{"ticker": "TSLX", "overview": {"name": "Sixth Street Specialty Lending, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TSLX", "has_prices": true, "as_of": "2026-07-24", "last": 16.72, "prev_close": 16.58, "change": 0.14000000000000057, "change_pct": 0.008443908323281096, "session_volume": 379019.0, "vwap_5": 16.89169098794462, "vwap_20": 17.089451333767496, "vwap_60": 17.327844407477617, "vwap_250": 19.637455572326243, "high_52w": 22.77, "low_52w": 16.2, "avg_volume_20": 560549.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000820478-26-000015", "src": "13DG", "ticker": "TSLX", "cik": "1508655", "company": "Sixth Street Specialty Lending, Inc.", "company_raw": "Sixth Street Specialty Lending, Inc.", "who": "Ohio Strs", "who_key": "STRS OHIO", "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": null, "country": "", "headline": "STRS OHIO moves to a 6.3% passive stake in TSLX", "source_url": "https://www.sec.gov/Archives/edgar/data/820478/0000820478-26-000015-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000820478-26-000010", "src": "13DG", "ticker": "TSLX", "cik": "1508655", "company": "Sixth Street Specialty Lending, Inc.", "company_raw": "Sixth Street Specialty Lending, Inc.", "who": "Ohio Strs", "who_key": "STRS OHIO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "STRS OHIO takes a 5.1% passive stake in TSLX", "source_url": "https://www.sec.gov/Archives/edgar/data/820478/0000820478-26-000010-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-05-06", "mins": 260086}], "recent_buys": [], "institutional": [{"id": "13DG-0000820478-26-000015", "src": "13DG", "ticker": "TSLX", "cik": "1508655", "company": "Sixth Street Specialty Lending, Inc.", "company_raw": "Sixth Street Specialty Lending, Inc.", "who": "Ohio Strs", "who_key": "STRS OHIO", "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": null, "country": "", "headline": "STRS OHIO moves to a 6.3% passive stake in TSLX", "source_url": "https://www.sec.gov/Archives/edgar/data/820478/0000820478-26-000015-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000820478-26-000010", "src": "13DG", "ticker": "TSLX", "cik": "1508655", "company": "Sixth Street Specialty Lending, Inc.", "company_raw": "Sixth Street Specialty Lending, Inc.", "who": "Ohio Strs", "who_key": "STRS OHIO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "STRS OHIO takes a 5.1% passive stake in TSLX", "source_url": "https://www.sec.gov/Archives/edgar/data/820478/0000820478-26-000010-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-05-06", "mins": 260086}], "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": "Sixth Street Specialty Lending, Inc. Common Stock", "new_value": "Sixth Street Specialty Lending, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001508655", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001508655", "applied": 1, "detected_at": "2026-10-28T01:46:29.769138"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TSLX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 23.5, "volume": 153321.0}, {"date": "2021-07-28", "close": 23.6, "volume": 168647.0}, {"date": "2021-07-29", "close": 23.43, "volume": 239122.0}, {"date": "2021-07-30", "close": 23.29, "volume": 253799.0}, {"date": "2021-08-02", "close": 23.35, "volume": 218616.0}, {"date": "2021-08-03", "close": 23.4, "volume": 200394.0}, {"date": "2021-08-04", "close": 22.61, "volume": 685257.0}, {"date": "2021-08-05", "close": 22.96, "volume": 428188.0}, {"date": "2021-08-06", "close": 23.05, "volume": 216867.0}, {"date": "2021-08-09", "close": 23.24, "volume": 273181.0}, {"date": "2021-08-10", "close": 23.53, "volume": 285751.0}, {"date": "2021-08-11", "close": 23.49, "volume": 205136.0}, {"date": "2021-08-12", "close": 23.69, "volume": 204267.0}, {"date": "2021-08-13", "close": 23.7, "volume": 323124.0}, {"date": "2021-08-16", "close": 23.56, "volume": 244736.0}, {"date": "2021-08-17", "close": 23.2, "volume": 221335.0}, {"date": "2021-08-18", "close": 22.96, "volume": 211087.0}, {"date": "2021-08-19", "close": 22.45, "volume": 337758.0}, {"date": "2021-08-20", "close": 22.76, "volume": 248291.0}, {"date": "2021-08-23", "close": 22.93, "volume": 219768.0}, {"date": "2021-08-24", "close": 23.03, "volume": 224014.0}, {"date": "2021-08-25", "close": 23.11, "volume": 189739.0}, {"date": "2021-08-26", "close": 23.05, "volume": 188854.0}, {"date": "2021-08-27", "close": 23.22, "volume": 186935.0}, {"date": "2021-08-30", "close": 22.94, "volume": 165056.0}, {"date": "2021-08-31", "close": 22.8, "volume": 178833.0}, {"date": "2021-09-01", "close": 22.86, "volume": 172411.0}, {"date": "2021-09-02", "close": 22.99, "volume": 222158.0}, {"date": "2021-09-03", "close": 23.04, "volume": 150202.0}, {"date": "2021-09-07", "close": 22.61, "volume": 326743.0}, {"date": "2021-09-08", "close": 22.53, "volume": 170119.0}, {"date": "2021-09-09", "close": 22.64, "volume": 147385.0}, {"date": "2021-09-10", "close": 22.46, "volume": 192973.0}, {"date": "2021-09-13", "close": 22.43, "volume": 279542.0}, {"date": "2021-09-14", "close": 22.06, "volume": 207859.0}, {"date": "2021-09-15", "close": 22.13, "volume": 163175.0}, {"date": "2021-09-16", "close": 21.86, "volume": 223940.0}, {"date": "2021-09-17", "close": 21.59, "volume": 365278.0}, {"date": "2021-09-20", "close": 21.74, "volume": 466620.0}, {"date": "2021-09-21", "close": 21.77, "volume": 248981.0}, {"date": "2021-09-22", "close": 22.1, "volume": 222557.0}, {"date": "2021-09-23", "close": 22.27, "volume": 281463.0}, {"date": "2021-09-24", "close": 22.21, "volume": 212209.0}, {"date": "2021-09-27", "close": 22.42, "volume": 200489.0}, {"date": "2021-09-28", "close": 22.25, "volume": 218729.0}, {"date": "2021-09-29", "close": 22.33, "volume": 177222.0}, {"date": "2021-09-30", "close": 22.21, "volume": 313705.0}, {"date": "2021-10-01", "close": 22.49, "volume": 209008.0}, {"date": "2021-10-04", "close": 22.6, "volume": 201538.0}, {"date": "2021-10-05", "close": 22.42, "volume": 188846.0}, {"date": "2021-10-06", "close": 22.55, "volume": 227704.0}, {"date": "2021-10-07", "close": 22.53, "volume": 205875.0}, {"date": "2021-10-08", "close": 22.62, "volume": 185203.0}, {"date": "2021-10-11", "close": 22.66, "volume": 256560.0}, {"date": "2021-10-12", "close": 23.14, "volume": 301320.0}, {"date": "2021-10-13", "close": 23.23, "volume": 293686.0}, {"date": "2021-10-14", "close": 23.27, "volume": 220434.0}, {"date": "2021-10-15", "close": 23.25, "volume": 181660.0}, {"date": "2021-10-18", "close": 23.41, "volume": 253587.0}, {"date": "2021-10-19", "close": 23.57, "volume": 186193.0}, {"date": "2021-10-20", "close": 23.66, "volume": 177845.0}, {"date": "2021-10-21", "close": 23.69, "volume": 146760.0}, {"date": "2021-10-22", "close": 23.74, "volume": 145835.0}, {"date": "2021-10-25", "close": 23.68, "volume": 239868.0}, {"date": "2021-10-26", "close": 23.63, "volume": 188432.0}, {"date": "2021-10-27", "close": 23.62, "volume": 137653.0}, {"date": "2021-10-28", "close": 23.76, "volume": 203286.0}, {"date": "2021-10-29", "close": 23.84, "volume": 261803.0}, {"date": "2021-11-01", "close": 23.77, "volume": 282605.0}, {"date": "2021-11-02", "close": 23.7, "volume": 214414.0}, {"date": "2021-11-03", "close": 23.84, "volume": 493335.0}, {"date": "2021-11-04", "close": 23.66, "volume": 299563.0}, {"date": "2021-11-05", "close": 24.12, "volume": 333357.0}, {"date": "2021-11-08", "close": 24.72, "volume": 998368.0}, {"date": "2021-11-09", "close": 24.4, "volume": 258442.0}, {"date": "2021-11-10", "close": 24.35, "volume": 127769.0}, {"date": "2021-11-11", "close": 24.49, "volume": 216781.0}, {"date": "2021-11-12", "close": 24.46, "volume": 176415.0}, {"date": "2021-11-15", "close": 24.48, "volume": 170244.0}, {"date": "2021-11-16", "close": 24.48, "volume": 145497.0}, {"date": "2021-11-17", "close": 24.31, "volume": 196220.0}, {"date": "2021-11-18", "close": 24.45, "volume": 194231.0}, {"date": "2021-11-19", "close": 24.1, "volume": 238067.0}, {"date": "2021-11-22", "close": 24.16, "volume": 214194.0}, {"date": "2021-11-23", "close": 24.27, "volume": 362907.0}, {"date": "2021-11-24", "close": 24.23, "volume": 142348.0}, {"date": "2021-11-26", "close": 24.06, "volume": 165733.0}, {"date": "2021-11-29", "close": 24.04, "volume": 358265.0}, {"date": "2021-11-30", "close": 23.85, "volume": 223762.0}, {"date": "2021-12-01", "close": 23.76, "volume": 237138.0}, {"date": "2021-12-02", "close": 23.86, "volume": 182438.0}, {"date": "2021-12-03", "close": 23.78, "volume": 244585.0}, {"date": "2021-12-06", "close": 23.34, "volume": 185988.0}, {"date": "2021-12-07", "close": 23.29, "volume": 190657.0}, {"date": "2021-12-08", "close": 23.16, "volume": 292446.0}, {"date": "2021-12-09", "close": 23.16, "volume": 219527.0}, {"date": "2021-12-10", "close": 23.13, "volume": 173409.0}, {"date": "2021-12-13", "close": 23.26, "volume": 199148.0}, {"date": "2021-12-14", "close": 22.5, "volume": 343775.0}, {"date": "2021-12-15", "close": 22.59, "volume": 343562.0}, {"date": "2021-12-16", "close": 22.43, "volume": 504356.0}, {"date": "2021-12-17", "close": 22.25, "volume": 467561.0}, {"date": "2021-12-20", "close": 22.35, "volume": 592572.0}, {"date": "2021-12-21", "close": 22.64, "volume": 359505.0}, {"date": "2021-12-22", "close": 22.87, "volume": 327688.0}, {"date": "2021-12-23", "close": 23.08, "volume": 334839.0}, {"date": "2021-12-27", "close": 23.19, "volume": 178463.0}, {"date": "2021-12-28", "close": 23.21, "volume": 188539.0}, {"date": "2021-12-29", "close": 23.3, "volume": 265550.0}, {"date": "2021-12-30", "close": 23.32, "volume": 235840.0}, {"date": "2021-12-31", "close": 23.39, "volume": 202210.0}, {"date": "2022-01-03", "close": 23.47, "volume": 190809.0}, {"date": "2022-01-04", "close": 23.94, "volume": 334513.0}, {"date": "2022-01-05", "close": 23.74, "volume": 389604.0}, {"date": "2022-01-06", "close": 23.77, "volume": 327541.0}, {"date": "2022-01-07", "close": 23.91, "volume": 344038.0}, {"date": "2022-01-10", "close": 23.85, "volume": 285288.0}, {"date": "2022-01-11", "close": 24.16, "volume": 245459.0}, {"date": "2022-01-12", "close": 24.27, "volume": 227304.0}, {"date": "2022-01-13", "close": 23.91, "volume": 323054.0}, {"date": "2022-01-14", "close": 23.99, "volume": 266706.0}, {"date": "2022-01-18", "close": 24.0, "volume": 330731.0}, {"date": "2022-01-19", "close": 24.07, "volume": 270974.0}, {"date": "2022-01-20", "close": 23.76, "volume": 217579.0}, {"date": "2022-01-21", "close": 23.38, "volume": 278764.0}, {"date": "2022-01-24", "close": 23.02, "volume": 560846.0}, {"date": "2022-01-25", "close": 23.4, "volume": 287665.0}, {"date": "2022-01-26", "close": 23.32, "volume": 188834.0}, {"date": "2022-01-27", "close": 23.43, "volume": 245204.0}, {"date": "2022-01-28", "close": 23.48, "volume": 154984.0}, {"date": "2022-01-31", "close": 23.86, "volume": 145917.0}, {"date": "2022-02-01", "close": 23.9, "volume": 165741.0}, {"date": "2022-02-02", "close": 24.0, "volume": 193445.0}, {"date": "2022-02-03", "close": 23.81, "volume": 140354.0}, {"date": "2022-02-04", "close": 23.71, "volume": 324465.0}, {"date": "2022-02-07", "close": 23.94, "volume": 208616.0}, {"date": "2022-02-08", "close": 23.92, "volume": 154206.0}, {"date": "2022-02-09", "close": 23.92, "volume": 174192.0}, {"date": "2022-02-10", "close": 23.66, "volume": 163765.0}, {"date": "2022-02-11", "close": 23.6, "volume": 252685.0}, {"date": "2022-02-14", "close": 23.45, "volume": 208957.0}, {"date": "2022-02-15", "close": 23.45, "volume": 189918.0}, {"date": "2022-02-16", "close": 23.56, "volume": 500727.0}, {"date": "2022-02-17", "close": 23.59, "volume": 191476.0}, {"date": "2022-02-18", "close": 23.97, "volume": 512580.0}, {"date": "2022-02-22", "close": 23.56, "volume": 360672.0}, {"date": "2022-02-23", "close": 23.18, "volume": 282921.0}, {"date": "2022-02-24", "close": 23.08, "volume": 371874.0}, {"date": "2022-02-25", "close": 23.4, "volume": 151956.0}, {"date": "2022-02-28", "close": 23.44, "volume": 203203.0}, {"date": "2022-03-01", "close": 23.13, "volume": 290798.0}, {"date": "2022-03-02", "close": 23.51, "volume": 291205.0}, {"date": "2022-03-03", "close": 23.41, "volume": 304070.0}, {"date": "2022-03-04", "close": 23.35, "volume": 276282.0}, {"date": "2022-03-07", "close": 22.99, "volume": 629365.0}, {"date": "2022-03-08", "close": 22.95, "volume": 310244.0}, {"date": "2022-03-09", "close": 23.19, "volume": 301584.0}, {"date": "2022-03-10", "close": 23.13, "volume": 241283.0}, {"date": "2022-03-11", "close": 23.07, "volume": 270668.0}, {"date": "2022-03-14", "close": 22.59, "volume": 400227.0}, {"date": "2022-03-15", "close": 22.4, "volume": 376057.0}, {"date": "2022-03-16", "close": 22.43, "volume": 447744.0}, {"date": "2022-03-17", "close": 22.55, "volume": 239893.0}, {"date": "2022-03-18", "close": 22.62, "volume": 401730.0}, {"date": "2022-03-21", "close": 22.9, "volume": 294677.0}, {"date": "2022-03-22", "close": 23.02, "volume": 221670.0}, {"date": "2022-03-23", "close": 22.87, "volume": 227559.0}, {"date": "2022-03-24", "close": 22.96, "volume": 180572.0}, {"date": "2022-03-25", "close": 23.17, "volume": 158355.0}, {"date": "2022-03-28", "close": 23.17, "volume": 152798.0}, {"date": "2022-03-29", "close": 23.23, "volume": 212194.0}, {"date": "2022-03-30", "close": 23.33, "volume": 171677.0}, {"date": "2022-03-31", "close": 23.29, "volume": 261657.0}, {"date": "2022-04-01", "close": 23.64, "volume": 251145.0}, {"date": "2022-04-04", "close": 23.42, "volume": 184175.0}, {"date": "2022-04-05", "close": 23.39, "volume": 110854.0}, {"date": "2022-04-06", "close": 23.28, "volume": 251338.0}, {"date": "2022-04-07", "close": 23.26, "volume": 158108.0}, {"date": "2022-04-08", "close": 23.36, "volume": 149862.0}, {"date": "2022-04-11", "close": 23.31, "volume": 150370.0}, {"date": "2022-04-12", "close": 23.17, "volume": 209166.0}, {"date": "2022-04-13", "close": 23.48, "volume": 157987.0}, {"date": "2022-04-14", "close": 23.4, "volume": 167484.0}, {"date": "2022-04-18", "close": 23.4, "volume": 229301.0}, {"date": "2022-04-19", "close": 23.54, "volume": 148466.0}, {"date": "2022-04-20", "close": 23.56, "volume": 177520.0}, {"date": "2022-04-21", "close": 23.33, "volume": 157465.0}, {"date": "2022-04-22", "close": 22.92, "volume": 305822.0}, {"date": "2022-04-25", "close": 23.04, "volume": 204381.0}, {"date": "2022-04-26", "close": 22.41, "volume": 265724.0}, {"date": "2022-04-27", "close": 22.55, "volume": 270091.0}, {"date": "2022-04-28", "close": 22.71, "volume": 252598.0}, {"date": "2022-04-29", "close": 22.34, "volume": 364578.0}, {"date": "2022-05-02", "close": 21.69, "volume": 485134.0}, {"date": "2022-05-03", "close": 22.01, "volume": 216703.0}, {"date": "2022-05-04", "close": 22.05, "volume": 568075.0}, {"date": "2022-05-05", "close": 21.64, "volume": 609629.0}, {"date": "2022-05-06", "close": 21.65, "volume": 276293.0}, {"date": "2022-05-09", "close": 21.03, "volume": 703142.0}, {"date": "2022-05-10", "close": 21.59, "volume": 556013.0}, {"date": "2022-05-11", "close": 21.28, "volume": 368631.0}, {"date": "2022-05-12", "close": 21.0, "volume": 531462.0}, {"date": "2022-05-13", "close": 21.33, "volume": 354619.0}, {"date": "2022-05-16", "close": 21.44, "volume": 198588.0}, {"date": "2022-05-17", "close": 21.62, "volume": 156102.0}, {"date": "2022-05-18", "close": 21.01, "volume": 281277.0}, {"date": "2022-05-19", "close": 20.57, "volume": 425529.0}, {"date": "2022-05-20", "close": 20.05, "volume": 796096.0}, {"date": "2022-05-23", "close": 20.21, "volume": 280991.0}, {"date": "2022-05-24", "close": 20.17, "volume": 534013.0}, {"date": "2022-05-25", "close": 20.35, "volume": 227915.0}, {"date": "2022-05-26", "close": 20.63, "volume": 179571.0}, {"date": "2022-05-27", "close": 21.06, "volume": 235898.0}, {"date": "2022-05-31", "close": 20.69, "volume": 347568.0}, {"date": "2022-06-01", "close": 21.04, "volume": 274747.0}, {"date": "2022-06-02", "close": 20.89, "volume": 588580.0}, {"date": "2022-06-03", "close": 20.69, "volume": 243037.0}, {"date": "2022-06-06", "close": 20.65, "volume": 227575.0}, {"date": "2022-06-07", "close": 20.64, "volume": 726857.0}, {"date": "2022-06-08", "close": 20.39, "volume": 559182.0}, {"date": "2022-06-09", "close": 20.08, "volume": 717906.0}, {"date": "2022-06-10", "close": 19.89, "volume": 371860.0}, {"date": "2022-06-13", "close": 19.02, "volume": 609437.0}, {"date": "2022-06-14", "close": 18.81, "volume": 499744.0}, {"date": "2022-06-15", "close": 18.74, "volume": 304973.0}, {"date": "2022-06-16", "close": 18.09, "volume": 474827.0}, {"date": "2022-06-17", "close": 18.26, "volume": 739791.0}, {"date": "2022-06-21", "close": 18.52, "volume": 325122.0}, {"date": "2022-06-22", "close": 18.51, "volume": 370264.0}, {"date": "2022-06-23", "close": 18.53, "volume": 302317.0}, {"date": "2022-06-24", "close": 18.69, "volume": 791226.0}, {"date": "2022-06-27", "close": 18.85, "volume": 408098.0}, {"date": "2022-06-28", "close": 18.57, "volume": 347296.0}, {"date": "2022-06-29", "close": 18.36, "volume": 282497.0}, {"date": "2022-06-30", "close": 18.5, "volume": 345368.0}, {"date": "2022-07-01", "close": 18.99, "volume": 168016.0}, {"date": "2022-07-05", "close": 19.04, "volume": 276885.0}, {"date": "2022-07-06", "close": 18.71, "volume": 675136.0}, {"date": "2022-07-07", "close": 18.95, "volume": 275412.0}, {"date": "2022-07-08", "close": 18.97, "volume": 246548.0}, {"date": "2022-07-11", "close": 18.66, "volume": 244622.0}, {"date": "2022-07-12", "close": 18.74, "volume": 181728.0}, {"date": "2022-07-13", "close": 18.57, "volume": 258113.0}, {"date": "2022-07-14", "close": 18.39, "volume": 167590.0}, {"date": "2022-07-15", "close": 18.66, "volume": 395553.0}, {"date": "2022-07-18", "close": 18.73, "volume": 1715336.0}, {"date": "2022-07-19", "close": 18.84, "volume": 1725353.0}, {"date": "2022-07-20", "close": 18.94, "volume": 253896.0}, {"date": "2022-07-21", "close": 18.83, "volume": 954008.0}, {"date": "2022-07-22", "close": 18.84, "volume": 865488.0}, {"date": "2022-07-25", "close": 18.67, "volume": 1131191.0}, {"date": "2022-07-26", "close": 19.01, "volume": 641098.0}, {"date": "2022-07-27", "close": 19.1, "volume": 443547.0}, {"date": "2022-07-28", "close": 19.16, "volume": 488828.0}, {"date": "2022-07-29", "close": 19.24, "volume": 324662.0}, {"date": "2022-08-01", "close": 19.15, "volume": 480465.0}, {"date": "2022-08-02", "close": 19.0, "volume": 447448.0}, {"date": "2022-08-03", "close": 19.06, "volume": 724307.0}, {"date": "2022-08-04", "close": 18.82, "volume": 462127.0}, {"date": "2022-08-05", "close": 19.04, "volume": 330694.0}, {"date": "2022-08-08", "close": 19.12, "volume": 468463.0}, {"date": "2022-08-09", "close": 18.92, "volume": 328913.0}, {"date": "2022-08-10", "close": 19.2, "volume": 625242.0}, {"date": "2022-08-11", "close": 19.32, "volume": 534168.0}, {"date": "2022-08-12", "close": 19.57, "volume": 390850.0}, {"date": "2022-08-15", "close": 19.51, "volume": 409585.0}, {"date": "2022-08-16", "close": 19.62, "volume": 315821.0}, {"date": "2022-08-17", "close": 19.08, "volume": 480708.0}, {"date": "2022-08-18", "close": 19.38, "volume": 1462768.0}, {"date": "2022-08-19", "close": 19.14, "volume": 595503.0}, {"date": "2022-08-22", "close": 18.96, "volume": 526471.0}, {"date": "2022-08-23", "close": 19.1, "volume": 380196.0}, {"date": "2022-08-24", "close": 19.27, "volume": 418596.0}, {"date": "2022-08-25", "close": 19.44, "volume": 427342.0}, {"date": "2022-08-26", "close": 19.23, "volume": 459697.0}, {"date": "2022-08-29", "close": 19.05, "volume": 315152.0}, {"date": "2022-08-30", "close": 18.9, "volume": 582051.0}, {"date": "2022-08-31", "close": 18.83, "volume": 234743.0}, {"date": "2022-09-01", "close": 18.62, "volume": 615458.0}, {"date": "2022-09-02", "close": 18.6, "volume": 216997.0}, {"date": "2022-09-06", "close": 18.45, "volume": 416218.0}, {"date": "2022-09-07", "close": 18.64, "volume": 274633.0}, {"date": "2022-09-08", "close": 18.73, "volume": 307505.0}, {"date": "2022-09-09", "close": 18.89, "volume": 294272.0}, {"date": "2022-09-12", "close": 19.1, "volume": 603084.0}, {"date": "2022-09-13", "close": 18.54, "volume": 616158.0}, {"date": "2022-09-14", "close": 18.12, "volume": 534100.0}, {"date": "2022-09-15", "close": 18.2, "volume": 356664.0}, {"date": "2022-09-16", "close": 18.07, "volume": 663751.0}, {"date": "2022-09-19", "close": 18.11, "volume": 317612.0}, {"date": "2022-09-20", "close": 17.81, "volume": 401199.0}, {"date": "2022-09-21", "close": 17.64, "volume": 470208.0}, {"date": "2022-09-22", "close": 17.09, "volume": 598311.0}, {"date": "2022-09-23", "close": 16.92, "volume": 756489.0}, {"date": "2022-09-26", "close": 16.32, "volume": 880998.0}, {"date": "2022-09-27", "close": 16.64, "volume": 749264.0}, {"date": "2022-09-28", "close": 16.91, "volume": 432539.0}, {"date": "2022-09-29", "close": 16.13, "volume": 750697.0}, {"date": "2022-09-30", "close": 16.34, "volume": 683491.0}, {"date": "2022-10-03", "close": 16.56, "volume": 800703.0}, {"date": "2022-10-04", "close": 17.3, "volume": 434551.0}, {"date": "2022-10-05", "close": 17.15, "volume": 473904.0}, {"date": "2022-10-06", "close": 17.15, "volume": 458008.0}, {"date": "2022-10-07", "close": 16.99, "volume": 673538.0}, {"date": "2022-10-10", "close": 16.71, "volume": 520116.0}, {"date": "2022-10-11", "close": 16.74, "volume": 476126.0}, {"date": "2022-10-12", "close": 16.79, "volume": 395862.0}, {"date": "2022-10-13", "close": 17.21, "volume": 513499.0}, {"date": "2022-10-14", "close": 17.07, "volume": 335068.0}, {"date": "2022-10-17", "close": 17.29, "volume": 386383.0}, {"date": "2022-10-18", "close": 17.49, "volume": 327359.0}, {"date": "2022-10-19", "close": 17.32, "volume": 365491.0}, {"date": "2022-10-20", "close": 17.22, "volume": 245550.0}, {"date": "2022-10-21", "close": 17.31, "volume": 446694.0}, {"date": "2022-10-24", "close": 17.49, "volume": 418089.0}, {"date": "2022-10-25", "close": 18.03, "volume": 389244.0}, {"date": "2022-10-26", "close": 17.96, "volume": 421431.0}, {"date": "2022-10-27", "close": 18.11, "volume": 448756.0}, {"date": "2022-10-28", "close": 18.18, "volume": 377892.0}, {"date": "2022-10-31", "close": 18.16, "volume": 403062.0}, {"date": "2022-11-01", "close": 18.3, "volume": 252477.0}, {"date": "2022-11-02", "close": 18.2, "volume": 678606.0}, {"date": "2022-11-03", "close": 18.22, "volume": 609774.0}, {"date": "2022-11-04", "close": 18.37, "volume": 823594.0}, {"date": "2022-11-07", "close": 18.67, "volume": 414787.0}, {"date": "2022-11-08", "close": 18.43, "volume": 453994.0}, {"date": "2022-11-09", "close": 18.22, "volume": 302098.0}, {"date": "2022-11-10", "close": 18.36, "volume": 461657.0}, {"date": "2022-11-11", "close": 18.57, "volume": 234049.0}, {"date": "2022-11-14", "close": 18.36, "volume": 246014.0}, {"date": "2022-11-15", "close": 18.63, "volume": 389149.0}, {"date": "2022-11-16", "close": 18.63, "volume": 242453.0}, {"date": "2022-11-17", "close": 18.58, "volume": 201257.0}, {"date": "2022-11-18", "close": 18.65, "volume": 304168.0}, {"date": "2022-11-21", "close": 18.55, "volume": 347739.0}, {"date": "2022-11-22", "close": 18.99, "volume": 465805.0}, {"date": "2022-11-23", "close": 18.91, "volume": 361702.0}, {"date": "2022-11-25", "close": 19.14, "volume": 166447.0}, {"date": "2022-11-28", "close": 18.7, "volume": 613521.0}, {"date": "2022-11-29", "close": 18.78, "volume": 293614.0}, {"date": "2022-11-30", "close": 18.84, "volume": 486472.0}, {"date": "2022-12-01", "close": 18.74, "volume": 340552.0}, {"date": "2022-12-02", "close": 18.57, "volume": 293198.0}, {"date": "2022-12-05", "close": 18.43, "volume": 441723.0}, {"date": "2022-12-06", "close": 17.95, "volume": 376632.0}, {"date": "2022-12-07", "close": 18.03, "volume": 306179.0}, {"date": "2022-12-08", "close": 18.18, "volume": 302083.0}, {"date": "2022-12-09", "close": 18.31, "volume": 265017.0}, {"date": "2022-12-12", "close": 18.32, "volume": 253503.0}, {"date": "2022-12-13", "close": 18.23, "volume": 563457.0}, {"date": "2022-12-14", "close": 17.7, "volume": 517464.0}, {"date": "2022-12-15", "close": 17.67, "volume": 502252.0}, {"date": "2022-12-16", "close": 17.22, "volume": 904563.0}, {"date": "2022-12-19", "close": 17.01, "volume": 443034.0}, {"date": "2022-12-20", "close": 17.18, "volume": 389291.0}, {"date": "2022-12-21", "close": 17.43, "volume": 420670.0}, {"date": "2022-12-22", "close": 17.35, "volume": 305435.0}, {"date": "2022-12-23", "close": 17.71, "volume": 198814.0}, {"date": "2022-12-27", "close": 17.81, "volume": 396545.0}, {"date": "2022-12-28", "close": 17.62, "volume": 471675.0}, {"date": "2022-12-29", "close": 17.91, "volume": 296486.0}, {"date": "2022-12-30", "close": 17.8, "volume": 560435.0}, {"date": "2023-01-03", "close": 17.96, "volume": 272055.0}, {"date": "2023-01-04", "close": 18.18, "volume": 188879.0}, {"date": "2023-01-05", "close": 18.02, "volume": 195829.0}, {"date": "2023-01-06", "close": 18.07, "volume": 207829.0}, {"date": "2023-01-09", "close": 18.28, "volume": 199692.0}, {"date": "2023-01-10", "close": 18.35, "volume": 338449.0}, {"date": "2023-01-11", "close": 18.79, "volume": 337343.0}, {"date": "2023-01-12", "close": 18.94, "volume": 317432.0}, {"date": "2023-01-13", "close": 18.74, "volume": 325136.0}, {"date": "2023-01-17", "close": 18.84, "volume": 255680.0}, {"date": "2023-01-18", "close": 18.72, "volume": 208132.0}, {"date": "2023-01-19", "close": 18.46, "volume": 297571.0}, {"date": "2023-01-20", "close": 18.77, "volume": 306807.0}, {"date": "2023-01-23", "close": 19.05, "volume": 362821.0}, {"date": "2023-01-24", "close": 19.06, "volume": 305413.0}, {"date": "2023-01-25", "close": 19.13, "volume": 735974.0}, {"date": "2023-01-26", "close": 19.54, "volume": 583894.0}, {"date": "2023-01-27", "close": 19.48, "volume": 217973.0}, {"date": "2023-01-30", "close": 19.03, "volume": 331421.0}, {"date": "2023-01-31", "close": 19.15, "volume": 223914.0}, {"date": "2023-02-01", "close": 19.16, "volume": 307143.0}, {"date": "2023-02-02", "close": 19.24, "volume": 224412.0}, {"date": "2023-02-03", "close": 19.23, "volume": 336704.0}, {"date": "2023-02-06", "close": 19.0, "volume": 328940.0}, {"date": "2023-02-07", "close": 19.22, "volume": 527074.0}, {"date": "2023-02-08", "close": 18.84, "volume": 433255.0}, {"date": "2023-02-09", "close": 18.5, "volume": 443467.0}, {"date": "2023-02-10", "close": 18.94, "volume": 513314.0}, {"date": "2023-02-13", "close": 19.04, "volume": 313314.0}, {"date": "2023-02-14", "close": 18.98, "volume": 274551.0}, {"date": "2023-02-15", "close": 18.87, "volume": 286362.0}, {"date": "2023-02-16", "close": 18.93, "volume": 288391.0}, {"date": "2023-02-17", "close": 19.48, "volume": 788509.0}, {"date": "2023-02-21", "close": 18.92, "volume": 672809.0}, {"date": "2023-02-22", "close": 18.99, "volume": 435730.0}, {"date": "2023-02-23", "close": 19.13, "volume": 1002187.0}, {"date": "2023-02-24", "close": 19.0, "volume": 606046.0}, {"date": "2023-02-27", "close": 19.0, "volume": 757187.0}, {"date": "2023-02-28", "close": 19.0, "volume": 827713.0}, {"date": "2023-03-01", "close": 18.98, "volume": 536533.0}, {"date": "2023-03-02", "close": 18.99, "volume": 415383.0}, {"date": "2023-03-03", "close": 19.12, "volume": 742362.0}, {"date": "2023-03-06", "close": 19.34, "volume": 531687.0}, {"date": "2023-03-07", "close": 18.96, "volume": 542188.0}, {"date": "2023-03-08", "close": 19.01, "volume": 402264.0}, {"date": "2023-03-09", "close": 18.21, "volume": 687526.0}, {"date": "2023-03-10", "close": 17.55, "volume": 1404170.0}, {"date": "2023-03-13", "close": 17.34, "volume": 1408156.0}, {"date": "2023-03-14", "close": 17.47, "volume": 1010817.0}, {"date": "2023-03-15", "close": 17.19, "volume": 1005542.0}, {"date": "2023-03-16", "close": 17.3, "volume": 693855.0}, {"date": "2023-03-17", "close": 17.1, "volume": 605002.0}, {"date": "2023-03-20", "close": 17.2, "volume": 551600.0}, {"date": "2023-03-21", "close": 17.64, "volume": 580438.0}, {"date": "2023-03-22", "close": 17.62, "volume": 1147944.0}, {"date": "2023-03-23", "close": 17.32, "volume": 582935.0}, {"date": "2023-03-24", "close": 17.61, "volume": 335806.0}, {"date": "2023-03-27", "close": 17.77, "volume": 280018.0}, {"date": "2023-03-28", "close": 17.83, "volume": 200922.0}, {"date": "2023-03-29", "close": 18.06, "volume": 257516.0}, {"date": "2023-03-30", "close": 18.19, "volume": 281489.0}, {"date": "2023-03-31", "close": 18.3, "volume": 374911.0}, {"date": "2023-04-03", "close": 18.13, "volume": 311433.0}, {"date": "2023-04-04", "close": 17.9, "volume": 328718.0}, {"date": "2023-04-05", "close": 17.63, "volume": 374996.0}, {"date": "2023-04-06", "close": 17.72, "volume": 415857.0}, {"date": "2023-04-10", "close": 17.57, "volume": 406842.0}, {"date": "2023-04-11", "close": 17.55, "volume": 321685.0}, {"date": "2023-04-12", "close": 17.62, "volume": 328974.0}, {"date": "2023-04-13", "close": 18.16, "volume": 374393.0}, {"date": "2023-04-14", "close": 18.05, "volume": 210594.0}, {"date": "2023-04-17", "close": 18.17, "volume": 170306.0}, {"date": "2023-04-18", "close": 17.94, "volume": 300874.0}, {"date": "2023-04-19", "close": 18.04, "volume": 215792.0}, {"date": "2023-04-20", "close": 17.83, "volume": 222316.0}, {"date": "2023-04-21", "close": 18.12, "volume": 263696.0}, {"date": "2023-04-24", "close": 18.44, "volume": 608095.0}, {"date": "2023-04-25", "close": 18.16, "volume": 309440.0}, {"date": "2023-04-26", "close": 17.98, "volume": 304885.0}, {"date": "2023-04-27", "close": 18.19, "volume": 241021.0}, {"date": "2023-04-28", "close": 18.28, "volume": 247482.0}, {"date": "2023-05-01", "close": 18.09, "volume": 312597.0}, {"date": "2023-05-02", "close": 17.91, "volume": 381657.0}, {"date": "2023-05-03", "close": 17.96, "volume": 273230.0}, {"date": "2023-05-04", "close": 17.74, "volume": 290751.0}, {"date": "2023-05-05", "close": 18.12, "volume": 261646.0}, {"date": "2023-05-08", "close": 18.24, "volume": 156732.0}, {"date": "2023-05-09", "close": 18.19, "volume": 406333.0}, {"date": "2023-05-10", "close": 18.43, "volume": 382796.0}, {"date": "2023-05-11", "close": 17.66, "volume": 3851434.0}, {"date": "2023-05-12", "close": 17.65, "volume": 582028.0}, {"date": "2023-05-15", "close": 17.89, "volume": 694939.0}, {"date": "2023-05-16", "close": 17.7, "volume": 408931.0}, {"date": "2023-05-17", "close": 17.8, "volume": 377986.0}, {"date": "2023-05-18", "close": 17.84, "volume": 359815.0}, {"date": "2023-05-19", "close": 18.05, "volume": 430817.0}, {"date": "2023-05-22", "close": 18.13, "volume": 420294.0}, {"date": "2023-05-23", "close": 18.0, "volume": 447275.0}, {"date": "2023-05-24", "close": 17.96, "volume": 586736.0}, {"date": "2023-05-25", "close": 18.02, "volume": 454786.0}, {"date": "2023-05-26", "close": 18.21, "volume": 348528.0}, {"date": "2023-05-30", "close": 18.29, "volume": 319276.0}, {"date": "2023-05-31", "close": 18.2, "volume": 338690.0}, {"date": "2023-06-01", "close": 18.65, "volume": 354104.0}, {"date": "2023-06-02", "close": 18.64, "volume": 365969.0}, {"date": "2023-06-05", "close": 18.81, "volume": 339374.0}, {"date": "2023-06-06", "close": 18.79, "volume": 283462.0}, {"date": "2023-06-07", "close": 18.9, "volume": 340970.0}, {"date": "2023-06-08", "close": 18.93, "volume": 269637.0}, {"date": "2023-06-09", "close": 18.93, "volume": 230365.0}, {"date": "2023-06-12", "close": 19.1, "volume": 457685.0}, {"date": "2023-06-13", "close": 19.16, "volume": 400648.0}, {"date": "2023-06-14", "close": 18.58, "volume": 323503.0}, {"date": "2023-06-15", "close": 18.55, "volume": 335945.0}, {"date": "2023-06-16", "close": 18.71, "volume": 739941.0}, {"date": "2023-06-20", "close": 18.66, "volume": 472216.0}, {"date": "2023-06-21", "close": 18.66, "volume": 379804.0}, {"date": "2023-06-22", "close": 18.35, "volume": 277646.0}, {"date": "2023-06-23", "close": 18.12, "volume": 562576.0}, {"date": "2023-06-26", "close": 18.26, "volume": 376471.0}, {"date": "2023-06-27", "close": 18.31, "volume": 268631.0}, {"date": "2023-06-28", "close": 18.43, "volume": 498562.0}, {"date": "2023-06-29", "close": 18.7, "volume": 406322.0}, {"date": "2023-06-30", "close": 18.69, "volume": 493037.0}, {"date": "2023-07-03", "close": 18.72, "volume": 178379.0}, {"date": "2023-07-05", "close": 18.73, "volume": 233655.0}, {"date": "2023-07-06", "close": 18.72, "volume": 217112.0}, {"date": "2023-07-07", "close": 18.82, "volume": 267748.0}, {"date": "2023-07-10", "close": 18.88, "volume": 289198.0}, {"date": "2023-07-11", "close": 18.89, "volume": 342297.0}, {"date": "2023-07-12", "close": 18.94, "volume": 335735.0}, {"date": "2023-07-13", "close": 19.17, "volume": 397450.0}, {"date": "2023-07-14", "close": 19.17, "volume": 350946.0}, {"date": "2023-07-17", "close": 19.45, "volume": 412084.0}, {"date": "2023-07-18", "close": 19.72, "volume": 333565.0}, {"date": "2023-07-19", "close": 19.7, "volume": 239902.0}, {"date": "2023-07-20", "close": 19.58, "volume": 191687.0}, {"date": "2023-07-21", "close": 19.64, "volume": 241232.0}, {"date": "2023-07-24", "close": 19.79, "volume": 256948.0}, {"date": "2023-07-25", "close": 19.68, "volume": 326814.0}, {"date": "2023-07-26", "close": 19.96, "volume": 204939.0}, {"date": "2023-07-27", "close": 19.8, "volume": 292419.0}, {"date": "2023-07-28", "close": 19.86, "volume": 325326.0}, {"date": "2023-07-31", "close": 19.89, "volume": 280592.0}, {"date": "2023-08-01", "close": 20.03, "volume": 246812.0}, {"date": "2023-08-02", "close": 20.0, "volume": 247137.0}, {"date": "2023-08-03", "close": 20.04, "volume": 363644.0}, {"date": "2023-08-04", "close": 20.9, "volume": 730681.0}, {"date": "2023-08-07", "close": 20.57, "volume": 533143.0}, {"date": "2023-08-08", "close": 20.5, "volume": 652198.0}, {"date": "2023-08-09", "close": 20.4, "volume": 281176.0}, {"date": "2023-08-10", "close": 20.28, "volume": 288968.0}, {"date": "2023-08-11", "close": 20.31, "volume": 336163.0}, {"date": "2023-08-14", "close": 20.42, "volume": 213746.0}, {"date": "2023-08-15", "close": 20.28, "volume": 322994.0}, {"date": "2023-08-16", "close": 20.21, "volume": 381060.0}, {"date": "2023-08-17", "close": 19.9, "volume": 305899.0}, {"date": "2023-08-18", "close": 20.11, "volume": 202340.0}, {"date": "2023-08-21", "close": 20.09, "volume": 240588.0}, {"date": "2023-08-22", "close": 19.92, "volume": 372283.0}, {"date": "2023-08-23", "close": 19.92, "volume": 435169.0}, {"date": "2023-08-24", "close": 19.99, "volume": 240537.0}, {"date": "2023-08-25", "close": 20.02, "volume": 329374.0}, {"date": "2023-08-28", "close": 20.11, "volume": 318598.0}, {"date": "2023-08-29", "close": 20.15, "volume": 263031.0}, {"date": "2023-08-30", "close": 20.17, "volume": 201744.0}, {"date": "2023-08-31", "close": 20.17, "volume": 229101.0}, {"date": "2023-09-01", "close": 20.27, "volume": 345591.0}, {"date": "2023-09-05", "close": 20.06, "volume": 273033.0}, {"date": "2023-09-06", "close": 19.87, "volume": 326215.0}, {"date": "2023-09-07", "close": 20.05, "volume": 272137.0}, {"date": "2023-09-08", "close": 20.2, "volume": 262941.0}, {"date": "2023-09-11", "close": 20.49, "volume": 351753.0}, {"date": "2023-09-12", "close": 20.5, "volume": 471109.0}, {"date": "2023-09-13", "close": 20.56, "volume": 348403.0}, {"date": "2023-09-14", "close": 20.16, "volume": 352749.0}, {"date": "2023-09-15", "close": 20.31, "volume": 358581.0}, {"date": "2023-09-18", "close": 20.27, "volume": 213714.0}, {"date": "2023-09-19", "close": 20.37, "volume": 435645.0}, {"date": "2023-09-20", "close": 20.33, "volume": 397133.0}, {"date": "2023-09-21", "close": 20.09, "volume": 219923.0}, {"date": "2023-09-22", "close": 20.28, "volume": 193752.0}, {"date": "2023-09-25", "close": 20.43, "volume": 402220.0}, {"date": "2023-09-26", "close": 20.13, "volume": 274249.0}, {"date": "2023-09-27", "close": 20.25, "volume": 337524.0}, {"date": "2023-09-28", "close": 20.51, "volume": 320980.0}, {"date": "2023-09-29", "close": 20.44, "volume": 506290.0}, {"date": "2023-10-02", "close": 20.04, "volume": 466240.0}, {"date": "2023-10-03", "close": 19.7, "volume": 495734.0}, {"date": "2023-10-04", "close": 19.81, "volume": 425027.0}, {"date": "2023-10-05", "close": 19.8, "volume": 247820.0}, {"date": "2023-10-06", "close": 19.94, "volume": 291126.0}, {"date": "2023-10-09", "close": 20.03, "volume": 177997.0}, {"date": "2023-10-10", "close": 19.99, "volume": 267096.0}, {"date": "2023-10-11", "close": 20.09, "volume": 214060.0}, {"date": "2023-10-12", "close": 19.92, "volume": 357483.0}, {"date": "2023-10-13", "close": 19.98, "volume": 264884.0}, {"date": "2023-10-16", "close": 20.23, "volume": 254784.0}, {"date": "2023-10-17", "close": 20.13, "volume": 254754.0}, {"date": "2023-10-18", "close": 19.82, "volume": 292894.0}, {"date": "2023-10-19", "close": 19.62, "volume": 229985.0}, {"date": "2023-10-20", "close": 19.52, "volume": 315652.0}, {"date": "2023-10-23", "close": 19.34, "volume": 327482.0}, {"date": "2023-10-24", "close": 19.43, "volume": 332698.0}, {"date": "2023-10-25", "close": 19.26, "volume": 248150.0}, {"date": "2023-10-26", "close": 19.31, "volume": 276971.0}, {"date": "2023-10-27", "close": 19.05, "volume": 238773.0}, {"date": "2023-10-30", "close": 19.34, "volume": 260562.0}, {"date": "2023-10-31", "close": 19.41, "volume": 249872.0}, {"date": "2023-11-01", "close": 19.75, "volume": 303821.0}, {"date": "2023-11-02", "close": 20.26, "volume": 323282.0}, {"date": "2023-11-03", "close": 20.66, "volume": 500113.0}, {"date": "2023-11-06", "close": 20.5, "volume": 419345.0}, {"date": "2023-11-07", "close": 20.33, "volume": 275884.0}, {"date": "2023-11-08", "close": 20.42, "volume": 257292.0}, {"date": "2023-11-09", "close": 20.52, "volume": 334777.0}, {"date": "2023-11-10", "close": 20.68, "volume": 265849.0}, {"date": "2023-11-13", "close": 20.87, "volume": 213631.0}, {"date": "2023-11-14", "close": 21.08, "volume": 419204.0}, {"date": "2023-11-15", "close": 20.97, "volume": 329234.0}, {"date": "2023-11-16", "close": 20.87, "volume": 227405.0}, {"date": "2023-11-17", "close": 20.97, "volume": 184740.0}, {"date": "2023-11-20", "close": 20.99, "volume": 316056.0}, {"date": "2023-11-21", "close": 21.0, "volume": 180267.0}, {"date": "2023-11-22", "close": 21.08, "volume": 205001.0}, {"date": "2023-11-24", "close": 21.1, "volume": 124580.0}, {"date": "2023-11-27", "close": 21.1, "volume": 256715.0}, {"date": "2023-11-28", "close": 20.92, "volume": 265772.0}, {"date": "2023-11-29", "close": 20.75, "volume": 256989.0}, {"date": "2023-11-30", "close": 20.96, "volume": 200537.0}, {"date": "2023-12-01", "close": 21.0, "volume": 253547.0}, {"date": "2023-12-04", "close": 20.96, "volume": 228370.0}, {"date": "2023-12-05", "close": 20.86, "volume": 207019.0}, {"date": "2023-12-06", "close": 20.82, "volume": 210330.0}, {"date": "2023-12-07", "close": 20.98, "volume": 227549.0}, {"date": "2023-12-08", "close": 21.14, "volume": 188213.0}, {"date": "2023-12-11", "close": 21.09, "volume": 214791.0}, {"date": "2023-12-12", "close": 21.29, "volume": 332705.0}, {"date": "2023-12-13", "close": 21.49, "volume": 433632.0}, {"date": "2023-12-14", "close": 21.32, "volume": 507188.0}, {"date": "2023-12-15", "close": 21.17, "volume": 368493.0}, {"date": "2023-12-18", "close": 21.12, "volume": 380367.0}, {"date": "2023-12-19", "close": 21.26, "volume": 223266.0}, {"date": "2023-12-20", "close": 21.08, "volume": 277320.0}, {"date": "2023-12-21", "close": 21.19, "volume": 667229.0}, {"date": "2023-12-22", "close": 21.31, "volume": 232375.0}, {"date": "2023-12-26", "close": 21.49, "volume": 346037.0}, {"date": "2023-12-27", "close": 21.74, "volume": 348927.0}, {"date": "2023-12-28", "close": 21.94, "volume": 430667.0}, {"date": "2023-12-29", "close": 21.6, "volume": 460918.0}, {"date": "2024-01-02", "close": 21.59, "volume": 335534.0}, {"date": "2024-01-03", "close": 21.42, "volume": 261524.0}, {"date": "2024-01-04", "close": 21.8, "volume": 361173.0}, {"date": "2024-01-05", "close": 21.72, "volume": 340289.0}, {"date": "2024-01-08", "close": 21.85, "volume": 494525.0}, {"date": "2024-01-09", "close": 21.7, "volume": 437136.0}, {"date": "2024-01-10", "close": 21.73, "volume": 360114.0}, {"date": "2024-01-11", "close": 21.6, "volume": 394391.0}, {"date": "2024-01-12", "close": 21.73, "volume": 485636.0}, {"date": "2024-01-16", "close": 21.59, "volume": 264544.0}, {"date": "2024-01-17", "close": 21.62, "volume": 219758.0}, {"date": "2024-01-18", "close": 21.72, "volume": 186915.0}, {"date": "2024-01-19", "close": 21.79, "volume": 292722.0}, {"date": "2024-01-22", "close": 22.06, "volume": 201961.0}, {"date": "2024-01-23", "close": 22.14, "volume": 199696.0}, {"date": "2024-01-24", "close": 22.03, "volume": 296942.0}, {"date": "2024-01-25", "close": 22.06, "volume": 245950.0}, {"date": "2024-01-26", "close": 22.26, "volume": 241900.0}, {"date": "2024-01-29", "close": 22.02, "volume": 413401.0}, {"date": "2024-01-30", "close": 22.09, "volume": 246113.0}, {"date": "2024-01-31", "close": 21.66, "volume": 348373.0}, {"date": "2024-02-01", "close": 21.45, "volume": 367972.0}, {"date": "2024-02-02", "close": 21.47, "volume": 300861.0}, {"date": "2024-02-05", "close": 21.44, "volume": 275593.0}, {"date": "2024-02-06", "close": 21.39, "volume": 259242.0}, {"date": "2024-02-07", "close": 21.42, "volume": 275508.0}, {"date": "2024-02-08", "close": 21.31, "volume": 271756.0}, {"date": "2024-02-09", "close": 21.43, "volume": 218102.0}, {"date": "2024-02-12", "close": 21.68, "volume": 283450.0}, {"date": "2024-02-13", "close": 21.42, "volume": 384876.0}, {"date": "2024-02-14", "close": 21.33, "volume": 772225.0}, {"date": "2024-02-15", "close": 21.73, "volume": 330241.0}, {"date": "2024-02-16", "close": 21.73, "volume": 505878.0}, {"date": "2024-02-20", "close": 21.67, "volume": 439305.0}, {"date": "2024-02-21", "close": 21.74, "volume": 327177.0}, {"date": "2024-02-22", "close": 21.82, "volume": 283836.0}, {"date": "2024-02-23", "close": 21.88, "volume": 327398.0}, {"date": "2024-02-26", "close": 21.81, "volume": 229187.0}, {"date": "2024-02-27", "close": 21.97, "volume": 366188.0}, {"date": "2024-02-28", "close": 21.75, "volume": 213013.0}, {"date": "2024-02-29", "close": 21.83, "volume": 304664.0}, {"date": "2024-03-01", "close": 21.07, "volume": 2984568.0}, {"date": "2024-03-04", "close": 21.03, "volume": 695332.0}, {"date": "2024-03-05", "close": 20.86, "volume": 757992.0}, {"date": "2024-03-06", "close": 21.03, "volume": 629483.0}, {"date": "2024-03-07", "close": 20.94, "volume": 770343.0}, {"date": "2024-03-08", "close": 21.06, "volume": 557222.0}, {"date": "2024-03-11", "close": 21.31, "volume": 520827.0}, {"date": "2024-03-12", "close": 21.43, "volume": 307766.0}, {"date": "2024-03-13", "close": 21.31, "volume": 381565.0}, {"date": "2024-03-14", "close": 20.53, "volume": 375341.0}, {"date": "2024-03-15", "close": 20.74, "volume": 457854.0}, {"date": "2024-03-18", "close": 20.68, "volume": 308227.0}, {"date": "2024-03-19", "close": 20.76, "volume": 296174.0}, {"date": "2024-03-20", "close": 20.8, "volume": 395944.0}, {"date": "2024-03-21", "close": 20.92, "volume": 267074.0}, {"date": "2024-03-22", "close": 20.82, "volume": 216656.0}, {"date": "2024-03-25", "close": 20.88, "volume": 232653.0}, {"date": "2024-03-26", "close": 21.01, "volume": 368742.0}, {"date": "2024-03-27", "close": 21.24, "volume": 396627.0}, {"date": "2024-03-28", "close": 21.43, "volume": 959341.0}, {"date": "2024-04-01", "close": 21.16, "volume": 505523.0}, {"date": "2024-04-02", "close": 21.01, "volume": 390432.0}, {"date": "2024-04-03", "close": 21.08, "volume": 271512.0}, {"date": "2024-04-04", "close": 20.88, "volume": 246905.0}, {"date": "2024-04-05", "close": 20.98, "volume": 352710.0}, {"date": "2024-04-08", "close": 20.93, "volume": 206735.0}, {"date": "2024-04-09", "close": 20.96, "volume": 223853.0}, {"date": "2024-04-10", "close": 20.88, "volume": 303639.0}, {"date": "2024-04-11", "close": 21.0, "volume": 344182.0}, {"date": "2024-04-12", "close": 20.75, "volume": 236732.0}, {"date": "2024-04-15", "close": 20.7, "volume": 332330.0}, {"date": "2024-04-16", "close": 20.55, "volume": 635946.0}, {"date": "2024-04-17", "close": 20.72, "volume": 789432.0}, {"date": "2024-04-18", "close": 20.83, "volume": 454053.0}, {"date": "2024-04-19", "close": 20.91, "volume": 498231.0}, {"date": "2024-04-22", "close": 21.33, "volume": 413791.0}, {"date": "2024-04-23", "close": 21.18, "volume": 343880.0}, {"date": "2024-04-24", "close": 21.14, "volume": 260985.0}, {"date": "2024-04-25", "close": 21.13, "volume": 283800.0}, {"date": "2024-04-26", "close": 21.68, "volume": 473585.0}, {"date": "2024-04-29", "close": 21.69, "volume": 394165.0}, {"date": "2024-04-30", "close": 21.69, "volume": 327555.0}, {"date": "2024-05-01", "close": 21.78, "volume": 340539.0}, {"date": "2024-05-02", "close": 20.89, "volume": 1012738.0}, {"date": "2024-05-03", "close": 21.01, "volume": 469704.0}, {"date": "2024-05-06", "close": 21.04, "volume": 642199.0}, {"date": "2024-05-07", "close": 21.03, "volume": 307890.0}, {"date": "2024-05-08", "close": 21.21, "volume": 285790.0}, {"date": "2024-05-09", "close": 21.36, "volume": 219713.0}, {"date": "2024-05-10", "close": 21.65, "volume": 344719.0}, {"date": "2024-05-13", "close": 21.55, "volume": 305037.0}, {"date": "2024-05-14", "close": 21.67, "volume": 281625.0}, {"date": "2024-05-15", "close": 21.43, "volume": 305011.0}, {"date": "2024-05-16", "close": 21.3, "volume": 416672.0}, {"date": "2024-05-17", "close": 21.23, "volume": 263937.0}, {"date": "2024-05-20", "close": 21.42, "volume": 266412.0}, {"date": "2024-05-21", "close": 21.55, "volume": 251233.0}, {"date": "2024-05-22", "close": 21.25, "volume": 371686.0}, {"date": "2024-05-23", "close": 21.34, "volume": 410600.0}, {"date": "2024-05-24", "close": 21.69, "volume": 316942.0}, {"date": "2024-05-28", "close": 21.59, "volume": 390162.0}, {"date": "2024-05-29", "close": 21.62, "volume": 285651.0}, {"date": "2024-05-30", "close": 21.84, "volume": 244659.0}, {"date": "2024-05-31", "close": 22.01, "volume": 292189.0}, {"date": "2024-06-03", "close": 21.93, "volume": 655755.0}, {"date": "2024-06-04", "close": 21.72, "volume": 477182.0}, {"date": "2024-06-05", "close": 21.91, "volume": 424227.0}, {"date": "2024-06-06", "close": 21.78, "volume": 272886.0}, {"date": "2024-06-07", "close": 21.88, "volume": 269075.0}, {"date": "2024-06-10", "close": 21.76, "volume": 474887.0}, {"date": "2024-06-11", "close": 21.68, "volume": 227024.0}, {"date": "2024-06-12", "close": 21.68, "volume": 243648.0}, {"date": "2024-06-13", "close": 21.45, "volume": 312130.0}, {"date": "2024-06-14", "close": 21.01, "volume": 274421.0}, {"date": "2024-06-17", "close": 21.22, "volume": 351644.0}, {"date": "2024-06-18", "close": 21.18, "volume": 309964.0}, {"date": "2024-06-20", "close": 21.24, "volume": 243655.0}, {"date": "2024-06-21", "close": 21.19, "volume": 410743.0}, {"date": "2024-06-24", "close": 21.26, "volume": 431171.0}, {"date": "2024-06-25", "close": 21.14, "volume": 234506.0}, {"date": "2024-06-26", "close": 21.17, "volume": 211950.0}, {"date": "2024-06-27", "close": 21.35, "volume": 252416.0}, {"date": "2024-06-28", "close": 21.35, "volume": 327915.0}, {"date": "2024-07-01", "close": 21.4, "volume": 363146.0}, {"date": "2024-07-02", "close": 21.76, "volume": 482416.0}, {"date": "2024-07-03", "close": 21.74, "volume": 181018.0}, {"date": "2024-07-05", "close": 21.72, "volume": 200548.0}, {"date": "2024-07-08", "close": 21.76, "volume": 172500.0}, {"date": "2024-07-09", "close": 21.68, "volume": 163566.0}, {"date": "2024-07-10", "close": 21.86, "volume": 199118.0}, {"date": "2024-07-11", "close": 21.76, "volume": 312301.0}, {"date": "2024-07-12", "close": 21.86, "volume": 224259.0}, {"date": "2024-07-15", "close": 21.77, "volume": 284642.0}, {"date": "2024-07-16", "close": 21.6, "volume": 340941.0}, {"date": "2024-07-17", "close": 21.63, "volume": 368687.0}, {"date": "2024-07-18", "close": 21.48, "volume": 364005.0}, {"date": "2024-07-19", "close": 21.26, "volume": 208543.0}, {"date": "2024-07-22", "close": 21.51, "volume": 273418.0}, {"date": "2024-07-23", "close": 21.25, "volume": 264780.0}, {"date": "2024-07-24", "close": 21.04, "volume": 573316.0}, {"date": "2024-07-25", "close": 20.91, "volume": 779853.0}, {"date": "2024-07-26", "close": 21.01, "volume": 414845.0}, {"date": "2024-07-29", "close": 20.92, "volume": 248747.0}, {"date": "2024-07-30", "close": 21.01, "volume": 209548.0}, {"date": "2024-07-31", "close": 20.87, "volume": 296690.0}, {"date": "2024-08-01", "close": 20.84, "volume": 365290.0}, {"date": "2024-08-02", "close": 20.41, "volume": 361244.0}, {"date": "2024-08-05", "close": 19.97, "volume": 675238.0}, {"date": "2024-08-06", "close": 20.33, "volume": 371313.0}, {"date": "2024-08-07", "close": 20.31, "volume": 366164.0}, {"date": "2024-08-08", "close": 20.62, "volume": 251760.0}, {"date": "2024-08-09", "close": 20.64, "volume": 158822.0}, {"date": "2024-08-12", "close": 20.53, "volume": 220247.0}, {"date": "2024-08-13", "close": 20.62, "volume": 149605.0}, {"date": "2024-08-14", "close": 20.48, "volume": 196943.0}, {"date": "2024-08-15", "close": 20.8, "volume": 186022.0}, {"date": "2024-08-16", "close": 20.79, "volume": 173759.0}, {"date": "2024-08-19", "close": 20.9, "volume": 310296.0}, {"date": "2024-08-20", "close": 20.74, "volume": 181034.0}, {"date": "2024-08-21", "close": 20.77, "volume": 301932.0}, {"date": "2024-08-22", "close": 20.83, "volume": 289624.0}, {"date": "2024-08-23", "close": 21.1, "volume": 227068.0}, {"date": "2024-08-26", "close": 21.01, "volume": 207316.0}, {"date": "2024-08-27", "close": 21.14, "volume": 246522.0}, {"date": "2024-08-28", "close": 21.04, "volume": 214130.0}, {"date": "2024-08-29", "close": 21.18, "volume": 197215.0}, {"date": "2024-08-30", "close": 21.24, "volume": 345868.0}, {"date": "2024-09-03", "close": 21.21, "volume": 257148.0}, {"date": "2024-09-04", "close": 21.23, "volume": 196481.0}, {"date": "2024-09-05", "close": 21.35, "volume": 294690.0}, {"date": "2024-09-06", "close": 21.2, "volume": 268923.0}, {"date": "2024-09-09", "close": 21.14, "volume": 311291.0}, {"date": "2024-09-10", "close": 21.06, "volume": 237976.0}, {"date": "2024-09-11", "close": 21.15, "volume": 285577.0}, {"date": "2024-09-12", "close": 21.25, "volume": 266136.0}, {"date": "2024-09-13", "close": 21.4, "volume": 272318.0}, {"date": "2024-09-16", "close": 20.87, "volume": 239733.0}, {"date": "2024-09-17", "close": 20.7, "volume": 338887.0}, {"date": "2024-09-18", "close": 20.45, "volume": 553698.0}, {"date": "2024-09-19", "close": 20.62, "volume": 410480.0}, {"date": "2024-09-20", "close": 20.51, "volume": 320661.0}, {"date": "2024-09-23", "close": 20.62, "volume": 307341.0}, {"date": "2024-09-24", "close": 20.5, "volume": 260801.0}, {"date": "2024-09-25", "close": 20.32, "volume": 259838.0}, {"date": "2024-09-26", "close": 20.46, "volume": 216499.0}, {"date": "2024-09-27", "close": 20.68, "volume": 186893.0}, {"date": "2024-09-30", "close": 20.53, "volume": 469684.0}, {"date": "2024-10-01", "close": 20.28, "volume": 455691.0}, {"date": "2024-10-02", "close": 20.34, "volume": 250709.0}, {"date": "2024-10-03", "close": 20.47, "volume": 269748.0}, {"date": "2024-10-04", "close": 20.52, "volume": 199950.0}, {"date": "2024-10-07", "close": 20.46, "volume": 272234.0}, {"date": "2024-10-08", "close": 20.46, "volume": 181327.0}, {"date": "2024-10-09", "close": 20.31, "volume": 211702.0}, {"date": "2024-10-10", "close": 20.41, "volume": 197444.0}, {"date": "2024-10-11", "close": 20.5, "volume": 276227.0}, {"date": "2024-10-14", "close": 20.64, "volume": 196613.0}, {"date": "2024-10-15", "close": 20.62, "volume": 237916.0}, {"date": "2024-10-16", "close": 20.89, "volume": 207613.0}, {"date": "2024-10-17", "close": 20.74, "volume": 197360.0}, {"date": "2024-10-18", "close": 20.83, "volume": 219107.0}, {"date": "2024-10-21", "close": 20.73, "volume": 209883.0}, {"date": "2024-10-22", "close": 20.61, "volume": 202210.0}, {"date": "2024-10-23", "close": 20.58, "volume": 198586.0}, {"date": "2024-10-24", "close": 20.77, "volume": 357676.0}, {"date": "2024-10-25", "close": 20.67, "volume": 307387.0}, {"date": "2024-10-28", "close": 20.57, "volume": 291514.0}, {"date": "2024-10-29", "close": 20.44, "volume": 292925.0}, {"date": "2024-10-30", "close": 20.41, "volume": 247737.0}, {"date": "2024-10-31", "close": 20.4, "volume": 329647.0}, {"date": "2024-11-01", "close": 20.26, "volume": 420977.0}, {"date": "2024-11-04", "close": 20.05, "volume": 487749.0}, {"date": "2024-11-05", "close": 20.19, "volume": 419387.0}, {"date": "2024-11-06", "close": 20.26, "volume": 978576.0}, {"date": "2024-11-07", "close": 19.79, "volume": 701752.0}, {"date": "2024-11-08", "close": 20.32, "volume": 609399.0}, {"date": "2024-11-11", "close": 20.38, "volume": 418222.0}, {"date": "2024-11-12", "close": 20.38, "volume": 420504.0}, {"date": "2024-11-13", "close": 20.4, "volume": 285362.0}, {"date": "2024-11-14", "close": 20.26, "volume": 245737.0}, {"date": "2024-11-15", "close": 20.36, "volume": 255675.0}, {"date": "2024-11-18", "close": 20.5, "volume": 215999.0}, {"date": "2024-11-19", "close": 20.55, "volume": 214359.0}, {"date": "2024-11-20", "close": 20.48, "volume": 236011.0}, {"date": "2024-11-21", "close": 20.56, "volume": 242137.0}, {"date": "2024-11-22", "close": 20.78, "volume": 371501.0}, {"date": "2024-11-25", "close": 20.94, "volume": 384172.0}, {"date": "2024-11-26", "close": 20.94, "volume": 182641.0}, {"date": "2024-11-27", "close": 21.19, "volume": 263393.0}, {"date": "2024-11-29", "close": 21.48, "volume": 382249.0}, {"date": "2024-12-02", "close": 21.45, "volume": 492876.0}, {"date": "2024-12-03", "close": 21.41, "volume": 320284.0}, {"date": "2024-12-04", "close": 21.52, "volume": 220030.0}, {"date": "2024-12-05", "close": 21.5, "volume": 368818.0}, {"date": "2024-12-06", "close": 21.6, "volume": 218101.0}, {"date": "2024-12-09", "close": 21.47, "volume": 344184.0}, {"date": "2024-12-10", "close": 21.46, "volume": 249736.0}, {"date": "2024-12-11", "close": 21.4, "volume": 130935.0}, {"date": "2024-12-12", "close": 21.36, "volume": 267392.0}, {"date": "2024-12-13", "close": 21.37, "volume": 303173.0}, {"date": "2024-12-16", "close": 20.65, "volume": 497898.0}, {"date": "2024-12-17", "close": 20.69, "volume": 307890.0}, {"date": "2024-12-18", "close": 20.41, "volume": 312558.0}, {"date": "2024-12-19", "close": 20.8, "volume": 480117.0}, {"date": "2024-12-20", "close": 21.0, "volume": 477529.0}, {"date": "2024-12-23", "close": 20.93, "volume": 310661.0}, {"date": "2024-12-24", "close": 21.14, "volume": 83077.0}, {"date": "2024-12-26", "close": 21.1, "volume": 158244.0}, {"date": "2024-12-27", "close": 21.14, "volume": 209980.0}, {"date": "2024-12-30", "close": 21.3, "volume": 272991.0}, {"date": "2024-12-31", "close": 21.3, "volume": 390957.0}, {"date": "2025-01-02", "close": 21.25, "volume": 265288.0}, {"date": "2025-01-03", "close": 21.27, "volume": 224537.0}, {"date": "2025-01-06", "close": 21.17, "volume": 356017.0}, {"date": "2025-01-07", "close": 21.08, "volume": 399232.0}, {"date": "2025-01-08", "close": 21.08, "volume": 283944.0}, {"date": "2025-01-10", "close": 20.96, "volume": 266523.0}, {"date": "2025-01-13", "close": 21.09, "volume": 218546.0}, {"date": "2025-01-14", "close": 21.37, "volume": 218922.0}, {"date": "2025-01-15", "close": 21.39, "volume": 298313.0}, {"date": "2025-01-16", "close": 21.65, "volume": 299987.0}, {"date": "2025-01-17", "close": 21.65, "volume": 203351.0}, {"date": "2025-01-21", "close": 22.01, "volume": 551660.0}, {"date": "2025-01-22", "close": 21.89, "volume": 320533.0}, {"date": "2025-01-23", "close": 22.02, "volume": 182957.0}, {"date": "2025-01-24", "close": 22.04, "volume": 194379.0}, {"date": "2025-01-27", "close": 22.04, "volume": 260668.0}, {"date": "2025-01-28", "close": 22.11, "volume": 199745.0}, {"date": "2025-01-29", "close": 21.94, "volume": 305567.0}, {"date": "2025-01-30", "close": 22.28, "volume": 197117.0}, {"date": "2025-01-31", "close": 22.38, "volume": 296297.0}, {"date": "2025-02-03", "close": 22.37, "volume": 236036.0}, {"date": "2025-02-04", "close": 22.42, "volume": 208621.0}, {"date": "2025-02-05", "close": 22.35, "volume": 290111.0}, {"date": "2025-02-06", "close": 22.14, "volume": 264809.0}, {"date": "2025-02-07", "close": 22.15, "volume": 426134.0}, {"date": "2025-02-10", "close": 22.08, "volume": 290310.0}, {"date": "2025-02-11", "close": 22.07, "volume": 288410.0}, {"date": "2025-02-12", "close": 22.2, "volume": 371418.0}, {"date": "2025-02-13", "close": 22.47, "volume": 238416.0}, {"date": "2025-02-14", "close": 22.96, "volume": 731055.0}, {"date": "2025-02-18", "close": 23.05, "volume": 617962.0}, {"date": "2025-02-19", "close": 23.12, "volume": 319865.0}, {"date": "2025-02-20", "close": 23.07, "volume": 305564.0}, {"date": "2025-02-21", "close": 23.47, "volume": 2304016.0}, {"date": "2025-02-24", "close": 23.45, "volume": 588973.0}, {"date": "2025-02-25", "close": 23.18, "volume": 461602.0}, {"date": "2025-02-26", "close": 23.26, "volume": 316694.0}, {"date": "2025-02-27", "close": 23.19, "volume": 553956.0}, {"date": "2025-02-28", "close": 23.51, "volume": 373435.0}, {"date": "2025-03-03", "close": 23.35, "volume": 666545.0}, {"date": "2025-03-04", "close": 22.78, "volume": 536899.0}, {"date": "2025-03-05", "close": 22.65, "volume": 528790.0}, {"date": "2025-03-06", "close": 22.21, "volume": 417622.0}, {"date": "2025-03-07", "close": 22.62, "volume": 427275.0}, {"date": "2025-03-10", "close": 22.54, "volume": 636862.0}, {"date": "2025-03-11", "close": 22.08, "volume": 648002.0}, {"date": "2025-03-12", "close": 22.16, "volume": 362524.0}, {"date": "2025-03-13", "close": 21.96, "volume": 399532.0}, {"date": "2025-03-14", "close": 21.79, "volume": 505319.0}, {"date": "2025-03-17", "close": 21.92, "volume": 331398.0}, {"date": "2025-03-18", "close": 22.24, "volume": 300484.0}, {"date": "2025-03-19", "close": 22.2, "volume": 249458.0}, {"date": "2025-03-20", "close": 22.36, "volume": 299878.0}, {"date": "2025-03-21", "close": 22.48, "volume": 947555.0}, {"date": "2025-03-24", "close": 22.41, "volume": 304063.0}, {"date": "2025-03-25", "close": 22.62, "volume": 214312.0}, {"date": "2025-03-26", "close": 22.5, "volume": 153611.0}, {"date": "2025-03-27", "close": 22.55, "volume": 469078.0}, {"date": "2025-03-28", "close": 22.34, "volume": 310260.0}, {"date": "2025-03-31", "close": 22.38, "volume": 694180.0}, {"date": "2025-04-01", "close": 22.43, "volume": 494627.0}, {"date": "2025-04-02", "close": 22.29, "volume": 311312.0}, {"date": "2025-04-03", "close": 21.85, "volume": 488494.0}, {"date": "2025-04-04", "close": 20.34, "volume": 1374048.0}, {"date": "2025-04-07", "close": 19.58, "volume": 1391059.0}, {"date": "2025-04-08", "close": 19.16, "volume": 821080.0}, {"date": "2025-04-09", "close": 20.38, "volume": 1035935.0}, {"date": "2025-04-10", "close": 19.79, "volume": 774635.0}, {"date": "2025-04-11", "close": 19.78, "volume": 672188.0}, {"date": "2025-04-14", "close": 19.94, "volume": 833471.0}, {"date": "2025-04-15", "close": 20.21, "volume": 629187.0}, {"date": "2025-04-16", "close": 20.12, "volume": 512084.0}, {"date": "2025-04-17", "close": 20.43, "volume": 566527.0}, {"date": "2025-04-21", "close": 20.01, "volume": 444323.0}, {"date": "2025-04-22", "close": 20.34, "volume": 303650.0}, {"date": "2025-04-23", "close": 20.7, "volume": 337530.0}, {"date": "2025-04-24", "close": 20.83, "volume": 469681.0}, {"date": "2025-04-25", "close": 20.92, "volume": 307380.0}, {"date": "2025-04-28", "close": 21.02, "volume": 191959.0}, {"date": "2025-04-29", "close": 20.88, "volume": 360054.0}, {"date": "2025-04-30", "close": 20.76, "volume": 510235.0}, {"date": "2025-05-01", "close": 20.56, "volume": 796448.0}, {"date": "2025-05-02", "close": 20.87, "volume": 468159.0}, {"date": "2025-05-05", "close": 20.69, "volume": 355256.0}, {"date": "2025-05-06", "close": 20.86, "volume": 318236.0}, {"date": "2025-05-07", "close": 20.86, "volume": 468636.0}, {"date": "2025-05-08", "close": 21.16, "volume": 419530.0}, {"date": "2025-05-09", "close": 21.27, "volume": 356324.0}, {"date": "2025-05-12", "close": 21.81, "volume": 602832.0}, {"date": "2025-05-13", "close": 22.26, "volume": 574135.0}, {"date": "2025-05-14", "close": 22.39, "volume": 701666.0}, {"date": "2025-05-15", "close": 22.3, "volume": 327589.0}, {"date": "2025-05-16", "close": 22.69, "volume": 337116.0}, {"date": "2025-05-19", "close": 22.79, "volume": 373897.0}, {"date": "2025-05-20", "close": 23.05, "volume": 520599.0}, {"date": "2025-05-21", "close": 22.56, "volume": 503752.0}, {"date": "2025-05-22", "close": 22.44, "volume": 448666.0}, {"date": "2025-05-23", "close": 22.59, "volume": 453719.0}, {"date": "2025-05-27", "close": 22.98, "volume": 512012.0}, {"date": "2025-05-28", "close": 23.06, "volume": 397108.0}, {"date": "2025-05-29", "close": 23.17, "volume": 787433.0}, {"date": "2025-05-30", "close": 23.29, "volume": 538734.0}, {"date": "2025-06-02", "close": 23.18, "volume": 355182.0}, {"date": "2025-06-03", "close": 23.35, "volume": 356552.0}, {"date": "2025-06-04", "close": 23.21, "volume": 451107.0}, {"date": "2025-06-05", "close": 23.29, "volume": 438901.0}, {"date": "2025-06-06", "close": 23.38, "volume": 258027.0}, {"date": "2025-06-09", "close": 23.48, "volume": 542393.0}, {"date": "2025-06-10", "close": 23.48, "volume": 251382.0}, {"date": "2025-06-11", "close": 23.48, "volume": 337748.0}, {"date": "2025-06-12", "close": 23.5, "volume": 340610.0}, {"date": "2025-06-13", "close": 23.32, "volume": 335866.0}, {"date": "2025-06-16", "close": 22.48, "volume": 457745.0}, {"date": "2025-06-17", "close": 22.7, "volume": 447170.0}, {"date": "2025-06-18", "close": 23.06, "volume": 454708.0}, {"date": "2025-06-20", "close": 23.16, "volume": 506942.0}, {"date": "2025-06-23", "close": 22.87, "volume": 534496.0}, {"date": "2025-06-24", "close": 23.15, "volume": 530689.0}, {"date": "2025-06-25", "close": 23.16, "volume": 299631.0}, {"date": "2025-06-26", "close": 23.5, "volume": 2466279.0}, {"date": "2025-06-27", "close": 23.77, "volume": 997426.0}, {"date": "2025-06-30", "close": 23.81, "volume": 929204.0}, {"date": "2025-07-01", "close": 23.79, "volume": 708167.0}, {"date": "2025-07-02", "close": 23.97, "volume": 803538.0}, {"date": "2025-07-03", "close": 24.37, "volume": 326925.0}, {"date": "2025-07-07", "close": 23.94, "volume": 559397.0}, {"date": "2025-07-08", "close": 24.11, "volume": 545157.0}, {"date": "2025-07-09", "close": 24.17, "volume": 349472.0}, {"date": "2025-07-10", "close": 24.29, "volume": 486232.0}, {"date": "2025-07-11", "close": 24.33, "volume": 388321.0}, {"date": "2025-07-14", "close": 24.38, "volume": 341188.0}, {"date": "2025-07-15", "close": 24.46, "volume": 451551.0}, {"date": "2025-07-16", "close": 24.72, "volume": 356893.0}, {"date": "2025-07-17", "close": 25.1, "volume": 446864.0}, {"date": "2025-07-18", "close": 24.8, "volume": 428115.0}, {"date": "2025-07-21", "close": 24.26, "volume": 504018.0}, {"date": "2025-07-22", "close": 24.41, "volume": 328604.0}, {"date": "2025-07-23", "close": 24.5, "volume": 280001.0}, {"date": "2025-07-24", "close": 24.4, "volume": 237967.0}, {"date": "2025-07-25", "close": 24.45, "volume": 373924.0}, {"date": "2025-07-28", "close": 23.99, "volume": 432873.0}, {"date": "2025-07-29", "close": 23.87, "volume": 699701.0}, {"date": "2025-07-30", "close": 23.66, "volume": 448262.0}, {"date": "2025-07-31", "close": 24.28, "volume": 745604.0}, {"date": "2025-08-01", "close": 23.91, "volume": 583522.0}, {"date": "2025-08-04", "close": 23.79, "volume": 474916.0}, {"date": "2025-08-05", "close": 23.75, "volume": 316230.0}, {"date": "2025-08-06", "close": 24.0, "volume": 484672.0}, {"date": "2025-08-07", "close": 23.75, "volume": 419443.0}, {"date": "2025-08-08", "close": 24.04, "volume": 434971.0}, {"date": "2025-08-11", "close": 23.88, "volume": 428771.0}, {"date": "2025-08-12", "close": 24.2, "volume": 349840.0}, {"date": "2025-08-13", "close": 24.31, "volume": 382277.0}, {"date": "2025-08-14", "close": 24.22, "volume": 254131.0}, {"date": "2025-08-15", "close": 23.96, "volume": 252623.0}, {"date": "2025-08-18", "close": 24.03, "volume": 297954.0}, {"date": "2025-08-19", "close": 24.21, "volume": 445874.0}, {"date": "2025-08-20", "close": 24.26, "volume": 663321.0}, {"date": "2025-08-21", "close": 24.35, "volume": 399219.0}, {"date": "2025-08-22", "close": 24.09, "volume": 441281.0}, {"date": "2025-08-25", "close": 24.06, "volume": 496752.0}, {"date": "2025-08-26", "close": 24.15, "volume": 350989.0}, {"date": "2025-08-27", "close": 24.25, "volume": 149192.0}, {"date": "2025-08-28", "close": 24.29, "volume": 234855.0}, {"date": "2025-08-29", "close": 24.45, "volume": 243285.0}, {"date": "2025-09-02", "close": 24.51, "volume": 274718.0}, {"date": "2025-09-03", "close": 24.57, "volume": 268444.0}, {"date": "2025-09-04", "close": 24.77, "volume": 387646.0}, {"date": "2025-09-05", "close": 24.58, "volume": 291648.0}, {"date": "2025-09-08", "close": 24.68, "volume": 342841.0}, {"date": "2025-09-09", "close": 24.49, "volume": 217959.0}, {"date": "2025-09-10", "close": 24.39, "volume": 255547.0}, {"date": "2025-09-11", "close": 24.66, "volume": 291991.0}, {"date": "2025-09-12", "close": 24.67, "volume": 316429.0}, {"date": "2025-09-15", "close": 23.4, "volume": 756536.0}, {"date": "2025-09-16", "close": 23.24, "volume": 592597.0}, {"date": "2025-09-17", "close": 23.4, "volume": 360372.0}, {"date": "2025-09-18", "close": 23.49, "volume": 448084.0}, {"date": "2025-09-19", "close": 23.6, "volume": 932637.0}, {"date": "2025-09-22", "close": 23.14, "volume": 430618.0}, {"date": "2025-09-23", "close": 23.2, "volume": 276667.0}, {"date": "2025-09-24", "close": 22.65, "volume": 459616.0}, {"date": "2025-09-25", "close": 22.88, "volume": 490620.0}, {"date": "2025-09-26", "close": 22.8, "volume": 434101.0}, {"date": "2025-09-29", "close": 22.82, "volume": 617505.0}, {"date": "2025-09-30", "close": 22.86, "volume": 504776.0}, {"date": "2025-10-01", "close": 22.15, "volume": 920408.0}, {"date": "2025-10-02", "close": 22.51, "volume": 434399.0}, {"date": "2025-10-03", "close": 22.31, "volume": 565630.0}, {"date": "2025-10-06", "close": 22.25, "volume": 442309.0}, {"date": "2025-10-07", "close": 21.84, "volume": 659802.0}, {"date": "2025-10-08", "close": 21.57, "volume": 798140.0}, {"date": "2025-10-09", "close": 21.05, "volume": 930044.0}, {"date": "2025-10-10", "close": 20.86, "volume": 759162.0}, {"date": "2025-10-13", "close": 21.69, "volume": 1269216.0}, {"date": "2025-10-14", "close": 21.89, "volume": 574884.0}, {"date": "2025-10-15", "close": 21.88, "volume": 556995.0}, {"date": "2025-10-16", "close": 21.28, "volume": 739454.0}, {"date": "2025-10-17", "close": 21.5, "volume": 550636.0}, {"date": "2025-10-20", "close": 21.68, "volume": 562888.0}, {"date": "2025-10-21", "close": 21.92, "volume": 399183.0}, {"date": "2025-10-22", "close": 21.87, "volume": 640330.0}, {"date": "2025-10-23", "close": 22.12, "volume": 354996.0}, {"date": "2025-10-24", "close": 22.48, "volume": 372866.0}, {"date": "2025-10-27", "close": 22.89, "volume": 693096.0}, {"date": "2025-10-28", "close": 22.86, "volume": 618197.0}, {"date": "2025-10-29", "close": 22.78, "volume": 372451.0}, {"date": "2025-10-30", "close": 22.57, "volume": 404087.0}, {"date": "2025-10-31", "close": 22.62, "volume": 353982.0}, {"date": "2025-11-03", "close": 22.64, "volume": 453716.0}, {"date": "2025-11-04", "close": 22.32, "volume": 327248.0}, {"date": "2025-11-05", "close": 21.85, "volume": 905623.0}, {"date": "2025-11-06", "close": 21.17, "volume": 1201513.0}, {"date": "2025-11-07", "close": 21.19, "volume": 616205.0}, {"date": "2025-11-10", "close": 20.99, "volume": 463011.0}, {"date": "2025-11-11", "close": 21.32, "volume": 326171.0}, {"date": "2025-11-12", "close": 21.51, "volume": 460206.0}, {"date": "2025-11-13", "close": 21.34, "volume": 479438.0}, {"date": "2025-11-14", "close": 21.23, "volume": 335668.0}, {"date": "2025-11-17", "close": 20.75, "volume": 684174.0}, {"date": "2025-11-18", "close": 20.88, "volume": 584019.0}, {"date": "2025-11-19", "close": 20.78, "volume": 443829.0}, {"date": "2025-11-20", "close": 20.71, "volume": 357710.0}, {"date": "2025-11-21", "close": 21.23, "volume": 430100.0}, {"date": "2025-11-24", "close": 21.22, "volume": 375143.0}, {"date": "2025-11-25", "close": 21.56, "volume": 399308.0}, {"date": "2025-11-26", "close": 21.68, "volume": 283125.0}, {"date": "2025-11-28", "close": 21.82, "volume": 174237.0}, {"date": "2025-12-01", "close": 21.72, "volume": 353222.0}, {"date": "2025-12-02", "close": 21.83, "volume": 534658.0}, {"date": "2025-12-03", "close": 22.21, "volume": 336485.0}, {"date": "2025-12-04", "close": 22.28, "volume": 593582.0}, {"date": "2025-12-05", "close": 22.29, "volume": 535552.0}, {"date": "2025-12-08", "close": 22.33, "volume": 288297.0}, {"date": "2025-12-09", "close": 22.55, "volume": 384025.0}, {"date": "2025-12-10", "close": 22.77, "volume": 380555.0}, {"date": "2025-12-11", "close": 22.59, "volume": 549350.0}, {"date": "2025-12-12", "close": 22.6, "volume": 440658.0}, {"date": "2025-12-15", "close": 21.87, "volume": 705669.0}, {"date": "2025-12-16", "close": 21.87, "volume": 458880.0}, {"date": "2025-12-17", "close": 21.76, "volume": 571481.0}, {"date": "2025-12-18", "close": 21.76, "volume": 452085.0}, {"date": "2025-12-19", "close": 21.59, "volume": 736213.0}, {"date": "2025-12-22", "close": 21.44, "volume": 546217.0}, {"date": "2025-12-23", "close": 21.27, "volume": 615954.0}, {"date": "2025-12-24", "close": 21.48, "volume": 160796.0}, {"date": "2025-12-26", "close": 21.71, "volume": 324283.0}, {"date": "2025-12-29", "close": 21.66, "volume": 395619.0}, {"date": "2025-12-30", "close": 21.84, "volume": 439657.0}, {"date": "2025-12-31", "close": 21.72, "volume": 669322.0}, {"date": "2026-01-02", "close": 21.66, "volume": 398233.0}, {"date": "2026-01-05", "close": 22.08, "volume": 461851.0}, {"date": "2026-01-06", "close": 21.91, "volume": 365220.0}, {"date": "2026-01-07", "close": 21.2, "volume": 457726.0}, {"date": "2026-01-08", "close": 21.9, "volume": 317289.0}, {"date": "2026-01-09", "close": 21.86, "volume": 307311.0}, {"date": "2026-01-12", "close": 21.74, "volume": 339234.0}, {"date": "2026-01-13", "close": 21.55, "volume": 361605.0}, {"date": "2026-01-14", "close": 22.03, "volume": 319594.0}, {"date": "2026-01-15", "close": 22.4, "volume": 387614.0}, {"date": "2026-01-16", "close": 22.3, "volume": 550698.0}, {"date": "2026-01-20", "close": 22.08, "volume": 497856.0}, {"date": "2026-01-21", "close": 22.55, "volume": 291361.0}, {"date": "2026-01-22", "close": 22.26, "volume": 367312.0}, {"date": "2026-01-23", "close": 22.2, "volume": 278203.0}, {"date": "2026-01-26", "close": 22.02, "volume": 371262.0}, {"date": "2026-01-27", "close": 22.27, "volume": 342997.0}, {"date": "2026-01-28", "close": 22.12, "volume": 314607.0}, {"date": "2026-01-29", "close": 22.14, "volume": 338155.0}, {"date": "2026-01-30", "close": 21.95, "volume": 368862.0}, {"date": "2026-02-02", "close": 21.36, "volume": 803554.0}, {"date": "2026-02-03", "close": 20.81, "volume": 1048442.0}, {"date": "2026-02-04", "close": 20.9, "volume": 961368.0}, {"date": "2026-02-05", "close": 20.4, "volume": 1609101.0}, {"date": "2026-02-06", "close": 20.17, "volume": 997095.0}, {"date": "2026-02-09", "close": 19.95, "volume": 1283839.0}, {"date": "2026-02-10", "close": 20.28, "volume": 776274.0}, {"date": "2026-02-11", "close": 20.11, "volume": 600317.0}, {"date": "2026-02-12", "close": 20.12, "volume": 720715.0}, {"date": "2026-02-13", "close": 19.23, "volume": 2421086.0}, {"date": "2026-02-17", "close": 18.88, "volume": 1818557.0}, {"date": "2026-02-18", "close": 19.25, "volume": 1900253.0}, {"date": "2026-02-19", "close": 18.68, "volume": 1953948.0}, {"date": "2026-02-20", "close": 18.19, "volume": 2292988.0}, {"date": "2026-02-23", "close": 17.97, "volume": 2314411.0}, {"date": "2026-02-24", "close": 18.1, "volume": 1530678.0}, {"date": "2026-02-25", "close": 18.39, "volume": 733733.0}, {"date": "2026-02-26", "close": 18.22, "volume": 1458729.0}, {"date": "2026-02-27", "close": 17.32, "volume": 2164494.0}, {"date": "2026-03-02", "close": 17.64, "volume": 3145936.0}, {"date": "2026-03-03", "close": 17.79, "volume": 1896683.0}, {"date": "2026-03-04", "close": 18.48, "volume": 2343577.0}, {"date": "2026-03-05", "close": 18.45, "volume": 1548686.0}, {"date": "2026-03-06", "close": 18.33, "volume": 1466549.0}, {"date": "2026-03-09", "close": 18.39, "volume": 1248079.0}, {"date": "2026-03-10", "close": 18.43, "volume": 1052334.0}, {"date": "2026-03-11", "close": 18.39, "volume": 963765.0}, {"date": "2026-03-12", "close": 18.04, "volume": 1665176.0}, {"date": "2026-03-13", "close": 17.81, "volume": 1436573.0}, {"date": "2026-03-16", "close": 17.67, "volume": 1216459.0}, {"date": "2026-03-17", "close": 18.24, "volume": 969368.0}, {"date": "2026-03-18", "close": 18.2, "volume": 1557801.0}, {"date": "2026-03-19", "close": 18.17, "volume": 812664.0}, {"date": "2026-03-20", "close": 17.75, "volume": 1500082.0}, {"date": "2026-03-23", "close": 18.21, "volume": 782046.0}, {"date": "2026-03-24", "close": 17.75, "volume": 969472.0}, {"date": "2026-03-25", "close": 17.75, "volume": 872897.0}, {"date": "2026-03-26", "close": 17.69, "volume": 730118.0}, {"date": "2026-03-27", "close": 17.5, "volume": 774198.0}, {"date": "2026-03-30", "close": 17.91, "volume": 749470.0}, {"date": "2026-03-31", "close": 18.38, "volume": 754546.0}, {"date": "2026-04-01", "close": 18.11, "volume": 590903.0}, {"date": "2026-04-02", "close": 18.39, "volume": 632539.0}, {"date": "2026-04-06", "close": 18.55, "volume": 508354.0}, {"date": "2026-04-07", "close": 18.08, "volume": 610814.0}, {"date": "2026-04-08", "close": 17.87, "volume": 555560.0}, {"date": "2026-04-09", "close": 17.91, "volume": 732988.0}, {"date": "2026-04-10", "close": 18.06, "volume": 494082.0}, {"date": "2026-04-13", "close": 18.26, "volume": 621645.0}, {"date": "2026-04-14", "close": 18.69, "volume": 595649.0}, {"date": "2026-04-15", "close": 19.2, "volume": 754268.0}, {"date": "2026-04-16", "close": 19.22, "volume": 829122.0}, {"date": "2026-04-17", "close": 19.42, "volume": 700881.0}, {"date": "2026-04-20", "close": 19.24, "volume": 1232076.0}, {"date": "2026-04-21", "close": 18.97, "volume": 624103.0}, {"date": "2026-04-22", "close": 18.93, "volume": 423371.0}, {"date": "2026-04-23", "close": 18.55, "volume": 492851.0}, {"date": "2026-04-24", "close": 18.69, "volume": 446998.0}, {"date": "2026-04-27", "close": 18.81, "volume": 475915.0}, {"date": "2026-04-28", "close": 19.01, "volume": 344127.0}, {"date": "2026-04-29", "close": 18.94, "volume": 402771.0}, {"date": "2026-04-30", "close": 19.6, "volume": 384133.0}, {"date": "2026-05-01", "close": 19.65, "volume": 383147.0}, {"date": "2026-05-04", "close": 19.76, "volume": 451084.0}, {"date": "2026-05-05", "close": 19.6, "volume": 414810.0}, {"date": "2026-05-06", "close": 17.91, "volume": 3131436.0}, {"date": "2026-05-07", "close": 17.89, "volume": 855186.0}, {"date": "2026-05-08", "close": 17.94, "volume": 723043.0}, {"date": "2026-05-11", "close": 17.4, "volume": 1048585.0}, {"date": "2026-05-12", "close": 17.63, "volume": 861844.0}, {"date": "2026-05-13", "close": 17.35, "volume": 1033916.0}, {"date": "2026-05-14", "close": 17.91, "volume": 1663361.0}, {"date": "2026-05-15", "close": 17.73, "volume": 663428.0}, {"date": "2026-05-18", "close": 17.8, "volume": 499873.0}, {"date": "2026-05-19", "close": 17.58, "volume": 452498.0}, {"date": "2026-05-20", "close": 17.44, "volume": 657787.0}, {"date": "2026-05-21", "close": 17.36, "volume": 474283.0}, {"date": "2026-05-22", "close": 17.16, "volume": 816400.0}, {"date": "2026-05-26", "close": 17.21, "volume": 517968.0}, {"date": "2026-05-27", "close": 17.26, "volume": 511504.0}, {"date": "2026-05-28", "close": 17.35, "volume": 621939.0}, {"date": "2026-05-29", "close": 17.23, "volume": 632838.0}, {"date": "2026-06-01", "close": 18.0, "volume": 1325612.0}, {"date": "2026-06-02", "close": 17.88, "volume": 627248.0}, {"date": "2026-06-03", "close": 17.27, "volume": 741256.0}, {"date": "2026-06-04", "close": 17.67, "volume": 374489.0}, {"date": "2026-06-05", "close": 17.39, "volume": 490503.0}, {"date": "2026-06-08", "close": 17.15, "volume": 633575.0}, {"date": "2026-06-09", "close": 17.22, "volume": 654890.0}, {"date": "2026-06-10", "close": 17.2, "volume": 415520.0}, {"date": "2026-06-11", "close": 16.94, "volume": 720659.0}, {"date": "2026-06-12", "close": 16.9, "volume": 1001496.0}, {"date": "2026-06-15", "close": 16.4, "volume": 800630.0}, {"date": "2026-06-16", "close": 16.59, "volume": 551867.0}, {"date": "2026-06-17", "close": 16.5, "volume": 548400.0}, {"date": "2026-06-18", "close": 16.61, "volume": 1170173.0}, {"date": "2026-06-22", "close": 16.25, "volume": 1291825.0}, {"date": "2026-06-23", "close": 16.49, "volume": 695195.0}, {"date": "2026-06-24", "close": 16.67, "volume": 702057.0}, {"date": "2026-06-25", "close": 16.2, "volume": 1600844.0}, {"date": "2026-06-26", "close": 16.89, "volume": 658099.0}, {"date": "2026-06-29", "close": 17.09, "volume": 1092916.0}, {"date": "2026-06-30", "close": 17.17, "volume": 840272.0}, {"date": "2026-07-01", "close": 17.34, "volume": 579875.0}, {"date": "2026-07-02", "close": 17.29, "volume": 354034.0}, {"date": "2026-07-06", "close": 17.2, "volume": 820445.0}, {"date": "2026-07-07", "close": 17.12, "volume": 486875.0}, {"date": "2026-07-08", "close": 16.84, "volume": 953285.0}, {"date": "2026-07-09", "close": 16.67, "volume": 544634.0}, {"date": "2026-07-10", "close": 17.19, "volume": 428249.0}, {"date": "2026-07-13", "close": 17.06, "volume": 529421.0}, {"date": "2026-07-14", "close": 17.15, "volume": 330418.0}, {"date": "2026-07-15", "close": 17.42, "volume": 671449.0}, {"date": "2026-07-16", "close": 17.71, "volume": 334771.0}, {"date": "2026-07-17", "close": 17.44, "volume": 440729.0}, {"date": "2026-07-20", "close": 17.08, "volume": 661511.0}, {"date": "2026-07-21", "close": 17.13, "volume": 414566.0}, {"date": "2026-07-22", "close": 16.77, "volume": 299517.0}, {"date": "2026-07-23", "close": 16.58, "volume": 390902.0}, {"date": "2026-07-24", "close": 16.72, "volume": 379019.0}], "refreshing": true}