-07", "close": 19.73, "volume": 2252709.0}, {"date": "2022-12-08", "close": 19.85, "volume": 4772415.0}, {"date": "2022-12-09", "close": 19.69, "volume": 1606806.0}, {"date": "2022-12-12", "close": 19.53, "volume": 1832135.0}, {"date": "2022-12-13", "close": 19.74, "volume": 2768118.0}, {"date": "2022-12-14", "close": 19.44, "volume": 2148180.0}, {"date": "2022-12-15", "close": 19.52, "volume": 2320535.0}, {"date": "2022-12-16", "close": 18.94, "volume": 8189151.0}, {"date": "2022-12-19", "close": 18.48, "volume": 2493452.0}, {"date": "2022-12-20", "close": 18.39, "volume": 2475197.0}, {"date": "2022-12-21", "close": 18.67, "volume": 2874149.0}, {"date": "2022-12-22", "close": 18.62, "volume": 3006186.0}, {"date": "2022-12-23", "close": 18.81, "volume": 1431137.0}, {"date": "2022-12-27", "close": 19.28, "volume": 1991762.0}, {"date": "2022-12-28", "close": 19.07, "volume": 2727498.0}, {"date": "2022-12-29", "close": 19.28, "volume": 1627442.0}, {"date": "2022-12-30", "close": 19.27, "volume": 2153599.0}, {"date": "2023-01-03", "close": 19.67, "volume": 3665053.0}, {"date": "2023-01-04", "close": 20.21, "volume": 2637592.0}, {"date": "2023-01-05", "close": 20.26, "volume": 4266245.0}, {"date": "2023-01-06", "close": 20.76, "volume": 2392303.0}, {"date": "2023-01-09", "close": 20.77, "volume": 3111826.0}, {"date": "2023-01-10", "close": 20.51, "volume": 4305400.0}, {"date": "2023-01-11", "close": 20.94, "volume": 2723514.0}, {"date": "2023-01-12", "close": 21.08, "volume": 2632632.0}, {"date": "2023-01-13", "close": 20.65, "volume": 2501784.0}, {"date": "2023-01-17", "close": 21.02, "volume": 2546064.0}, {"date": "2023-01-18", "close": 20.92, "volume": 2670392.0}, {"date": "2023-01-19", "close": 20.9, "volume": 2237884.0}, {"date": "2023-01-20", "close": 21.13, "volume": 2268020.0}, {"date": "2023-01-23", "close": 21.6, "volume": 2604813.0}, {"date": "2023-01-24", "close": 21.44, "volume": 2614968.0}, {"date": "2023-01-25", "close": 21.11, "volume": 2778999.0}, {"date": "2023-01-26", "close": 21.17, "volume": 2971057.0}, {"date": "2023-01-27", "close": 21.53, "volume": 1827446.0}, {"date": "2023-01-30", "close": 21.1, "volume": 1666655.0}, {"date": "2023-01-31", "close": 21.53, "volume": 2451708.0}, {"date": "2023-02-01", "close": 21.75, "volume": 1770600.0}, {"date": "2023-02-02", "close": 21.95, "volume": 2986371.0}, {"date": "2023-02-03", "close": 21.6, "volume": 1754892.0}, {"date": "2023-02-06", "close": 21.43, "volume": 1463545.0}, {"date": "2023-02-07", "close": 21.06, "volume": 2769669.0}, {"date": "2023-02-08", "close": 20.92, "volume": 1393536.0}, {"date": "2023-02-09", "close": 20.44, "volume": 1198115.0}, {"date": "2023-02-10", "close": 20.69, "volume": 1469934.0}, {"date": "2023-02-13", "close": 20.79, "volume": 1669142.0}, {"date": "2023-02-14", "close": 20.55, "volume": 1815297.0}, {"date": "2023-02-15", "close": 20.84, "volume": 1406805.0}, {"date": "2023-02-16", "close": 20.92, "volume": 2988595.0}, {"date": "2023-02-17", "close": 20.96, "volume": 3113052.0}, {"date": "2023-02-21", "close": 20.64, "volume": 2723555.0}, {"date": "2023-02-22", "close": 20.17, "volume": 2774032.0}, {"date": "2023-02-23", "close": 20.16, "volume": 2167185.0}, {"date": "2023-02-24", "close": 19.68, "volume": 1776211.0}, {"date": "2023-02-27", "close": 19.6, "volume": 3218092.0}, {"date": "2023-02-28", "close": 19.5, "volume": 4256668.0}, {"date": "2023-03-01", "close": 19.35, "volume": 5012094.0}, {"date": "2023-03-02", "close": 19.63, "volume": 2577053.0}, {"date": "2023-03-03", "close": 19.76, "volume": 2064253.0}, {"date": "2023-03-06", "close": 19.22, "volume": 2378996.0}, {"date": "2023-03-07", "close": 18.58, "volume": 2892332.0}, {"date": "2023-03-08", "close": 19.18, "volume": 3121863.0}, {"date": "2023-03-09", "close": 19.0, "volume": 3969124.0}, {"date": "2023-03-10", "close": 18.44, "volume": 4912457.0}, {"date": "2023-03-13", "close": 18.9, "volume": 5983406.0}, {"date": "2023-03-14", "close": 19.25, "volume": 5123821.0}, {"date": "2023-03-15", "close": 19.48, "volume": 6091678.0}, {"date": "2023-03-16", "close": 19.58, "volume": 4881499.0}, {"date": "2023-03-17", "close": 19.22, "volume": 8550012.0}, {"date": "2023-03-20", "close": 19.25, "volume": 3282168.0}, {"date": "2023-03-21", "close": 18.76, "volume": 2721675.0}, {"date": "2023-03-22", "close": 18.11, "volume": 3224469.0}, {"date": "2023-03-23", "close": 18.12, "volume": 2551785.0}, {"date": "2023-03-24", "close": 18.97, "volume": 3033885.0}, {"date": "2023-03-27", "close": 18.79, "volume": 2047651.0}, {"date": "2023-03-28", "close": 18.62, "volume": 2268524.0}, {"date": "2023-03-29", "close": 18.92, "volume": 2009890.0}, {"date": "2023-03-30", "close": 18.87, "volume": 4115746.0}, {"date": "2023-03-31", "close": 19.33, "volume": 5284194.0}, {"date": "2023-04-03", "close": 19.42, "volume": 2840652.0}, {"date": "2023-04-04", "close": 19.39, "volume": 2685792.0}, {"date": "2023-04-05", "close": 19.11, "volume": 2392975.0}, {"date": "2023-04-06", "close": 19.37, "volume": 1341741.0}, {"date": "2023-04-10", "close": 19.55, "volume": 1583177.0}, {"date": "2023-04-11", "close": 20.14, "volume": 2442381.0}, {"date": "2023-04-12", "close": 19.76, "volume": 1770941.0}, {"date": "2023-04-13", "close": 19.67, "volume": 2447462.0}, {"date": "2023-04-14", "close": 19.47, "volume": 1378524.0}, {"date": "2023-04-17", "close": 19.71, "volume": 2553397.0}, {"date": "2023-04-18", "close": 19.58, "volume": 2166654.0}, {"date": "2023-04-19", "close": 19.76, "volume": 1405151.0}, {"date": "2023-04-20", "close": 19.67, "volume": 2988064.0}, {"date": "2023-04-21", "close": 19.48, "volume": 3868329.0}, {"date": "2023-04-24", "close": 19.22, "volume": 2279904.0}, {"date": "2023-04-25", "close": 19.24, "volume": 1894635.0}, {"date": "2023-04-26", "close": 19.02, "volume": 1658676.0}, {"date": "2023-04-27", "close": 19.44, "volume": 1711501.0}, {"date": "2023-04-28", "close": 19.78, "volume": 1904326.0}, {"date": "2023-05-01", "close": 19.65, "volume": 1762678.0}, {"date": "2023-05-02", "close": 19.38, "volume": 2143032.0}, {"date": "2023-05-03", "close": 19.91, "volume": 4796982.0}, {"date": "2023-05-04", "close": 20.02, "volume": 2178202.0}, {"date": "2023-05-05", "close": 20.13, "volume": 2709491.0}, {"date": "2023-05-08", "close": 20.01, "volume": 2331192.0}, {"date": "2023-05-09", "close": 19.58, "volume": 4401229.0}, {"date": "2023-05-10", "close": 19.7, "volume": 1648408.0}, {"date": "2023-05-11", "close": 19.98, "volume": 2487303.0}, {"date": "2023-05-12", "close": 20.14, "volume": 2803460.0}, {"date": "2023-05-15", "close": 20.02, "volume": 3668218.0}, {"date": "2023-05-16", "close": 19.41, "volume": 2820534.0}, {"date": "2023-05-17", "close": 19.5, "volume": 2410064.0}, {"date": "2023-05-18", "close": 19.26, "volume": 2132392.0}, {"date": "2023-05-19", "close": 18.95, "volume": 2854785.0}, {"date": "2023-05-22", "close": 19.13, "volume": 2232209.0}, {"date": "2023-05-23", "close": 19.29, "volume": 2331740.0}, {"date": "2023-05-24", "close": 18.66, "volume": 2404440.0}, {"date": "2023-05-25", "close": 18.05, "volume": 2122227.0}, {"date": "2023-05-26", "close": 18.02, "volume": 3074040.0}, {"date": "2023-05-30", "close": 18.35, "volume": 2135036.0}, {"date": "2023-05-31", "close": 18.61, "volume": 2798286.0}, {"date": "2023-06-01", "close": 18.55, "volume": 1645787.0}, {"date": "2023-06-02", "close": 19.19, "volume": 2943129.0}, {"date": "2023-06-05", "close": 18.94, "volume": 1859551.0}, {"date": "2023-06-06", "close": 19.44, "volume": 1794065.0}, {"date": "2023-06-07", "close": 19.95, "volume": 2376628.0}, {"date": "2023-06-08", "close": 19.73, "volume": 1547699.0}, {"date": "2023-06-09", "close": 19.71, "volume": 1691219.0}, {"date": "2023-06-12", "close": 19.61, "volume": 1372891.0}, {"date": "2023-06-13", "close": 19.48, "volume": 2361860.0}, {"date": "2023-06-14", "close": 19.56, "volume": 2312875.0}, {"date": "2023-06-15", "close": 19.34, "volume": 1839650.0}, {"date": "2023-06-16", "close": 19.46, "volume": 3780715.0}, {"date": "2023-06-20", "close": 19.13, "volume": 1581928.0}, {"date": "2023-06-21", "close": 18.64, "volume": 2890205.0}, {"date": "2023-06-22", "close": 18.66, "volume": 2315270.0}, {"date": "2023-06-23", "close": 18.13, "volume": 3630834.0}, {"date": "2023-06-26", "close": 18.55, "volume": 1612880.0}, {"date": "2023-06-27", "close": 18.52, "volume": 2421697.0}, {"date": "2023-06-28", "close": 18.48, "volume": 3149972.0}, {"date": "2023-06-29", "close": 18.81, "volume": 1749010.0}, {"date": "2023-06-30", "close": 18.86, "volume": 2951941.0}, {"date": "2023-07-03", "close": 19.02, "volume": 1090302.0}, {"date": "2023-07-05", "close": 19.29, "volume": 2238400.0}, {"date": "2023-07-06", "close": 18.86, "volume": 1985779.0}, {"date": "2023-07-07", "close": 18.7, "volume": 1930735.0}, {"date": "2023-07-10", "close": 18.82, "volume": 1989718.0}, {"date": "2023-07-11", "close": 18.96, "volume": 2738993.0}, {"date": "2023-07-12", "close": 19.01, "volume": 2906523.0}, {"date": "2023-07-13", "close": 19.07, "volume": 2174793.0}, {"date": "2023-07-14", "close": 18.98, "volume": 2078607.0}, {"date": "2023-07-17", "close": 18.88, "volume": 2284655.0}, {"date": "2023-07-18", "close": 18.94, "volume": 2334880.0}, {"date": "2023-07-19", "close": 19.41, "volume": 1913785.0}, {"date": "2023-07-20", "close": 19.6, "volume": 1703032.0}, {"date": "2023-07-21", "close": 19.94, "volume": 1948352.0}, {"date": "2023-07-24", "close": 20.15, "volume": 1926991.0}, {"date": "2023-07-25", "close": 20.04, "volume": 1840598.0}, {"date": "2023-07-26", "close": 20.02, "volume": 1985559.0}, {"date": "2023-07-27", "close": 19.69, "volume": 1359527.0}, {"date": "2023-07-28", "close": 19.59, "volume": 1678653.0}, {"date": "2023-07-31", "close": 19.53, "volume": 1774558.0}, {"date": "2023-08-01", "close": 19.61, "volume": 1527275.0}, {"date": "2023-08-02", "close": 19.49, "volume": 1729273.0}, {"date": "2023-08-03", "close": 19.69, "volume": 2197852.0}, {"date": "2023-08-04", "close": 19.53, "volume": 1797269.0}, {"date": "2023-08-07", "close": 19.73, "volume": 2940801.0}, {"date": "2023-08-08", "close": 18.5, "volume": 4536642.0}, {"date": "2023-08-09", "close": 18.55, "volume": 3585626.0}, {"date": "2023-08-10", "close": 18.05, "volume": 2422818.0}, {"date": "2023-08-11", "close": 18.05, "volume": 2307625.0}, {"date": "2023-08-14", "close": 17.26, "volume": 2778971.0}, {"date": "2023-08-15", "close": 17.16, "volume": 4046853.0}, {"date": "2023-08-16", "close": 17.05, "volume": 3187212.0}, {"date": "2023-08-17", "close": 16.91, "volume": 2898901.0}, {"date": "2023-08-18", "close": 16.85, "volume": 3088768.0}, {"date": "2023-08-21", "close": 16.78, "volume": 1928521.0}, {"date": "2023-08-22", "close": 16.6, "volume": 2426770.0}, {"date": "2023-08-23", "close": 16.87, "volume": 2626377.0}, {"date": "2023-08-24", "close": 16.81, "volume": 2289883.0}, {"date": "2023-08-25", "close": 16.66, "volume": 2020874.0}, {"date": "2023-08-28", "close": 16.74, "volume": 1788141.0}, {"date": "2023-08-29", "close": 16.99, "volume": 2608069.0}, {"date": "2023-08-30", "close": 17.22, "volume": 2167155.0}, {"date": "2023-08-31", "close": 17.52, "volume": 5417770.0}, {"date": "2023-09-01", "close": 17.61, "volume": 3855631.0}, {"date": "2023-09-05", "close": 17.09, "volume": 2853139.0}, {"date": "2023-09-06", "close": 17.0, "volume": 2404213.0}, {"date": "2023-09-07", "close": 16.72, "volume": 2780134.0}, {"date": "2023-09-08", "close": 16.72, "volume": 1541740.0}, {"date": "2023-09-11", "close": 16.48, "volume": 2270845.0}, {"date": "2023-09-12", "close": 16.36, "volume": 1750721.0}, {"date": "2023-09-13", "close": 16.27, "volume": 1880746.0}, {"date": "2023-09-14", "close": 16.84, "volume": 3582734.0}, {"date": "2023-09-15", "close": 16.67, "volume": 5204352.0}, {"date": "2023-09-18", "close": 16.33, "volume": 1971253.0}, {"date": "2023-09-19", "close": 16.16, "volume": 2135404.0}, {"date": "2023-09-20", "close": 16.11, "volume": 2750726.0}, {"date": "2023-09-21", "close": 15.52, "volume": 3055898.0}, {"date": "2023-09-22", "close": 15.56, "volume": 2813318.0}, {"date": "2023-09-25", "close": 15.42, "volume": 2118956.0}, {"date": "2023-09-26", "close": 15.01, "volume": 2367436.0}, {"date": "2023-09-27", "close": 14.73, "volume": 4667664.0}, {"date": "2023-09-28", "close": 15.06, "volume": 2079414.0}, {"date": "2023-09-29", "close": 15.27, "volume": 2619326.0}, {"date": "2023-10-02", "close": 14.86, "volume": 2961081.0}, {"date": "2023-10-03", "close": 14.72, "volume": 3042993.0}, {"date": "2023-10-04", "close": 15.04, "volume": 3588894.0}, {"date": "2023-10-05", "close": 15.02, "volume": 3518873.0}, {"date": "2023-10-06", "close": 14.44, "volume": 5483606.0}, {"date": "2023-10-09", "close": 14.29, "volume": 4839862.0}, {"date": "2023-10-10", "close": 14.73, "volume": 3417842.0}, {"date": "2023-10-11", "close": 15.07, "volume": 2798335.0}, {"date": "2023-10-12", "close": 14.67, "volume": 3236500.0}, {"date": "2023-10-13", "close": 14.85, "volume": 2849981.0}, {"date": "2023-10-16", "close": 15.17, "volume": 3145484.0}, {"date": "2023-10-17", "close": 15.21, "volume": 3138911.0}, {"date": "2023-10-18", "close": 14.92, "volume": 2340682.0}, {"date": "2023-10-19", "close": 14.53, "volume": 2668119.0}, {"date": "2023-10-20", "close": 14.53, "volume": 2140324.0}, {"date": "2023-10-23", "close": 14.34, "volume": 2130667.0}, {"date": "2023-10-24", "close": 14.57, "volume": 2855065.0}, {"date": "2023-10-25", "close": 14.48, "volume": 2393620.0}, {"date": "2023-10-26", "close": 14.44, "volume": 4225933.0}, {"date": "2023-10-27", "close": 14.13, "volume": 2538219.0}, {"date": "2023-10-30", "close": 14.24, "volume": 3382254.0}, {"date": "2023-10-31", "close": 14.35, "volume": 5800752.0}, {"date": "2023-11-01", "close": 14.56, "volume": 6337416.0}, {"date": "2023-11-02", "close": 14.98, "volume": 4802010.0}, {"date": "2023-11-03", "close": 14.9, "volume": 5445813.0}, {"date": "2023-11-06", "close": 15.15, "volume": 4599119.0}, {"date": "2023-11-07", "close": 14.64, "volume": 6310264.0}, {"date": "2023-11-08", "close": 14.82, "volume": 2478245.0}, {"date": "2023-11-09", "close": 14.26, "volume": 2936596.0}, {"date": "2023-11-10", "close": 14.52, "volume": 2638631.0}, {"date": "2023-11-13", "close": 13.96, "volume": 3233779.0}, {"date": "2023-11-14", "close": 14.74, "volume": 4004206.0}, {"date": "2023-11-15", "close": 14.75, "volume": 4577466.0}, {"date": "2023-11-16", "close": 14.4, "volume": 4006085.0}, {"date": "2023-11-17", "close": 14.25, "volume": 3455066.0}, {"date": "2023-11-20", "close": 14.63, "volume": 6121806.0}, {"date": "2023-11-21", "close": 14.29, "volume": 3072076.0}, {"date": "2023-11-22", "close": 14.41, "volume": 3309912.0}, {"date": "2023-11-24", "close": 14.48, "volume": 1377549.0}, {"date": "2023-11-27", "close": 14.51, "volume": 2582358.0}, {"date": "2023-11-28", "close": 15.02, "volume": 4987856.0}, {"date": "2023-11-29", "close": 15.13, "volume": 5421550.0}, {"date": "2023-11-30", "close": 15.27, "volume": 20971830.0}, {"date": "2023-12-01", "close": 15.75, "volume": 4270184.0}, {"date": "2023-12-04", "close": 16.03, "volume": 4834917.0}, {"date": "2023-12-05", "close": 15.68, "volume": 4497850.0}, {"date": "2023-12-06", "close": 15.58, "volume": 3593571.0}, {"date": "2023-12-07", "close": 15.71, "volume": 2695160.0}, {"date": "2023-12-08", "close": 15.88, "volume": 2911937.0}, {"date": "2023-12-11", "close": 15.79, "volume": 3052099.0}, {"date": "2023-12-12", "close": 15.6, "volume": 2257609.0}, {"date": "2023-12-13", "close": 16.6, "volume": 3792492.0}, {"date": "2023-12-14", "close": 17.44, "volume": 6068609.0}, {"date": "2023-12-15", "close": 17.16, "volume": 7904646.0}, {"date": "2023-12-18", "close": 16.98, "volume": 2726975.0}, {"date": "2023-12-19", "close": 17.06, "volume": 2314538.0}, {"date": "2023-12-20", "close": 17.11, "volume": 3364729.0}, {"date": "2023-12-21", "close": 17.0, "volume": 2329078.0}, {"date": "2023-12-22", "close": 17.07, "volume": 1289833.0}, {"date": "2023-12-26", "close": 17.27, "volume": 1392151.0}, {"date": "2023-12-27", "close": 17.4, "volume": 1660046.0}, {"date": "2023-12-28", "close": 17.44, "volume": 1409817.0}, {"date": "2023-12-29", "close": 17.23, "volume": 2507417.0}, {"date": "2024-01-02", "close": 17.35, "volume": 2881679.0}, {"date": "2024-01-03", "close": 16.89, "volume": 2159800.0}, {"date": "2024-01-04", "close": 16.98, "volume": 2230147.0}, {"date": "2024-01-05", "close": 16.86, "volume": 2016517.0}, {"date": "2024-01-08", "close": 17.22, "volume": 1297906.0}, {"date": "2024-01-09", "close": 17.31, "volume": 2457817.0}, {"date": "2024-01-10", "close": 17.52, "volume": 1842912.0}, {"date": "2024-01-11", "close": 17.48, "volume": 2093786.0}, {"date": "2024-01-12", "close": 17.52, "volume": 2873486.0}, {"date": "2024-01-16", "close": 17.43, "volume": 2478643.0}, {"date": "2024-01-17", "close": 16.86, "volume": 3539406.0}, {"date": "2024-01-18", "close": 16.63, "volume": 2436509.0}, {"date": "2024-01-19", "close": 16.98, "volume": 3812619.0}, {"date": "2024-01-22", "close": 16.91, "volume": 2027177.0}, {"date": "2024-01-23", "close": 16.59, "volume": 2132531.0}, {"date": "2024-01-24", "close": 16.21, "volume": 2287103.0}, {"date": "2024-01-25", "close": 16.55, "volume": 1373846.0}, {"date": "2024-01-26", "close": 16.63, "volume": 1301421.0}, {"date": "2024-01-29", "close": 16.54, "volume": 2049326.0}, {"date": "2024-01-30", "close": 16.15, "volume": 2734811.0}, {"date": "2024-01-31", "close": 16.11, "volume": 3756445.0}, {"date": "2024-02-01", "close": 16.57, "volume": 4740027.0}, {"date": "2024-02-02", "close": 16.09, "volume": 2551755.0}, {"date": "2024-02-05", "close": 15.55, "volume": 2543296.0}, {"date": "2024-02-06", "close": 15.93, "volume": 3986497.0}, {"date": "2024-02-07", "close": 15.61, "volume": 3077101.0}, {"date": "2024-02-08", "close": 15.57, "volume": 2385123.0}, {"date": "2024-02-09", "close": 15.51, "volume": 2612211.0}, {"date": "2024-02-12", "close": 15.75, "volume": 2779623.0}, {"date": "2024-02-13", "close": 15.22, "volume": 3003855.0}, {"date": "2024-02-14", "close": 15.09, "volume": 3480818.0}, {"date": "2024-02-15", "close": 15.59, "volume": 4248875.0}, {"date": "2024-02-16", "close": 14.36, "volume": 11213870.0}, {"date": "2024-02-20", "close": 14.02, "volume": 7622334.0}, {"date": "2024-02-21", "close": 13.73, "volume": 5697069.0}, {"date": "2024-02-22", "close": 13.65, "volume": 5680569.0}, {"date": "2024-02-23", "close": 13.43, "volume": 4244411.0}, {"date": "2024-02-26", "close": 13.14, "volume": 3710347.0}, {"date": "2024-02-27", "close": 13.28, "volume": 3297659.0}, {"date": "2024-02-28", "close": 13.57, "volume": 3659018.0}, {"date": "2024-02-29", "close": 13.78, "volume": 3878687.0}, {"date": "2024-03-01", "close": 13.88, "volume": 2578335.0}, {"date": "2024-03-04", "close": 13.84, "volume": 2821531.0}, {"date": "2024-03-05", "close": 13.57, "volume": 2643885.0}, {"date": "2024-03-06", "close": 13.76, "volume": 2920206.0}, {"date": "2024-03-07", "close": 13.56, "volume": 2343410.0}, {"date": "2024-03-08", "close": 13.57, "volume": 3296589.0}, {"date": "2024-03-11", "close": 13.56, "volume": 2433967.0}, {"date": "2024-03-12", "close": 13.5, "volume": 3394567.0}, {"date": "2024-03-13", "close": 13.39, "volume": 2915305.0}, {"date": "2024-03-14", "close": 12.94, "volume": 4624087.0}, {"date": "2024-03-15", "close": 13.16, "volume": 8014972.0}, {"date": "2024-03-18", "close": 13.12, "volume": 4789465.0}, {"date": "2024-03-19", "close": 13.17, "volume": 3335679.0}, {"date": "2024-03-20", "close": 13.27, "volume": 3764062.0}, {"date": "2024-03-21", "close": 13.58, "volume": 2455568.0}, {"date": "2024-03-22", "close": 13.32, "volume": 2335217.0}, {"date": "2024-03-25", "close": 13.45, "volume": 2838756.0}, {"date": "2024-03-26", "close": 13.37, "volume": 2286220.0}, {"date": "2024-03-27", "close": 13.94, "volume": 2710661.0}, {"date": "2024-03-28", "close": 14.15, "volume": 3777406.0}, {"date": "2024-04-01", "close": 14.11, "volume": 2333619.0}, {"date": "2024-04-02", "close": 13.94, "volume": 3478595.0}, {"date": "2024-04-03", "close": 13.84, "volume": 2499155.0}, {"date": "2024-04-04", "close": 13.92, "volume": 2572025.0}, {"date": "2024-04-05", "close": 13.87, "volume": 1832617.0}, {"date": "2024-04-08", "close": 14.13, "volume": 1710836.0}, {"date": "2024-04-09", "close": 14.59, "volume": 3919079.0}, {"date": "2024-04-10", "close": 14.05, "volume": 3635256.0}, {"date": "2024-04-11", "close": 14.19, "volume": 3122239.0}, {"date": "2024-04-12", "close": 14.11, "volume": 2848232.0}, {"date": "2024-04-15", "close": 13.89, "volume": 3127268.0}, {"date": "2024-04-16", "close": 13.7, "volume": 3560076.0}, {"date": "2024-04-17", "close": 13.73, "volume": 2434496.0}, {"date": "2024-04-18", "close": 13.79, "volume": 2542365.0}, {"date": "2024-04-19", "close": 13.96, "volume": 2211463.0}, {"date": "2024-04-22", "close": 14.23, "volume": 3841762.0}, {"date": "2024-04-23", "close": 14.38, "volume": 3434344.0}, {"date": "2024-04-24", "close": 14.38, "volume": 4604487.0}, {"date": "2024-04-25", "close": 14.03, "volume": 4020587.0}, {"date": "2024-04-26", "close": 14.14, "volume": 3602248.0}, {"date": "2024-04-29", "close": 14.25, "volume": 2740288.0}, {"date": "2024-04-30", "close": 14.23, "volume": 5434285.0}, {"date": "2024-05-01", "close": 14.51, "volume": 6965027.0}, {"date": "2024-05-02", "close": 14.56, "volume": 5294773.0}, {"date": "2024-05-03", "close": 14.88, "volume": 3483616.0}, {"date": "2024-05-06", "close": 14.99, "volume": 9721241.0}, {"date": "2024-05-07", "close": 15.41, "volume": 7285715.0}, {"date": "2024-05-08", "close": 15.31, "volume": 6026257.0}, {"date": "2024-05-09", "close": 15.35, "volume": 2165511.0}, {"date": "2024-05-10", "close": 15.37, "volume": 2635714.0}, {"date": "2024-05-13", "close": 16.01, "volume": 5310529.0}, {"date": "2024-05-14", "close": 16.27, "volume": 5536356.0}, {"date": "2024-05-15", "close": 16.23, "volume": 4220012.0}, {"date": "2024-05-16", "close": 16.06, "volume": 3724716.0}, {"date": "2024-05-17", "close": 15.87, "volume": 4696783.0}, {"date": "2024-05-20", "close": 15.97, "volume": 2664934.0}, {"date": "2024-05-21", "close": 15.99, "volume": 3225066.0}, {"date": "2024-05-22", "close": 15.83, "volume": 3569207.0}, {"date": "2024-05-23", "close": 15.56, "volume": 2484310.0}, {"date": "2024-05-24", "close": 15.65, "volume": 1889817.0}, {"date": "2024-05-28", "close": 15.69, "volume": 2509251.0}, {"date": "2024-05-29", "close": 15.55, "volume": 2989284.0}, {"date": "2024-05-30", "close": 16.03, "volume": 3994186.0}, {"date": "2024-05-31", "close": 16.23, "volume": 5856192.0}, {"date": "2024-06-03", "close": 16.22, "volume": 4770160.0}, {"date": "2024-06-04", "close": 16.22, "volume": 2282477.0}, {"date": "2024-06-05", "close": 16.2, "volume": 1631028.0}, {"date": "2024-06-06", "close": 16.52, "volume": 4059007.0}, {"date": "2024-06-07", "close": 16.6, "volume": 4501058.0}, {"date": "2024-06-10", "close": 16.54, "volume": 2919605.0}, {"date": "2024-06-11", "close": 16.55, "volume": 3322586.0}, {"date": "2024-06-12", "close": 16.54, "volume": 4093846.0}, {"date": "2024-06-13", "close": 16.54, "volume": 2390401.0}, {"date": "2024-06-14", "close": 16.5, "volume": 5552308.0}, {"date": "2024-06-17", "close": 16.15, "volume": 6922394.0}, {"date": "2024-06-18", "close": 16.22, "volume": 5154245.0}, {"date": "2024-06-20", "close": 16.07, "volume": 2860855.0}, {"date": "2024-06-21", "close": 16.05, "volume": 7300132.0}, {"date": "2024-06-24", "close": 16.34, "volume": 4630623.0}, {"date": "2024-06-25", "close": 16.36, "volume": 6479418.0}, {"date": "2024-06-26", "close": 16.41, "volume": 4644583.0}, {"date": "2024-06-27", "close": 16.63, "volume": 4218840.0}, {"date": "2024-06-28", "close": 16.48, "volume": 4086761.0}, {"date": "2024-07-01", "close": 16.41, "volume": 2755740.0}, {"date": "2024-07-02", "close": 16.41, "volume": 2494177.0}, {"date": "2024-07-03", "close": 16.73, "volume": 1397781.0}, {"date": "2024-07-05", "close": 17.15, "volume": 2778183.0}, {"date": "2024-07-08", "close": 16.97, "volume": 3347231.0}, {"date": "2024-07-09", "close": 16.95, "volume": 1651220.0}, {"date": "2024-07-10", "close": 16.97, "volume": 2402802.0}, {"date": "2024-07-11", "close": 17.48, "volume": 2369312.0}, {"date": "2024-07-12", "close": 17.7, "volume": 2786945.0}, {"date": "2024-07-15", "close": 17.92, "volume": 3481462.0}, {"date": "2024-07-16", "close": 18.04, "volume": 3113387.0}, {"date": "2024-07-17", "close": 17.84, "volume": 3497847.0}, {"date": "2024-07-18", "close": 17.52, "volume": 3039424.0}, {"date": "2024-07-19", "close": 17.46, "volume": 1381760.0}, {"date": "2024-07-22", "close": 17.63, "volume": 1662977.0}, {"date": "2024-07-23", "close": 17.81, "volume": 2204555.0}, {"date": "2024-07-24", "close": 17.62, "volume": 2232983.0}, {"date": "2024-07-25", "close": 17.51, "volume": 3432358.0}, {"date": "2024-07-26", "close": 17.96, "volume": 2994308.0}, {"date": "2024-07-29", "close": 17.91, "volume": 2259423.0}, {"date": "2024-07-30", "close": 17.73, "volume": 2764162.0}, {"date": "2024-07-31", "close": 17.69, "volume": 3627324.0}, {"date": "2024-08-01", "close": 17.5, "volume": 3929529.0}, {"date": "2024-08-02", "close": 17.87, "volume": 16433440.0}, {"date": "2024-08-05", "close": 17.45, "volume": 5590183.0}, {"date": "2024-08-06", "close": 18.07, "volume": 4667837.0}, {"date": "2024-08-07", "close": 17.64, "volume": 4905678.0}, {"date": "2024-08-08", "close": 17.72, "volume": 2237754.0}, {"date": "2024-08-09", "close": 17.86, "volume": 2745137.0}, {"date": "2024-08-12", "close": 17.45, "volume": 1779437.0}, {"date": "2024-08-13", "close": 17.69, "volume": 2157068.0}, {"date": "2024-08-14", "close": 17.77, "volume": 3014770.0}, {"date": "2024-08-15", "close": 17.44, "volume": 2912503.0}, {"date": "2024-08-16", "close": 17.28, "volume": 3756408.0}, {"date": "2024-08-19", "close": 17.46, "volume": 3303867.0}, {"date": "2024-08-20", "close": 17.52, "volume": 1938985.0}, {"date": "2024-08-21", "close": 17.42, "volume": 3037626.0}, {"date": "2024-08-22", "close": 17.42, "volume": 2186793.0}, {"date": "2024-08-23", "close": 17.6, "volume": 2636301.0}, {"date": "2024-08-26", "close": 17.77, "volume": 2621755.0}, {"date": "2024-08-27", "close": 17.81, "volume": 2266421.0}, {"date": "2024-08-28", "close": 17.68, "volume": 3006627.0}, {"date": "2024-08-29", "close": 17.61, "volume": 2040704.0}, {"date": "2024-08-30", "close": 17.8, "volume": 2505445.0}, {"date": "2024-09-03", "close": 17.94, "volume": 3023642.0}, {"date": "2024-09-04", "close": 17.92, "volume": 6664979.0}, {"date": "2024-09-05", "close": 18.01, "volume": 3047776.0}, {"date": "2024-09-06", "close": 17.95, "volume": 4523835.0}, {"date": "2024-09-09", "close": 17.99, "volume": 6369887.0}, {"date": "2024-09-10", "close": 18.23, "volume": 8817416.0}, {"date": "2024-09-11", "close": 18.27, "volume": 3631217.0}, {"date": "2024-09-12", "close": 18.59, "volume": 5799719.0}, {"date": "2024-09-13", "close": 18.78, "volume": 4516517.0}, {"date": "2024-09-16", "close": 18.64, "volume": 2476074.0}, {"date": "2024-09-17", "close": 18.19, "volume": 6345796.0}, {"date": "2024-09-18", "close": 18.03, "volume": 3278991.0}, {"date": "2024-09-19", "close": 17.91, "volume": 5592459.0}, {"date": "2024-09-20", "close": 17.94, "volume": 8696326.0}, {"date": "2024-09-23", "close": 18.18, "volume": 2797662.0}, {"date": "2024-09-24", "close": 18.24, "volume": 1836598.0}, {"date": "2024-09-25", "close": 18.16, "volume": 2078971.0}, {"date": "2024-09-26", "close": 18.06, "volume": 2853476.0}, {"date": "2024-09-27", "close": 18.18, "volume": 2145755.0}, {"date": "2024-09-30", "close": 18.15, "volume": 2710132.0}, {"date": "2024-10-01", "close": 17.9, "volume": 1671392.0}, {"date": "2024-10-02", "close": 17.69, "volume": 2671929.0}, {"date": "2024-10-03", "close": 17.64, "volume": 1936126.0}, {"date": "2024-10-04", "close": 17.47, "volume": 2654962.0}, {"date": "2024-10-07", "close": 17.39, "volume": 2105858.0}, {"date": "2024-10-08", "close": 17.13, "volume": 3086015.0}, {"date": "2024-10-09", "close": 17.16, "volume": 2100704.0}, {"date": "2024-10-10", "close": 17.07, "volume": 1846771.0}, {"date": "2024-10-11", "close": 17.28, "volume": 1812491.0}, {"date": "2024-10-14", "close": 17.46, "volume": 2030225.0}, {"date": "2024-10-15", "close": 17.83, "volume": 2671128.0}, {"date": "2024-10-16", "close": 18.19, "volume": 2702604.0}, {"date": "2024-10-17", "close": 17.99, "volume": 2064446.0}, {"date": "2024-10-18", "close": 18.22, "volume": 2287832.0}, {"date": "2024-10-21", "close": 17.82, "volume": 1474552.0}, {"date": "2024-10-22", "close": 17.98, "volume": 1587555.0}, {"date": "2024-10-23", "close": 18.24, "volume": 1666049.0}, {"date": "2024-10-24", "close": 18.11, "volume": 1875143.0}, {"date": "2024-10-25", "close": 17.7, "volume": 2879764.0}, {"date": "2024-10-28", "close": 17.92, "volume": 1893634.0}, {"date": "2024-10-29", "close": 18.14, "volume": 4572740.0}, {"date": "2024-10-30", "close": 17.63, "volume": 5088275.0}, {"date": "2024-10-31", "close": 17.18, "volume": 4390372.0}, {"date": "2024-11-01", "close": 16.92, "volume": 7755018.0}, {"date": "2024-11-04", "close": 17.22, "volume": 3047697.0}, {"date": "2024-11-05", "close": 17.57, "volume": 2622730.0}, {"date": "2024-11-06", "close": 17.11, "volume": 3730055.0}, {"date": "2024-11-07", "close": 17.55, "volume": 3020466.0}, {"date": "2024-11-08", "close": 17.78, "volume": 2876025.0}, {"date": "2024-11-11", "close": 17.86, "volume": 4730004.0}, {"date": "2024-11-12", "close": 17.55, "volume": 8824980.0}, {"date": "2024-11-13", "close": 17.58, "volume": 4281943.0}, {"date": "2024-11-14", "close": 17.39, "volume": 3680083.0}, {"date": "2024-11-15", "close": 17.49, "volume": 3110989.0}, {"date": "2024-11-18", "close": 17.43, "volume": 2144504.0}, {"date": "2024-11-19", "close": 17.66, "volume": 2494453.0}, {"date": "2024-11-20", "close": 17.56, "volume": 4257129.0}, {"date": "2024-11-21", "close": 17.8, "volume": 1982399.0}, {"date": "2024-11-22", "close": 17.3, "volume": 8758687.0}, {"date": "2024-11-25", "close": 17.58, "volume": 5362446.0}, {"date": "2024-11-26", "close": 18.55, "volume": 7667156.0}, {"date": "2024-11-27", "close": 18.48, "volume": 2540125.0}, {"date": "2024-11-29", "close": 18.32, "volume": 1465739.0}, {"date": "2024-12-02", "close": 18.54, "volume": 4112335.0}, {"date": "2024-12-03", "close": 18.12, "volume": 2489041.0}, {"date": "2024-12-04", "close": 18.35, "volume": 2567954.0}, {"date": "2024-12-05", "close": 18.31, "volume": 2469521.0}, {"date": "2024-12-06", "close": 17.99, "volume": 2008519.0}, {"date": "2024-12-09", "close": 18.11, "volume": 1981494.0}, {"date": "2024-12-10", "close": 17.62, "volume": 2588705.0}, {"date": "2024-12-11", "close": 17.4, "volume": 2928998.0}, {"date": "2024-12-12", "close": 17.22, "volume": 2044701.0}, {"date": "2024-12-13", "close": 17.22, "volume": 1795835.0}, {"date": "2024-12-16", "close": 17.33, "volume": 2440404.0}, {"date": "2024-12-17", "close": 17.51, "volume": 2318092.0}, {"date": "2024-12-18", "close": 16.9, "volume": 3758871.0}, {"date": "2024-12-19", "close": 16.7, "volume": 3973996.0}, {"date": "2024-12-20", "close": 16.88, "volume": 11849080.0}, {"date": "2024-12-23", "close": 16.89, "volume": 2338798.0}, {"date": "2024-12-24", "close": 17.02, "volume": 976337.0}, {"date": "2024-12-26", "close": 17.02, "volume": 819666.0}, {"date": "2024-12-27", "close": 16.86, "volume": 1196421.0}, {"date": "2024-12-30", "close": 16.63, "volume": 2270390.0}, {"date": "2024-12-31", "close": 16.95, "volume": 2551510.0}, {"date": "2025-01-02", "close": 16.47, "volume": 2668832.0}, {"date": "2025-01-03", "close": 16.57, "volume": 4141573.0}, {"date": "2025-01-06", "close": 16.57, "volume": 5401185.0}, {"date": "2025-01-07", "close": 16.51, "volume": 2956863.0}, {"date": "2025-01-08", "close": 16.42, "volume": 2257397.0}, {"date": "2025-01-10", "close": 15.99, "volume": 3279682.0}, {"date": "2025-01-13", "close": 16.12, "volume": 2624713.0}, {"date": "2025-01-14", "close": 16.31, "volume": 1132278.0}, {"date": "2025-01-15", "close": 16.21, "volume": 1564100.0}, {"date": "2025-01-16", "close": 16.48, "volume": 1567467.0}, {"date": "2025-01-17", "close": 16.48, "volume": 1394172.0}, {"date": "2025-01-21", "close": 16.91, "volume": 1730623.0}, {"date": "2025-01-22", "close": 16.47, "volume": 1882958.0}, {"date": "2025-01-23", "close": 16.72, "volume": 2606562.0}, {"date": "2025-01-24", "close": 16.79, "volume": 2570616.0}, {"date": "2025-01-27", "close": 17.12, "volume": 2398025.0}, {"date": "2025-01-28", "close": 17.02, "volume": 4374883.0}, {"date": "2025-01-29", "close": 16.68, "volume": 1556430.0}, {"date": "2025-01-30", "close": 16.82, "volume": 2184919.0}, {"date": "2025-01-31", "close": 16.75, "volume": 2435102.0}, {"date": "2025-02-03", "close": 16.55, "volume": 2408317.0}, {"date": "2025-02-04", "close": 16.41, "volume": 1766378.0}, {"date": "2025-02-05", "close": 16.59, "volume": 1915762.0}, {"date": "2025-02-06", "close": 16.55, "volume": 1278873.0}, {"date": "2025-02-07", "close": 16.55, "volume": 1471402.0}, {"date": "2025-02-10", "close": 16.27, "volume": 824206.0}, {"date": "2025-02-11", "close": 16.17, "volume": 1705834.0}, {"date": "2025-02-12", "close": 16.21, "volume": 2876732.0}, {"date": "2025-02-13", "close": 16.56, "volume": 1869108.0}, {"date": "2025-02-14", "close": 16.49, "volume": 1869299.0}, {"date": "2025-02-18", "close": 16.99, "volume": 4786806.0}, {"date": "2025-02-19", "close": 16.77, "volume": 3389707.0}, {"date": "2025-02-20", "close": 16.58, "volume": 3179164.0}, {"date": "2025-02-21", "close": 16.48, "volume": 1975228.0}, {"date": "2025-02-24", "close": 16.82, "volume": 2989554.0}, {"date": "2025-02-25", "close": 16.86, "volume": 1735578.0}, {"date": "2025-02-26", "close": 16.72, "volume": 1746413.0}, {"date": "2025-02-27", "close": 16.81, "volume": 2580896.0}, {"date": "2025-02-28", "close": 17.13, "volume": 6297770.0}, {"date": "2025-03-03", "close": 16.8, "volume": 3252296.0}, {"date": "2025-03-04", "close": 16.62, "volume": 2157757.0}, {"date": "2025-03-05", "close": 16.72, "volume": 1745140.0}, {"date": "2025-03-06", "close": 16.51, "volume": 2252155.0}, {"date": "2025-03-07", "close": 16.79, "volume": 2667279.0}, {"date": "2025-03-10", "close": 16.7, "volume": 2547285.0}, {"date": "2025-03-11", "close": 16.45, "volume": 2819752.0}, {"date": "2025-03-12", "close": 16.32, "volume": 3243708.0}, {"date": "2025-03-13", "close": 16.31, "volume": 2994248.0}, {"date": "2025-03-14", "close": 16.64, "volume": 2574530.0}, {"date": "2025-03-17", "close": 16.75, "volume": 1876258.0}, {"date": "2025-03-18", "close": 16.77, "volume": 3124806.0}, {"date": "2025-03-19", "close": 16.79, "volume": 2301263.0}, {"date": "2025-03-20", "close": 16.74, "volume": 1675228.0}, {"date": "2025-03-21", "close": 16.61, "volume": 2894477.0}, {"date": "2025-03-24", "close": 16.88, "volume": 1611076.0}, {"date": "2025-03-25", "close": 16.57, "volume": 2025802.0}, {"date": "2025-03-26", "close": 16.71, "volume": 1711945.0}, {"date": "2025-03-27", "close": 16.76, "volume": 1809773.0}, {"date": "2025-03-28", "close": 16.76, "volume": 2339542.0}, {"date": "2025-03-31", "close": 16.9, "volume": 2194109.0}, {"date": "2025-04-01", "close": 16.93, "volume": 2986265.0}, {"date": "2025-04-02", "close": 16.85, "volume": 2186561.0}, {"date": "2025-04-03", "close": 16.66, "volume": 2784882.0}, {"date": "2025-04-04", "close": 16.11, "volume": 4670119.0}, {"date": "2025-04-07", "close": 15.3, "volume": 5737512.0}, {"date": "2025-04-08", "close": 15.11, "volume": 5310460.0}, {"date": "2025-04-09", "close": 15.55, "volume": 4982383.0}, {"date": "2025-04-10", "close": 15.16, "volume": 3030657.0}, {"date": "2025-04-11", "close": 15.4, "volume": 3296314.0}, {"date": "2025-04-14", "close": 15.83, "volume": 2863196.0}, {"date": "2025-04-15", "close": 15.7, "volume": 2665069.0}, {"date": "2025-04-16", "close": 15.7, "volume": 3712217.0}, {"date": "2025-04-17", "close": 16.0, "volume": 3129278.0}, {"date": "2025-04-21", "close": 15.58, "volume": 1513024.0}, {"date": "2025-04-22", "close": 15.78, "volume": 1525477.0}, {"date": "2025-04-23", "close": 15.72, "volume": 1905300.0}, {"date": "2025-04-24", "close": 15.73, "volume": 1122584.0}, {"date": "2025-04-25", "close": 15.63, "volume": 2363240.0}, {"date": "2025-04-28", "close": 15.63, "volume": 2462205.0}, {"date": "2025-04-29", "close": 15.38, "volume": 3681557.0}, {"date": "2025-04-30", "close": 15.53, "volume": 4538985.0}, {"date": "2025-05-01", "close": 15.89, "volume": 3981470.0}, {"date": "2025-05-02", "close": 15.21, "volume": 6866961.0}, {"date": "2025-05-05", "close": 15.06, "volume": 3516967.0}, {"date": "2025-05-06", "close": 15.19, "volume": 3201642.0}, {"date": "2025-05-07", "close": 15.21, "volume": 2990214.0}, {"date": "2025-05-08", "close": 15.32, "volume": 2441732.0}, {"date": "2025-05-09", "close": 15.35, "volume": 2384761.0}, {"date": "2025-05-12", "close": 14.94, "volume": 4148015.0}, {"date": "2025-05-13", "close": 14.71, "volume": 3746404.0}, {"date": "2025-05-14", "close": 14.55, "volume": 2809937.0}, {"date": "2025-05-15", "close": 14.79, "volume": 2712291.0}, {"date": "2025-05-16", "close": 15.01, "volume": 2720461.0}, {"date": "2025-05-19", "close": 15.13, "volume": 2470480.0}, {"date": "2025-05-20", "close": 14.97, "volume": 2564873.0}, {"date": "2025-05-21", "close": 14.36, "volume": 2199560.0}, {"date": "2025-05-22", "close": 14.33, "volume": 2545903.0}, {"date": "2025-05-23", "close": 14.35, "volume": 1926932.0}, {"date": "2025-05-27", "close": 14.56, "volume": 2658040.0}, {"date": "2025-05-28", "close": 14.43, "volume": 2060126.0}, {"date": "2025-05-29", "close": 14.54, "volume": 1772888.0}, {"date": "2025-05-30", "close": 14.5, "volume": 3406667.0}, {"date": "2025-06-02", "close": 14.36, "volume": 2261048.0}, {"date": "2025-06-03", "close": 14.26, "volume": 2522359.0}, {"date": "2025-06-04", "close": 14.24, "volume": 2673762.0}, {"date": "2025-06-05", "close": 14.18, "volume": 1507205.0}, {"date": "2025-06-06", "close": 14.45, "volume": 5877483.0}, {"date": "2025-06-09", "close": 14.52, "volume": 5116024.0}, {"date": "2025-06-10", "close": 14.75, "volume": 6354818.0}, {"date": "2025-06-11", "close": 14.73, "volume": 2763509.0}, {"date": "2025-06-12", "close": 14.91, "volume": 4666957.0}, {"date": "2025-06-13", "close": 14.94, "volume": 4806868.0}, {"date": "2025-06-16", "close": 14.88, "volume": 2922108.0}, {"date": "2025-06-17", "close": 14.92, "volume": 2391756.0}, {"date": "2025-06-18", "close": 15.05, "volume": 2782402.0}, {"date": "2025-06-20", "close": 15.18, "volume": 6452713.0}, {"date": "2025-06-23", "close": 15.48, "volume": 2778628.0}, {"date": "2025-06-24", "close": 15.51, "volume": 3567030.0}, {"date": "2025-06-25", "close": 15.61, "volume": 4415673.0}, {"date": "2025-06-26", "close": 15.55, "volume": 7088107.0}, {"date": "2025-06-27", "close": 15.76, "volume": 6949014.0}, {"date": "2025-06-30", "close": 15.86, "volume": 3895910.0}, {"date": "2025-07-01", "close": 15.81, "volume": 4443882.0}, {"date": "2025-07-02", "close": 16.05, "volume": 3024066.0}, {"date": "2025-07-03", "close": 15.92, "volume": 2346574.0}, {"date": "2025-07-07", "close": 15.86, "volume": 3629148.0}, {"date": "2025-07-08", "close": 15.9, "volume": 3201962.0}, {"date": "2025-07-09", "close": 16.14, "volume": 3391182.0}, {"date": "2025-07-10", "close": 16.19, "volume": 3974788.0}, {"date": "2025-07-11", "close": 16.1, "volume": 7007353.0}, {"date": "2025-07-14", "close": 16.01, "volume": 5042630.0}, {"date": "2025-07-15", "close": 15.86, "volume": 4308225.0}, {"date": "2025-07-16", "close": 15.99, "volume": 7673260.0}, {"date": "2025-07-17", "close": 16.2, "volume": 3852777.0}, {"date": "2025-07-18", "close": 16.18, "volume": 4103587.0}, {"date": "2025-07-21", "close": 16.21, "volume": 3104069.0}, {"date": "2025-07-22", "close": 16.6, "volume": 4684652.0}, {"date": "2025-07-23", "close": 16.54, "volume": 2982294.0}, {"date": "2025-07-24", "close": 16.24, "volume": 2396609.0}, {"date": "2025-07-25", "close": 16.12, "volume": 3337414.0}, {"date": "2025-07-28", "close": 15.66, "volume": 1942607.0}, {"date": "2025-07-29", "close": 15.84, "volume": 2558252.0}, {"date": "2025-07-30", "close": 15.56, "volume": 2263262.0}, {"date": "2025-07-31", "close": 15.36, "volume": 3426487.0}, {"date": "2025-08-01", "close": 16.54, "volume": 7928103.0}, {"date": "2025-08-04", "close": 16.97, "volume": 4428129.0}, {"date": "2025-08-05", "close": 16.95, "volume": 3968944.0}, {"date": "2025-08-06", "close": 16.87, "volume": 3852582.0}, {"date": "2025-08-07", "close": 16.87, "volume": 3931838.0}, {"date": "2025-08-08", "close": 16.67, "volume": 4794350.0}, {"date": "2025-08-11", "close": 16.73, "volume": 3129378.0}, {"date": "2025-08-12", "close": 16.55, "volume": 3692655.0}, {"date": "2025-08-13", "close": 16.67, "volume": 4864979.0}, {"date": "2025-08-14", "close": 16.31, "volume": 2977906.0}, {"date": "2025-08-15", "close": 16.47, "volume": 2121850.0}, {"date": "2025-08-18", "close": 16.41, "volume": 2467389.0}, {"date": "2025-08-19", "close": 16.47, "volume": 2961634.0}, {"date": "2025-08-20", "close": 16.59, "volume": 3544357.0}, {"date": "2025-08-21", "close": 16.92, "volume": 2726777.0}, {"date": "2025-08-22", "close": 16.97, "volume": 3788417.0}, {"date": "2025-08-25", "close": 17.12, "volume": 2650487.0}, {"date": "2025-08-26", "close": 17.02, "volume": 2846328.0}, {"date": "2025-08-27", "close": 17.26, "volume": 2210682.0}, {"date": "2025-08-28", "close": 17.36, "volume": 2126752.0}, {"date": "2025-08-29", "close": 17.38, "volume": 2910721.0}, {"date": "2025-09-02", "close": 17.28, "volume": 3003574.0}, {"date": "2025-09-03", "close": 17.44, "volume": 4785336.0}, {"date": "2025-09-04", "close": 17.49, "volume": 3416979.0}, {"date": "2025-09-05", "close": 18.06, "volume": 9223422.0}, {"date": "2025-09-08", "close": 18.2, "volume": 6249154.0}, {"date": "2025-09-09", "close": 18.68, "volume": 5503104.0}, {"date": "2025-09-10", "close": 18.33, "volume": 7074010.0}, {"date": "2025-09-11", "close": 18.31, "volume": 3432697.0}, {"date": "2025-09-12", "close": 18.34, "volume": 3511718.0}, {"date": "2025-09-15", "close": 18.07, "volume": 4019385.0}, {"date": "2025-09-16", "close": 17.79, "volume": 4451308.0}, {"date": "2025-09-17", "close": 17.96, "volume": 3551573.0}, {"date": "2025-09-18", "close": 18.08, "volume": 4256676.0}, {"date": "2025-09-19", "close": 18.09, "volume": 5938610.0}, {"date": "2025-09-22", "close": 17.84, "volume": 4999379.0}, {"date": "2025-09-23", "close": 17.85, "volume": 7067626.0}, {"date": "2025-09-24", "close": 17.71, "volume": 6370199.0}, {"date": "2025-09-25", "close": 17.68, "volume": 3386192.0}, {"date": "2025-09-26", "close": 17.86, "volume": 2752366.0}, {"date": "2025-09-29", "close": 17.75, "volume": 2506336.0}, {"date": "2025-09-30", "close": 18.03, "volume": 2531575.0}, {"date": "2025-10-01", "close": 18.37, "volume": 3142830.0}, {"date": "2025-10-02", "close": 18.08, "volume": 2438082.0}, {"date": "2025-10-03", "close": 17.88, "volume": 2286152.0}, {"date": "2025-10-06", "close": 17.74, "volume": 2398838.0}, {"date": "2025-10-07", "close": 17.96, "volume": 2699779.0}, {"date": "2025-10-08", "close": 17.68, "volume": 3355703.0}, {"date": "2025-10-09", "close": 17.69, "volume": 2435333.0}, {"date": "2025-10-10", "close": 17.9, "volume": 4661918.0}, {"date": "2025-10-13", "close": 17.89, "volume": 5494679.0}, {"date": "2025-10-14", "close": 18.44, "volume": 3889780.0}, {"date": "2025-10-15", "close": 18.43, "volume": 4254610.0}, {"date": "2025-10-16", "close": 18.34, "volume": 3030495.0}, {"date": "2025-10-17", "close": 18.6, "volume": 3446848.0}, {"date": "2025-10-20", "close": 18.88, "volume": 3578784.0}, {"date": "2025-10-21", "close": 18.5, "volume": 5141627.0}, {"date": "2025-10-22", "close": 18.56, "volume": 3969746.0}, {"date": "2025-10-23", "close": 18.68, "volume": 2775006.0}, {"date": "2025-10-24", "close": 18.66, "volume": 3114294.0}, {"date": "2025-10-27", "close": 18.67, "volume": 3759348.0}, {"date": "2025-10-28", "close": 17.93, "volume": 3248853.0}, {"date": "2025-10-29", "close": 17.75, "volume": 4031274.0}, {"date": "2025-10-30", "close": 17.76, "volume": 5283330.0}, {"date": "2025-10-31", "close": 17.72, "volume": 7794297.0}, {"date": "2025-11-03", "close": 17.63, "volume": 4907023.0}, {"date": "2025-11-04", "close": 17.61, "volume": 4726594.0}, {"date": "2025-11-05", "close": 17.93, "volume": 3545645.0}, {"date": "2025-11-06", "close": 17.91, "volume": 1862378.0}, {"date": "2025-11-07", "close": 18.1, "volume": 4211507.0}, {"date": "2025-11-10", "close": 18.06, "volume": 4836578.0}, {"date": "2025-11-11", "close": 18.35, "volume": 2632344.0}, {"date": "2025-11-12", "close": 18.23, "volume": 2725837.0}, {"date": "2025-11-13", "close": 18.08, "volume": 3242987.0}, {"date": "2025-11-14", "close": 18.17, "volume": 2445394.0}, {"date": "2025-11-17", "close": 18.1, "volume": 1828134.0}, {"date": "2025-11-18", "close": 18.25, "volume": 2251810.0}, {"date": "2025-11-19", "close": 17.88, "volume": 1903132.0}, {"date": "2025-11-20", "close": 17.51, "volume": 2519543.0}, {"date": "2025-11-21", "close": 17.86, "volume": 3679680.0}, {"date": "2025-11-24", "close": 17.96, "volume": 2363073.0}, {"date": "2025-11-25", "close": 18.05, "volume": 2098348.0}, {"date": "2025-11-26", "close": 18.28, "volume": 2506280.0}, {"date": "2025-11-28", "close": 18.23, "volume": 1423761.0}, {"date": "2025-12-01", "close": 18.13, "volume": 3254960.0}, {"date": "2025-12-02", "close": 17.95, "volume": 2244359.0}, {"date": "2025-12-03", "close": 17.74, "volume": 2215921.0}, {"date": "2025-12-04", "close": 17.46, "volume": 2400705.0}, {"date": "2025-12-05", "close": 17.4, "volume": 2413471.0}, {"date": "2025-12-08", "close": 17.07, "volume": 2459762.0}, {"date": "2025-12-09", "close": 17.12, "volume": 2386034.0}, {"date": "2025-12-10", "close": 17.42, "volume": 4122220.0}, {"date": "2025-12-11", "close": 17.36, "volume": 3364486.0}, {"date": "2025-12-12", "close": 17.18, "volume": 4873688.0}, {"date": "2025-12-15", "close": 17.23, "volume": 3820077.0}, {"date": "2025-12-16", "close": 17.02, "volume": 2532028.0}, {"date": "2025-12-17", "close": 17.11, "volume": 3325845.0}, {"date": "2025-12-18", "close": 17.07, "volume": 3938848.0}, {"date": "2025-12-19", "close": 16.85, "volume": 6277385.0}, {"date": "2025-12-22", "close": 16.79, "volume": 2465282.0}, {"date": "2025-12-23", "close": 16.76, "volume": 3620708.0}, {"date": "2025-12-24", "close": 16.89, "volume": 953632.0}, {"date": "2025-12-26", "close": 16.91, "volume": 1450193.0}, {"date": "2025-12-29", "close": 16.94, "volume": 1750932.0}, {"date": "2025-12-30", "close": 17.09, "volume": 1963645.0}, {"date": "2025-12-31", "close": 16.95, "volume": 2725039.0}, {"date": "2026-01-02", "close": 16.95, "volume": 2366195.0}, {"date": "2026-01-05", "close": 16.96, "volume": 2713437.0}, {"date": "2026-01-06", "close": 17.18, "volume": 3450067.0}, {"date": "2026-01-07", "close": 17.05, "volume": 2546637.0}, {"date": "2026-01-08", "close": 17.11, "volume": 2583820.0}, {"date": "2026-01-09", "close": 17.14, "volume": 3158379.0}, {"date": "2026-01-12", "close": 17.29, "volume": 3241819.0}, {"date": "2026-01-13", "close": 17.11, "volume": 3635147.0}, {"date": "2026-01-14", "close": 17.27, "volume": 3672115.0}, {"date": "2026-01-15", "close": 17.14, "volume": 4712073.0}, {"date": "2026-01-16", "close": 17.26, "volume": 2552716.0}, {"date": "2026-01-20", "close": 17.29, "volume": 2574987.0}, {"date": "2026-01-21", "close": 17.23, "volume": 3796842.0}, {"date": "2026-01-22", "close": 16.96, "volume": 4221606.0}, {"date": "2026-01-23", "close": 17.09, "volume": 3312025.0}, {"date": "2026-01-26", "close": 16.86, "volume": 2949757.0}, {"date": "2026-01-27", "close": 16.74, "volume": 3068167.0}, {"date": "2026-01-28", "close": 16.34, "volume": 3418416.0}, {"date": "2026-01-29", "close": 16.71, "volume": 3244369.0}, {"date": "2026-01-30", "close": 16.79, "volume": 3029561.0}, {"date": "2026-02-02", "close": 16.52, "volume": 3065656.0}, {"date": "2026-02-03", "close": 16.52, "volume": 3641702.0}, {"date": "2026-02-04", "close": 16.56, "volume": 4348356.0}, {"date": "2026-02-05", "close": 16.72, "volume": 3960889.0}, {"date": "2026-02-06", "close": 16.92, "volume": 8235601.0}, {"date": "2026-02-09", "close": 17.13, "volume": 5325431.0}, {"date": "2026-02-10", "close": 17.36, "volume": 3178385.0}, {"date": "2026-02-11", "close": 17.39, "volume": 5269649.0}, {"date": "2026-02-12", "close": 17.49, "volume": 7634951.0}, {"date": "2026-02-13", "close": 17.96, "volume": 8537595.0}, {"date": "2026-02-17", "close": 18.53, "volume": 6603425.0}, {"date": "2026-02-18", "close": 18.03, "volume": 3676355.0}, {"date": "2026-02-19", "close": 18.09, "volume": 2618639.0}, {"date": "2026-02-20", "close": 18.15, "volume": 2520381.0}, {"date": "2026-02-23", "close": 18.51, "volume": 4981516.0}, {"date": "2026-02-24", "close": 18.47, "volume": 4558014.0}, {"date": "2026-02-25", "close": 18.57, "volume": 2620572.0}, {"date": "2026-02-26", "close": 18.56, "volume": 1960868.0}, {"date": "2026-02-27", "close": 18.45, "volume": 4165962.0}, {"date": "2026-03-02", "close": 18.43, "volume": 4769587.0}, {"date": "2026-03-03", "close": 18.59, "volume": 2930846.0}, {"date": "2026-03-04", "close": 18.8, "volume": 3551440.0}, {"date": "2026-03-05", "close": 18.39, "volume": 2832126.0}, {"date": "2026-03-06", "close": 18.39, "volume": 2198144.0}, {"date": "2026-03-09", "close": 18.43, "volume": 3469223.0}, {"date": "2026-03-10", "close": 18.46, "volume": 2645692.0}, {"date": "2026-03-11", "close": 18.3, "volume": 3539036.0}, {"date": "2026-03-12", "close": 18.23, "volume": 3266124.0}, {"date": "2026-03-13", "close": 17.98, "volume": 2117953.0}, {"date": "2026-03-16", "close": 18.15, "volume": 2915579.0}, {"date": "2026-03-17", "close": 18.03, "volume": 2660141.0}, {"date": "2026-03-18", "close": 17.93, "volume": 2514141.0}, {"date": "2026-03-19", "close": 17.95, "volume": 3686307.0}, {"date": "2026-03-20", "close": 17.22, "volume": 5752843.0}, {"date": "2026-03-23", "close": 17.57, "volume": 4695069.0}, {"date": "2026-03-24", "close": 17.4, "volume": 4055653.0}, {"date": "2026-03-25", "close": 17.23, "volume": 4415082.0}, {"date": "2026-03-26", "close": 17.2, "volume": 2315670.0}, {"date": "2026-03-27", "close": 16.85, "volume": 3124176.0}, {"date": "2026-03-30", "close": 16.81, "volume": 3308919.0}, {"date": "2026-03-31", "close": 16.99, "volume": 3149606.0}, {"date": "2026-04-01", "close": 17.16, "volume": 3215383.0}, {"date": "2026-04-02", "close": 17.4, "volume": 2335969.0}, {"date": "2026-04-06", "close": 17.29, "volume": 1474526.0}, {"date": "2026-04-07", "close": 17.68, "volume": 2581475.0}, {"date": "2026-04-08", "close": 17.61, "volume": 3508028.0}, {"date": "2026-04-09", "close": 17.58, "volume": 2503889.0}, {"date": "2026-04-10", "close": 17.61, "volume": 2123329.0}, {"date": "2026-04-13", "close": 17.48, "volume": 3464581.0}, {"date": "2026-04-14", "close": 17.84, "volume": 3754473.0}, {"date": "2026-04-15", "close": 17.82, "volume": 2318728.0}, {"date": "2026-04-16", "close": 18.31, "volume": 3093328.0}, {"date": "2026-04-17", "close": 18.55, "volume": 2606892.0}, {"date": "2026-04-20", "close": 18.54, "volume": 3309681.0}, {"date": "2026-04-21", "close": 18.28, "volume": 2983340.0}, {"date": "2026-04-22", "close": 18.31, "volume": 3860101.0}, {"date": "2026-04-23", "close": 18.59, "volume": 3129014.0}, {"date": "2026-04-24", "close": 18.71, "volume": 3673038.0}, {"date": "2026-04-27", "close": 18.38, "volume": 2975366.0}, {"date": "2026-04-28", "close": 18.59, "volume": 3209986.0}, {"date": "2026-04-29", "close": 18.46, "volume": 2901568.0}, {"date": "2026-04-30", "close": 18.7, "volume": 2879946.0}, {"date": "2026-05-01", "close": 19.25, "volume": 6069074.0}, {"date": "2026-05-04", "close": 19.58, "volume": 6078875.0}, {"date": "2026-05-05", "close": 19.92, "volume": 19394430.0}, {"date": "2026-05-06", "close": 20.24, "volume": 9201778.0}, {"date": "2026-05-07", "close": 19.99, "volume": 4602762.0}, {"date": "2026-05-08", "close": 20.15, "volume": 4730651.0}, {"date": "2026-05-11", "close": 20.03, "volume": 4687709.0}, {"date": "2026-05-12", "close": 20.13, "volume": 4247630.0}, {"date": "2026-05-13", "close": 20.37, "volume": 4930167.0}, {"date": "2026-05-14", "close": 20.36, "volume": 2568579.0}, {"date": "2026-05-15", "close": 20.29, "volume": 3450184.0}, {"date": "2026-05-18", "close": 20.4, "volume": 2483136.0}, {"date": "2026-05-19", "close": 20.2, "volume": 3111937.0}, {"date": "2026-05-20", "close": 20.47, "volume": 3199733.0}, {"date": "2026-05-21", "close": 20.36, "volume": 2795102.0}, {"date": "2026-05-22", "close": 20.36, "volume": 2766783.0}, {"date": "2026-05-26", "close": 20.56, "volume": 2934726.0}, {"date": "2026-05-27", "close": 20.2, "volume": 5055770.0}, {"date": "2026-05-28", "close": 20.11, "volume": 4331627.0}, {"date": "2026-05-29", "close": 19.92, "volume": 5282238.0}, {"date": "2026-06-01", "close": 19.48, "volume": 2683016.0}, {"date": "2026-06-02", "close": 19.61, "volume": 3177392.0}, {"date": "2026-06-03", "close": 19.39, "volume": 3155119.0}, {"date": "2026-06-04", "close": 19.57, "volume": 2869697.0}, {"date": "2026-06-05", "close": 19.65, "volume": 2964121.0}, {"date": "2026-06-08", "close": 19.55, "volume": 5094752.0}, {"date": "2026-06-09", "close": 20.38, "volume": 7121468.0}, {"date": "2026-06-10", "close": 20.46, "volume": 8376632.0}, {"date": "2026-06-11", "close": 20.5, "volume": 4749147.0}, {"date": "2026-06-12", "close": 20.7, "volume": 4896523.0}, {"date": "2026-06-15", "close": 20.51, "volume": 5115248.0}, {"date": "2026-06-16", "close": 20.5, "volume": 3174814.0}, {"date": "2026-06-17", "close": 20.02, "volume": 4634635.0}, {"date": "2026-06-18", "close": 19.79, "volume": 7350743.0}, {"date": "2026-06-22", "close": 20.16, "volume": 3955154.0}, {"date": "2026-06-23", "close": 20.3, "volume": 3031146.0}, {"date": "2026-06-24", "close": 20.42, "volume": 4420247.0}, {"date": "2026-06-25", "close": 20.31, "volume": 2875037.0}, {"date": "2026-06-26", "close": 20.5, "volume": 3992282.0}, {"date": "2026-06-29", "close": 20.64, "volume": 3677773.0}, {"date": "2026-06-30", "close": 20.17, "volume": 4806985.0}, {"date": "2026-07-01", "close": 20.29, "volume": 2879780.0}, {"date": "2026-07-02", "close": 20.61, "volume": 2597598.0}, {"date": "2026-07-06", "close": 20.4, "volume": 2970278.0}, {"date": "2026-07-07", "close": 20.65, "volume": 4107871.0}, {"date": "2026-07-08", "close": 20.63, "volume": 3691974.0}, {"date": "2026-07-09", "close": 20.69, "volume": 5700080.0}, {"date": "2026-07-10", "close": 20.69, "volume": 1956547.0}, {"date": "2026-07-13", "close": 20.81, "volume": 3397992.0}, {"date": "2026-07-14", "close": 20.89, "volume": 4127750.0}, {"date": "2026-07-15", "close": 20.65, "volume": 3316634.0}, {"date": "2026-07-16", "close": 21.29, "volume": 3797458.0}, {"date": "2026-07-17", "close": 21.32, "volume": 4993964.0}, {"date": "2026-07-20", "close": 21.25, "volume": 4857773.0}, {"date": "2026-07-21", "close": 21.47, "volume": 3816433.0}, {"date": "2026-07-22", "close": 21.28, "volume": 2418790.0}, {"date": "2026-07-23", "close": 21.14, "volume": 2316083.0}, {"date": "2026-07-24", "close": 21.4, "volume": 2175320.0}], "refreshing": true}