{"ticker": "ARCC", "overview": {"cik": "1287750", "ticker": "ARCC", "name": "ARES CAPITAL CORP", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001628280-26-068348", "price_sensitive": false}, {"form": "425", "date": "2026-10-28", "title": "Form 425", "accession": "0001104659-26-119290", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001628280-26-067383", "price_sensitive": true}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001104659-26-118961", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001628280-26-067382", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001104659-26-118958", "price_sensitive": true}, {"form": "40-17G", "date": "2026-10-02", "title": "Form 40-17G", "accession": "0001104659-26-113276", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001104659-26-107911", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-10", "title": "Form 424B2", "accession": "0001104659-26-106734", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-08", "title": "Form 497AD", "accession": "0001104659-26-105966", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-08", "title": "Form 497AD", "accession": "0001104659-26-105965", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-08", "title": "Form 497AD", "accession": "0001104659-26-105964", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-08", "title": "Form 497AD", "accession": "0001104659-26-105961", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-08", "title": "Form FWP", "accession": "0001104659-26-105959", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-08", "title": "Form 424B2", "accession": "0001104659-26-105691", "price_sensitive": false}, {"form": "40-33", "date": "2026-08-21", "title": "Form 40-33", "accession": "0001104659-26-099704", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-057167", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050307", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050303", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085912", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044648", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001628280-26-041366", "price_sensitive": true}, {"form": "40-33", "date": "2026-06-05", "title": "Form 40-33", "accession": "0001104659-26-071006", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-03", "title": "Form DEFA14A", "accession": "0001104659-26-070093", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001104659-26-065964", "price_sensitive": true}]}, "description": "ARES CAPITAL CORP trades as ARCC on the NASDAQ and is registered in the United States. Privy Trades holds 36 insider filings for the company, from December 2021 to October 2026. Across those, 10 insiders disclosed 19 open-market purchases totalling $10.02M against 1 sale totalling $515.07K. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 10015339.19, "sell_n": 1, "sell_sum": 515067.80000000005, "net": 9500271.389999999, "insiders": 10, "first_date": "2021-12-14", "last_date": "2026-10-28"}, "metrics": {"ticker": "ARCC", "has_prices": true, "as_of": "2026-10-28", "last": 18.53, "prev_close": 18.51, "change": 0.019999999999999574, "change_pct": 0.001080497028633148, "session_volume": 5985162.0, "vwap_5": 18.597229298502622, "vwap_20": 18.668132913153453, "vwap_60": 19.321464377576508, "vwap_250": 19.176075949718058, "high_52w": 21.03, "low_52w": 17.45, "avg_volume_20": 4642487.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-068348", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Mary Beth Henson", "who_key": "HENSON MARY BETH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46150.0, "score": 36.2, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Board insider adds $46K of ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1916183/000162828026068348/0001628280-26-068348-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8141}, {"id": "HOUSE-2026-20035068-T0", "src": "CONGRESS", "ticker": "ARCC", "cik": "", "company": "ARES CAPITAL CORP", "company_raw": "Gains >\n$200?\nSP Ares Capital Corporation - Closed End\nFund", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions offloads ARCC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035068.pdf", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146381}, {"id": "0001104659-26-012671", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Jana Markowicz", "who_key": "MARKOWICZ JANA", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 288000.0, "score": 63.3, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "C-suite exec buys $288K of ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465926012671/0001104659-26-012671-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383981}, {"id": "0001104659-26-012246", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Scott C. Lem", "who_key": "Lem Scott C", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100037.94, "score": 48.8, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "3 insiders now buying ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465926012246/0001104659-26-012246-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388301}, {"id": "0001104659-26-012110", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Michael Kort Schnabel", "who_key": "SCHNABEL MICHAEL KORT", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 239125.0, "score": 60.3, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465926012110/0001104659-26-012110-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389741}, {"id": "0001104659-26-012112", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Mary Beth Henson", "who_key": "HENSON MARY BETH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76560.0, "score": 39.8, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 4 insiders into ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465926012112/0001104659-26-012112-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389741}, {"id": "0001104659-26-012247", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Michael Kort Schnabel", "who_key": "SCHNABEL MICHAEL KORT", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 239125.0, "score": 60.3, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "CEO loads up: $239K into ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465926012247/0001104659-26-012247-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389741}, {"id": "0001104659-25-105726", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Michael Kort Schnabel", "who_key": "SCHNABEL MICHAEL KORT", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 265070.0, "score": 67.1, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "5 insiders now buying ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465925105726/0001104659-25-105726-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529421}, {"id": "0001104659-25-020873", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "James Robert Miller", "who_key": "Miller James Robert", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 932800.0, "score": 55.6, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 5 insiders into ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465925020873/0001104659-25-020873-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877901}, {"id": "0001104659-25-015659", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Michael J. Arougheti", "who_key": "Arougheti Michael J", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "President files routine paperwork on ARCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465925015659/0001104659-25-015659-index.htm", "trade_date": "2025-02-18", "timestamp": "2025-02-18", "mins": 896621}, {"id": "0001104659-25-012919", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Ann Torre Bates", "who_key": "Bates Ann Torre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 136500.0, "score": 44.4, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "6 insiders now buying ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465925012919/0001104659-25-012919-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906701}, {"id": "HOUSE-2023-20023922-T1", "src": "CONGRESS", "ticker": "ARCC", "cik": "", "company": "ARES CAPITAL CORP", "company_raw": "0\nF S: New\nD: sold 25.0346\nAres Capital Corporation - Closed End\nFund", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions trims ARCC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023922.pdf", "trade_date": "2023-11-01", "timestamp": "2023-11-01", "mins": 1580621}, {"id": "HOUSE-2023-20023819-T0", "src": "CONGRESS", "ticker": "ARCC", "cik": "", "company": "ARES CAPITAL CORP", "company_raw": "ount Cap.\nGains >\n$200?\nSP Ares Capital Corporation - Closed End\nFund", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions files a buy in ARCC ($569)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023819.pdf", "trade_date": "2023-10-06", "timestamp": "2023-10-06", "mins": 1618061}, {"id": "HOUSE-2023-20023399-T0", "src": "CONGRESS", "ticker": "ARCC", "cik": "", "company": "ARES CAPITAL CORP", "company_raw": "ount Cap.\nGains >\n$200?\nSP Ares Capital Corporation - Closed End\nFund", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions files a buy in ARCC ($155)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023399.pdf", "trade_date": "2023-08-15", "timestamp": "2023-08-15", "mins": 1692941}, {"id": "HOUSE-2023-20023319-T0", "src": "CONGRESS", "ticker": "ARCC", "cik": "", "company": "ARES CAPITAL CORP", "company_raw": "ount Cap.\nGains >\n$200?\nSP Ares Capital Corporation - Closed End\nFund", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions files a buy in ARCC ($240)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023319.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1739021}, {"id": "HOUSE-2023-20023083-T12", "src": "CONGRESS", "ticker": "ARCC", "cik": "", "company": "ARES CAPITAL CORP", "company_raw": "r IRA\nD: Corporate bond\nSP Ares Capital Corporation - Closed End\nFund", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Zoe Lofgren dumps ARCC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1811021}, {"id": "0001104659-23-056085", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Michael Kort Schnabel", "who_key": "SCHNABEL MICHAEL KORT", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 267600.0, "score": 49.1, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 7 insiders into ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465923056085/0001104659-23-056085-index.htm", "trade_date": "2023-05-02", "timestamp": "2023-05-02", "mins": 1844141}, {"id": "0001104659-23-033966", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Penelope F. Roll", "who_key": "ROLL PENELOPE F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 104820.0, "score": 47.6, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 7 insiders into ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465923033966/0001104659-23-033966-index.htm", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911821}, {"id": "0001104659-22-100660", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Penelope F. Roll", "who_key": "ROLL PENELOPE F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 47600.0, "score": 43.5, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465922100660/0001104659-22-100660-index.htm", "trade_date": "2022-09-14", "timestamp": "2022-09-14", "mins": 2175341}, {"id": "0001104659-22-097468", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Mary Beth Henson", "who_key": "HENSON MARY BETH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 177930.0, "score": 54.3, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465922097468/0001104659-22-097468-index.htm", "trade_date": "2022-08-31", "timestamp": "2022-08-31", "mins": 2195501}, {"id": "0001104659-22-086200", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Penelope F. Roll", "who_key": "ROLL PENELOPE F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 494250.0, "score": 68.7, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 8 insiders into ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465922086200/0001104659-22-086200-index.htm", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235821}, {"id": "0001104659-22-072485", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Steven B. McKeever", "who_key": "McKeever Steven B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49811.25, "score": 36.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "8 insiders now buying ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465922072485/0001104659-22-072485-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306381}, {"id": "0001104659-22-071960", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Michael J. Arougheti", "who_key": "Arougheti Michael J", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5325000.0, "score": 67.8, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 9 insiders into ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465922071960/0001104659-22-071960-index.htm", "trade_date": "2022-06-14", "timestamp": "2022-06-14", "mins": 2307821}, {"id": "0001104659-22-068058", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Mary Beth Henson", "who_key": "HENSON MARY BETH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98100.0, "score": 51.5, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 10 insiders into ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465922068058/0001104659-22-068058-index.htm", "trade_date": "2022-06-01", "timestamp": "2022-06-01", "mins": 2326541}, {"id": "0001104659-22-064010", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Michael Lewis Smith", "who_key": "Smith Michael Lewis", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1006560.0, "score": 71.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "10 insiders now buying ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465922064010/0001104659-22-064010-index.htm", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345261}, {"id": "0001104659-22-034557", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Mary Beth Henson", "who_key": "HENSON MARY BETH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 120300.0, "score": 40.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "11 insiders now buying ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465922034557/0001104659-22-034557-index.htm", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440301}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-32", "src": "CONGRESS", "ticker": "ARCC", "cik": "", "company": "ARES CAPITAL CORP", "company_raw": "Ares Capital Corporation - Closed End Fund", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads ARCC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519501}, {"id": "0001104659-21-150043", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Penelope F. Roll", "who_key": "ROLL PENELOPE F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 515067.80000000005, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "CFO sells $515K of ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465921150043/0001104659-21-150043-index.htm", "trade_date": "2021-12-14", "timestamp": "2021-12-14", "mins": 2569901}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-5", "src": "CONGRESS", "ticker": "ARCC", "cik": "", "company": "ARES CAPITAL CORP", "company_raw": "Ares Capital Corporation", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads ARCC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3323021}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-5", "src": "CONGRESS", "ticker": "ARCC", "cik": "", "company": "ARES CAPITAL CORP", "company_raw": "Ares Capital Corporation", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads ARCC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3323021}], "recent_buys": [{"id": "0001628280-26-068348", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Mary Beth Henson", "who_key": "HENSON MARY BETH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46150.0, "score": 36.2, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Board insider adds $46K of ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1916183/000162828026068348/0001628280-26-068348-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8141}, {"id": "0001104659-26-012671", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Jana Markowicz", "who_key": "MARKOWICZ JANA", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 288000.0, "score": 63.3, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "C-suite exec buys $288K of ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465926012671/0001104659-26-012671-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383981}, {"id": "0001104659-26-012246", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Scott C. Lem", "who_key": "Lem Scott C", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100037.94, "score": 48.8, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "3 insiders now buying ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465926012246/0001104659-26-012246-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388301}, {"id": "0001104659-26-012247", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Michael Kort Schnabel", "who_key": "SCHNABEL MICHAEL KORT", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 239125.0, "score": 60.3, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "CEO loads up: $239K into ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465926012247/0001104659-26-012247-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389741}, {"id": "0001104659-26-012112", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Mary Beth Henson", "who_key": "HENSON MARY BETH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76560.0, "score": 39.8, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 4 insiders into ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465926012112/0001104659-26-012112-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389741}, {"id": "0001104659-26-012110", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Michael Kort Schnabel", "who_key": "SCHNABEL MICHAEL KORT", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 239125.0, "score": 60.3, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465926012110/0001104659-26-012110-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389741}, {"id": "0001104659-25-105726", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Michael Kort Schnabel", "who_key": "SCHNABEL MICHAEL KORT", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 265070.0, "score": 67.1, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "5 insiders now buying ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465925105726/0001104659-25-105726-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529421}, {"id": "0001104659-25-020873", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "James Robert Miller", "who_key": "Miller James Robert", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 932800.0, "score": 55.6, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 5 insiders into ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465925020873/0001104659-25-020873-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877901}, {"id": "0001104659-25-012919", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Ann Torre Bates", "who_key": "Bates Ann Torre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 136500.0, "score": 44.4, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "6 insiders now buying ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465925012919/0001104659-25-012919-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906701}, {"id": "0001104659-23-056085", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Michael Kort Schnabel", "who_key": "SCHNABEL MICHAEL KORT", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 267600.0, "score": 49.1, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 7 insiders into ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465923056085/0001104659-23-056085-index.htm", "trade_date": "2023-05-02", "timestamp": "2023-05-02", "mins": 1844141}, {"id": "0001104659-23-033966", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Penelope F. Roll", "who_key": "ROLL PENELOPE F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 104820.0, "score": 47.6, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 7 insiders into ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465923033966/0001104659-23-033966-index.htm", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911821}, {"id": "0001104659-22-100660", "src": "INSIDERS", "ticker": "ARCC", "cik": "1287750", "company": "ARES CAPITAL CORP", "company_raw": "ARES CAPITAL CORP", "who": "Penelope F. Roll", "who_key": "ROLL PENELOPE F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 47600.0, "score": 43.5, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying ARCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465922100660/0001104659-22-100660-index.htm", "trade_date": "2022-09-14", "timestamp": "2022-09-14", "mins": 2175341}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ares Capital Corporation - Closed End Fund", "new_value": "ARES CAPITAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001287750", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001287750", "applied": 1, "detected_at": "2026-09-10T10:05:10.015532"}]}, "key_people": [{"who": "Michael J. Arougheti", "who_key": "Arougheti Michael J", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 5325000.0, "sold": 0, "net": 5325000.0, "trades": 1, "top_score": 67.8, "lean": "buying", "history": [{"action": "BUY", "amount": 5325000.0, "date": "2022-06-14", "score": 67.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465922071960/0001104659-22-071960-index.htm"}], "latest": {"action": "BUY", "amount": 5325000.0, "date": "2022-06-14", "score": 67.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465922071960/0001104659-22-071960-index.htm"}}, {"who": "Penelope F. Roll", "who_key": "ROLL PENELOPE F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 646670.0, "sold": 515067.80000000005, "net": 131602.19999999995, "trades": 4, "top_score": 68.7, "lean": "buying", "history": [{"action": "BUY", "amount": 104820.0, "date": "2023-03-16", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465923033966/0001104659-23-033966-index.htm"}, {"action": "BUY", "amount": 47600.0, "date": "2022-09-14", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465922100660/0001104659-22-100660-index.htm"}, {"action": "BUY", "amount": 494250.0, "date": "2022-08-03", "score": 68.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465922086200/0001104659-22-086200-index.htm"}, {"action": "SELL", "amount": 515067.80000000005, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465921150043/0001104659-21-150043-index.htm"}], "latest": {"action": "BUY", "amount": 104820.0, "date": "2023-03-16", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465923033966/0001104659-23-033966-index.htm"}}, {"who": "Michael Kort Schnabel", "who_key": "SCHNABEL MICHAEL KORT", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 1010920.0, "sold": 0, "net": 1010920.0, "trades": 4, "top_score": 67.1, "lean": "buying", "history": [{"action": "BUY", "amount": 239125.0, "date": "2026-02-05", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465926012110/0001104659-26-012110-index.htm"}, {"action": "BUY", "amount": 239125.0, "date": "2026-02-05", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465926012247/0001104659-26-012247-index.htm"}, {"action": "BUY", "amount": 265070.0, "date": "2025-10-31", "score": 67.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465925105726/0001104659-25-105726-index.htm"}, {"action": "BUY", "amount": 267600.0, "date": "2023-05-02", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465923056085/0001104659-23-056085-index.htm"}], "latest": {"action": "BUY", "amount": 239125.0, "date": "2026-02-05", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465926012110/0001104659-26-012110-index.htm"}}, {"who": "Michael Lewis Smith", "who_key": "Smith Michael Lewis", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1006560.0, "sold": 0, "net": 1006560.0, "trades": 1, "top_score": 71.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1006560.0, "date": "2022-05-19", "score": 71.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465922064010/0001104659-22-064010-index.htm"}], "latest": {"action": "BUY", "amount": 1006560.0, "date": "2022-05-19", "score": 71.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465922064010/0001104659-22-064010-index.htm"}}, {"who": "James Robert Miller", "who_key": "Miller James Robert", "role": "Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 932800.0, "sold": 0, "net": 932800.0, "trades": 1, "top_score": 55.6, "lean": "buying", "history": [{"action": "BUY", "amount": 932800.0, "date": "2025-03-03", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465925020873/0001104659-25-020873-index.htm"}], "latest": {"action": "BUY", "amount": 932800.0, "date": "2025-03-03", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465925020873/0001104659-25-020873-index.htm"}}, {"who": "Mary Beth Henson", "who_key": "HENSON MARY BETH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 519040.0, "sold": 0, "net": 519040.0, "trades": 5, "top_score": 54.3, "lean": "buying", "history": [{"action": "BUY", "amount": 46150.0, "date": "2026-10-28", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1916183/000162828026068348/0001628280-26-068348-index.htm"}, {"action": "BUY", "amount": 76560.0, "date": "2026-02-05", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465926012112/0001104659-26-012112-index.htm"}, {"action": "BUY", "amount": 177930.0, "date": "2022-08-31", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465922097468/0001104659-22-097468-index.htm"}, {"action": "BUY", "amount": 98100.0, "date": "2022-06-01", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465922068058/0001104659-22-068058-index.htm"}, {"action": "BUY", "amount": 120300.0, "date": "2022-03-14", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465922034557/0001104659-22-034557-index.htm"}], "latest": {"action": "BUY", "amount": 46150.0, "date": "2026-10-28", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1916183/000162828026068348/0001628280-26-068348-index.htm"}}, {"who": "Jana Markowicz", "who_key": "MARKOWICZ JANA", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 288000.0, "sold": 0, "net": 288000.0, "trades": 1, "top_score": 63.3, "lean": "buying", "history": [{"action": "BUY", "amount": 288000.0, "date": "2026-02-09", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465926012671/0001104659-26-012671-index.htm"}], "latest": {"action": "BUY", "amount": 288000.0, "date": "2026-02-09", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465926012671/0001104659-26-012671-index.htm"}}, {"who": "Ann Torre Bates", "who_key": "Bates Ann Torre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 136500.0, "sold": 0, "net": 136500.0, "trades": 1, "top_score": 44.4, "lean": "buying", "history": [{"action": "BUY", "amount": 136500.0, "date": "2025-02-11", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465925012919/0001104659-25-012919-index.htm"}], "latest": {"action": "BUY", "amount": 136500.0, "date": "2025-02-11", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1287750/000110465925012919/0001104659-25-012919-index.htm"}}], "activity": [{"date": "2026-10-28", "net": 46150.0}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001628280-26-068348", "price_sensitive": false}, {"form": "425", "date": "2026-10-28", "title": "Form 425", "accession": "0001104659-26-119290", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001628280-26-067383", "price_sensitive": true}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0001104659-26-118961", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001628280-26-067382", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001104659-26-118958", "price_sensitive": true}, {"form": "40-17G", "date": "2026-10-02", "title": "Form 40-17G", "accession": "0001104659-26-113276", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001104659-26-107911", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-10", "title": "Form 424B2", "accession": "0001104659-26-106734", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-08", "title": "Form 497AD", "accession": "0001104659-26-105966", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-08", "title": "Form 497AD", "accession": "0001104659-26-105965", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-08", "title": "Form 497AD", "accession": "0001104659-26-105964", "price_sensitive": false}, {"form": "497AD", "date": "2026-09-08", "title": "Form 497AD", "accession": "0001104659-26-105961", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-08", "title": "Form FWP", "accession": "0001104659-26-105959", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-08", "title": "Form 424B2", "accession": "0001104659-26-105691", "price_sensitive": false}, {"form": "40-33", "date": "2026-08-21", "title": "Form 40-33", "accession": "0001104659-26-099704", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-057167", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050307", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050303", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085912", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044648", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001628280-26-041366", "price_sensitive": true}, {"form": "40-33", "date": "2026-06-05", "title": "Form 40-33", "accession": "0001104659-26-071006", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-03", "title": "Form DEFA14A", "accession": "0001104659-26-070093", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001104659-26-065964", "price_sensitive": true}], "performance": {"ticker": "ARCC", "has_prices": true, "summary": {"n": 26, "avg": 0.05031031338556691, "win_rate": 0.3076923076923077, "best": 0.9202072538860104, "worst": -0.20232458028411535, "as_of": "2026-10-28"}, "buys": [{"who": "HENSON MARY BETH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46150.0, "date": "2026-10-28", "score": 36.2, "ref_price": 18.53, "return": 0.0}, {"who": "MARKOWICZ JANA", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 288000.0, "date": "2026-02-09", "score": 63.3, "ref_price": 19.48, "return": -0.048767967145790514}, {"who": "Lem Scott C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 100037.94, "date": "2026-02-06", "score": 48.8, "ref_price": 19.31, "return": -0.040393578456758034}, {"who": "SCHNABEL MICHAEL KORT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 239125.0, "date": "2026-02-05", "score": 60.3, "ref_price": 18.79, "return": -0.013837147418839704}, {"who": "HENSON MARY BETH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76560.0, "date": "2026-02-05", "score": 39.8, "ref_price": 18.79, "return": -0.013837147418839704}, {"who": "SCHNABEL MICHAEL KORT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 239125.0, "date": "2026-02-05", "score": 60.3, "ref_price": 18.79, "return": -0.013837147418839704}, {"who": "SCHNABEL MICHAEL KORT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 265070.0, "date": "2025-10-31", "score": 67.1, "ref_price": 20.35, "return": -0.08943488943488945}, {"who": "Miller James Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-President", "amount": 932800.0, "date": "2025-03-03", "score": 55.6, "ref_price": 23.23, "return": -0.20232458028411535}, {"who": "Bates Ann Torre", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 136500.0, "date": "2025-02-11", "score": 44.4, "ref_price": 22.705, "return": -0.18388020259854645}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 0.0, "date": "2023-10-06", "score": 0.0, "ref_price": 18.96, "return": -0.02267932489451475}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 0.0, "date": "2023-08-15", "score": 0.0, "ref_price": 19.35, "return": -0.042377260981912156}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 0.0, "date": "2023-07-14", "score": 0.0, "ref_price": 19.19, "return": -0.03439291297550808}, {"who": "SCHNABEL MICHAEL KORT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-President", "amount": 267600.0, "date": "2023-05-02", "score": 49.1, "ref_price": 18.04, "return": 0.027161862527716296}, {"who": "ROLL PENELOPE F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 104820.0, "date": "2023-03-16", "score": 47.6, "ref_price": 17.79, "return": 0.04159640247329972}, {"who": "ROLL PENELOPE F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 47600.0, "date": "2022-09-14", "score": 43.5, "ref_price": 19.03, "return": -0.02627430373095113}, {"who": "HENSON MARY BETH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 177930.0, "date": "2022-08-31", "score": 54.3, "ref_price": 19.64, "return": -0.05651731160896127}, {"who": "ROLL PENELOPE F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 494250.0, "date": "2022-08-03", "score": 68.7, "ref_price": 19.66, "return": -0.05747711088504573}, {"who": "McKeever Steven B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49811.25, "date": "2022-06-15", "score": 36.5, "ref_price": 17.95, "return": 0.03231197771587754}, {"who": "Arougheti Michael J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 5325000.0, "date": "2022-06-14", "score": 67.8, "ref_price": 17.78, "return": 0.0421822272215973}, {"who": "HENSON MARY BETH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98100.0, "date": "2022-06-01", "score": 51.5, "ref_price": 19.51, "return": -0.050230650948231696}, {"who": "Smith Michael Lewis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-President", "amount": 1006560.0, "date": "2022-05-19", "score": 71.0, "ref_price": 18.54, "return": -0.0005393743257819855}, {"who": "HENSON MARY BETH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120300.0, "date": "2022-03-14", "score": 40.0, "ref_price": 19.73, "return": -0.06082108464267609}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 9.65, "return": 0.9202072538860104}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 9.65, "return": 0.9202072538860104}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2017-11-13", "score": 0.0, "ref_price": 16.22, "return": 0.14241676942046871}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2017-06-27", "score": 0.0, "ref_price": 16.26, "return": 0.1396063960639606}]}, "price_series": [{"date": "2016-10-28", "close": 15.48, "volume": 1967415.0}, {"date": "2016-10-31", "close": 15.3, "volume": 1372805.0}, {"date": "2016-11-01", "close": 15.16, "volume": 2266305.0}, {"date": "2016-11-02", "close": 15.23, "volume": 2211083.0}, {"date": "2016-11-03", "close": 15.22, "volume": 2587896.0}, {"date": "2016-11-04", "close": 15.27, "volume": 2294740.0}, {"date": "2016-11-07", "close": 15.26, "volume": 1552416.0}, {"date": "2016-11-08", "close": 15.25, "volume": 1727184.0}, {"date": "2016-11-09", "close": 15.41, "volume": 2738404.0}, {"date": "2016-11-10", "close": 15.53, "volume": 2746781.0}, {"date": "2016-11-11", "close": 15.49, "volume": 1358451.0}, {"date": "2016-11-14", "close": 15.47, "volume": 3070483.0}, {"date": "2016-11-15", "close": 15.49, "volume": 1916399.0}, {"date": "2016-11-16", "close": 15.52, "volume": 1475363.0}, {"date": "2016-11-17", "close": 15.64, "volume": 2119694.0}, {"date": "2016-11-18", "close": 15.7, "volume": 2716019.0}, {"date": "2016-11-21", "close": 15.73, "volume": 4284074.0}, {"date": "2016-11-22", "close": 15.78, "volume": 2046687.0}, {"date": "2016-11-23", "close": 15.76, "volume": 785996.0}, {"date": "2016-11-25", "close": 16.24, "volume": 1820176.0}, {"date": "2016-11-28", "close": 15.95, "volume": 1772581.0}, {"date": "2016-11-29", "close": 16.02, "volume": 1552349.0}, {"date": "2016-11-30", "close": 16.04, "volume": 1645743.0}, {"date": "2016-12-01", "close": 16.04, "volume": 1752154.0}, {"date": "2016-12-02", "close": 16.08, "volume": 1705325.0}, {"date": "2016-12-05", "close": 16.14, "volume": 1593050.0}, {"date": "2016-12-06", "close": 16.31, "volume": 2553428.0}, {"date": "2016-12-07", "close": 16.15, "volume": 2028888.0}, {"date": "2016-12-08", "close": 16.38, "volume": 2866807.0}, {"date": "2016-12-09", "close": 16.79, "volume": 5386444.0}, {"date": "2016-12-12", "close": 16.86, "volume": 4766233.0}, {"date": "2016-12-13", "close": 16.34, "volume": 4627128.0}, {"date": "2016-12-14", "close": 16.0, "volume": 4376583.0}, {"date": "2016-12-15", "close": 15.68, "volume": 4522626.0}, {"date": "2016-12-16", "close": 15.87, "volume": 6995165.0}, {"date": "2016-12-19", "close": 15.98, "volume": 2286440.0}, {"date": "2016-12-20", "close": 16.1, "volume": 2189944.0}, {"date": "2016-12-21", "close": 16.15, "volume": 2702354.0}, {"date": "2016-12-22", "close": 16.15, "volume": 1790341.0}, {"date": "2016-12-23", "close": 16.16, "volume": 1484966.0}, {"date": "2016-12-27", "close": 16.25, "volume": 2054669.0}, {"date": "2016-12-28", "close": 16.22, "volume": 2445942.0}, {"date": "2016-12-29", "close": 16.56, "volume": 2278379.0}, {"date": "2016-12-30", "close": 16.49, "volume": 3787063.0}, {"date": "2017-01-03", "close": 16.42, "volume": 19116180.0}, {"date": "2017-01-04", "close": 16.97, "volume": 6785330.0}, {"date": "2017-01-05", "close": 16.7, "volume": 4101035.0}, {"date": "2017-01-06", "close": 16.91, "volume": 4341671.0}, {"date": "2017-01-09", "close": 16.75, "volume": 3362763.0}, {"date": "2017-01-10", "close": 16.8, "volume": 7589759.0}, {"date": "2017-01-11", "close": 16.84, "volume": 3159769.0}, {"date": "2017-01-12", "close": 16.83, "volume": 1918529.0}, {"date": "2017-01-13", "close": 16.97, "volume": 2919414.0}, {"date": "2017-01-17", "close": 16.895, "volume": 2874944.0}, {"date": "2017-01-18", "close": 16.99, "volume": 2353392.0}, {"date": "2017-01-19", "close": 16.84, "volume": 2573156.0}, {"date": "2017-01-20", "close": 16.82, "volume": 2173002.0}, {"date": "2017-01-23", "close": 16.86, "volume": 2510892.0}, {"date": "2017-01-24", "close": 16.98, "volume": 3877382.0}, {"date": "2017-01-25", "close": 17.01, "volume": 1644491.0}, {"date": "2017-01-26", "close": 16.97, "volume": 1306822.0}, {"date": "2017-01-27", "close": 16.99, "volume": 1573529.0}, {"date": "2017-01-30", "close": 16.94, "volume": 1723428.0}, {"date": "2017-01-31", "close": 16.9, "volume": 1768740.0}, {"date": "2017-02-01", "close": 16.97, "volume": 1403351.0}, {"date": "2017-02-02", "close": 16.89, "volume": 2181079.0}, {"date": "2017-02-03", "close": 17.14, "volume": 2262131.0}, {"date": "2017-02-06", "close": 17.3, "volume": 2703187.0}, {"date": "2017-02-07", "close": 17.38, "volume": 2431698.0}, {"date": "2017-02-08", "close": 17.31, "volume": 2512458.0}, {"date": "2017-02-09", "close": 17.38, "volume": 1548953.0}, {"date": "2017-02-10", "close": 17.47, "volume": 2561580.0}, {"date": "2017-02-13", "close": 17.58, "volume": 5523798.0}, {"date": "2017-02-14", "close": 17.59, "volume": 4442110.0}, {"date": "2017-02-15", "close": 17.68, "volume": 2890608.0}, {"date": "2017-02-16", "close": 17.69, "volume": 2589428.0}, {"date": "2017-02-17", "close": 17.66, "volume": 2787185.0}, {"date": "2017-02-21", "close": 17.7, "volume": 3788418.0}, {"date": "2017-02-22", "close": 17.75, "volume": 4072300.0}, {"date": "2017-02-23", "close": 17.78, "volume": 3607068.0}, {"date": "2017-02-24", "close": 17.79, "volume": 2585855.0}, {"date": "2017-02-27", "close": 17.79, "volume": 2688193.0}, {"date": "2017-02-28", "close": 17.75, "volume": 2245464.0}, {"date": "2017-03-01", "close": 17.81, "volume": 3033483.0}, {"date": "2017-03-02", "close": 17.78, "volume": 2801632.0}, {"date": "2017-03-03", "close": 17.75, "volume": 2295228.0}, {"date": "2017-03-06", "close": 17.71, "volume": 2048246.0}, {"date": "2017-03-07", "close": 17.72, "volume": 2435123.0}, {"date": "2017-03-08", "close": 17.71, "volume": 2506205.0}, {"date": "2017-03-09", "close": 17.61, "volume": 2838727.0}, {"date": "2017-03-10", "close": 17.66, "volume": 2668070.0}, {"date": "2017-03-13", "close": 17.23, "volume": 3516678.0}, {"date": "2017-03-14", "close": 17.19, "volume": 2790929.0}, {"date": "2017-03-15", "close": 17.3, "volume": 3833224.0}, {"date": "2017-03-16", "close": 17.18, "volume": 2209234.0}, {"date": "2017-03-17", "close": 17.23, "volume": 1472498.0}, {"date": "2017-03-20", "close": 17.44, "volume": 2384458.0}, {"date": "2017-03-21", "close": 17.24, "volume": 1500581.0}, {"date": "2017-03-22", "close": 17.28, "volume": 1863128.0}, {"date": "2017-03-23", "close": 17.34, "volume": 1617875.0}, {"date": "2017-03-24", "close": 17.37, "volume": 1359515.0}, {"date": "2017-03-27", "close": 17.29, "volume": 1948392.0}, {"date": "2017-03-28", "close": 17.28, "volume": 2201852.0}, {"date": "2017-03-29", "close": 17.28, "volume": 1602828.0}, {"date": "2017-03-30", "close": 17.31, "volume": 1611427.0}, {"date": "2017-03-31", "close": 17.38, "volume": 5225400.0}, {"date": "2017-04-03", "close": 17.48, "volume": 1746420.0}, {"date": "2017-04-04", "close": 17.58, "volume": 2068952.0}, {"date": "2017-04-05", "close": 17.55, "volume": 2014214.0}, {"date": "2017-04-06", "close": 17.64, "volume": 1777811.0}, {"date": "2017-04-07", "close": 17.59, "volume": 1157067.0}, {"date": "2017-04-10", "close": 17.51, "volume": 1943906.0}, {"date": "2017-04-11", "close": 17.6, "volume": 1156890.0}, {"date": "2017-04-12", "close": 17.53, "volume": 1259523.0}, {"date": "2017-04-13", "close": 17.465, "volume": 1235818.0}, {"date": "2017-04-17", "close": 17.52, "volume": 1016133.0}, {"date": "2017-04-18", "close": 17.42, "volume": 1281011.0}, {"date": "2017-04-19", "close": 17.38, "volume": 950592.0}, {"date": "2017-04-20", "close": 17.43, "volume": 1235272.0}, {"date": "2017-04-21", "close": 17.4, "volume": 1480962.0}, {"date": "2017-04-24", "close": 17.42, "volume": 1930666.0}, {"date": "2017-04-25", "close": 17.45, "volume": 1149873.0}, {"date": "2017-04-26", "close": 17.48, "volume": 1076054.0}, {"date": "2017-04-27", "close": 17.46, "volume": 1020759.0}, {"date": "2017-04-28", "close": 17.6, "volume": 1371530.0}, {"date": "2017-05-01", "close": 17.54, "volume": 2347488.0}, {"date": "2017-05-02", "close": 17.53, "volume": 1824822.0}, {"date": "2017-05-03", "close": 16.79, "volume": 8680692.0}, {"date": "2017-05-04", "close": 16.68, "volume": 3476116.0}, {"date": "2017-05-05", "close": 16.62, "volume": 2830749.0}, {"date": "2017-05-08", "close": 16.59, "volume": 3137555.0}, {"date": "2017-05-09", "close": 16.34, "volume": 3444328.0}, {"date": "2017-05-10", "close": 16.4, "volume": 2740922.0}, {"date": "2017-05-11", "close": 16.39, "volume": 2106205.0}, {"date": "2017-05-12", "close": 16.33, "volume": 2232164.0}, {"date": "2017-05-15", "close": 16.44, "volume": 2076265.0}, {"date": "2017-05-16", "close": 16.54, "volume": 2541742.0}, {"date": "2017-05-17", "close": 16.415, "volume": 2568233.0}, {"date": "2017-05-18", "close": 16.4, "volume": 1973355.0}, {"date": "2017-05-19", "close": 16.48, "volume": 1991186.0}, {"date": "2017-05-22", "close": 16.56, "volume": 1199431.0}, {"date": "2017-05-23", "close": 16.75, "volume": 1580688.0}, {"date": "2017-05-24", "close": 16.85, "volume": 1623887.0}, {"date": "2017-05-25", "close": 16.77, "volume": 1271628.0}, {"date": "2017-05-26", "close": 16.79, "volume": 964471.0}, {"date": "2017-05-30", "close": 16.77, "volume": 2106249.0}, {"date": "2017-05-31", "close": 16.65, "volume": 1674631.0}, {"date": "2017-06-01", "close": 16.8, "volume": 1104555.0}, {"date": "2017-06-02", "close": 16.83, "volume": 866931.0}, {"date": "2017-06-05", "close": 16.79, "volume": 954098.0}, {"date": "2017-06-06", "close": 16.69, "volume": 1466559.0}, {"date": "2017-06-07", "close": 16.74, "volume": 1323179.0}, {"date": "2017-06-08", "close": 16.67, "volume": 1554908.0}, {"date": "2017-06-09", "close": 16.81, "volume": 1552438.0}, {"date": "2017-06-12", "close": 16.85, "volume": 1779706.0}, {"date": "2017-06-13", "close": 16.42, "volume": 2600499.0}, {"date": "2017-06-14", "close": 16.31, "volume": 2684703.0}, {"date": "2017-06-15", "close": 16.29, "volume": 1635184.0}, {"date": "2017-06-16", "close": 16.3, "volume": 1430261.0}, {"date": "2017-06-19", "close": 16.3, "volume": 2974289.0}, {"date": "2017-06-20", "close": 16.29, "volume": 1746029.0}, {"date": "2017-06-21", "close": 16.18, "volume": 1285950.0}, {"date": "2017-06-22", "close": 16.24, "volume": 2049683.0}, {"date": "2017-06-23", "close": 16.29, "volume": 1049396.0}, {"date": "2017-06-26", "close": 16.34, "volume": 2004688.0}, {"date": "2017-06-27", "close": 16.26, "volume": 3046380.0}, {"date": "2017-06-28", "close": 16.31, "volume": 1114590.0}, {"date": "2017-06-29", "close": 16.27, "volume": 1716587.0}, {"date": "2017-06-30", "close": 16.38, "volume": 2678945.0}, {"date": "2017-07-03", "close": 16.51, "volume": 1284833.0}, {"date": "2017-07-05", "close": 16.52, "volume": 2322758.0}, {"date": "2017-07-06", "close": 16.49, "volume": 1510924.0}, {"date": "2017-07-07", "close": 16.33, "volume": 1499500.0}, {"date": "2017-07-10", "close": 16.47, "volume": 997979.0}, {"date": "2017-07-11", "close": 16.4, "volume": 839851.0}, {"date": "2017-07-12", "close": 16.44, "volume": 983364.0}, {"date": "2017-07-13", "close": 16.41, "volume": 705866.0}, {"date": "2017-07-14", "close": 16.43, "volume": 1988945.0}, {"date": "2017-07-17", "close": 16.49, "volume": 1054651.0}, {"date": "2017-07-18", "close": 16.41, "volume": 1017914.0}, {"date": "2017-07-19", "close": 16.39, "volume": 895299.0}, {"date": "2017-07-20", "close": 16.43, "volume": 957615.0}, {"date": "2017-07-21", "close": 16.47, "volume": 832932.0}, {"date": "2017-07-24", "close": 16.37, "volume": 1275896.0}, {"date": "2017-07-25", "close": 16.43, "volume": 1008723.0}, {"date": "2017-07-26", "close": 16.43, "volume": 937262.0}, {"date": "2017-07-27", "close": 16.43, "volume": 1401967.0}, {"date": "2017-07-28", "close": 16.42, "volume": 1015521.0}, {"date": "2017-07-31", "close": 16.39, "volume": 1238407.0}, {"date": "2017-08-01", "close": 16.41, "volume": 1370642.0}, {"date": "2017-08-02", "close": 16.45, "volume": 1683591.0}, {"date": "2017-08-03", "close": 16.4, "volume": 1647892.0}, {"date": "2017-08-04", "close": 16.43, "volume": 1290986.0}, {"date": "2017-08-07", "close": 16.42, "volume": 1113296.0}, {"date": "2017-08-08", "close": 16.37, "volume": 1027716.0}, {"date": "2017-08-09", "close": 16.35, "volume": 1352798.0}, {"date": "2017-08-10", "close": 16.17, "volume": 1547268.0}, {"date": "2017-08-11", "close": 16.06, "volume": 2274665.0}, {"date": "2017-08-14", "close": 16.24, "volume": 1159406.0}, {"date": "2017-08-15", "close": 16.26, "volume": 1111258.0}, {"date": "2017-08-16", "close": 16.11, "volume": 1287913.0}, {"date": "2017-08-17", "close": 15.89, "volume": 1710639.0}, {"date": "2017-08-18", "close": 15.85, "volume": 2170643.0}, {"date": "2017-08-21", "close": 15.94, "volume": 1497069.0}, {"date": "2017-08-22", "close": 16.01, "volume": 1721469.0}, {"date": "2017-08-23", "close": 16.09, "volume": 856113.0}, {"date": "2017-08-24", "close": 16.14, "volume": 1488554.0}, {"date": "2017-08-25", "close": 16.15, "volume": 1232629.0}, {"date": "2017-08-28", "close": 16.21, "volume": 1191363.0}, {"date": "2017-08-29", "close": 16.16, "volume": 1017799.0}, {"date": "2017-08-30", "close": 16.13, "volume": 939099.0}, {"date": "2017-08-31", "close": 16.06, "volume": 1717498.0}, {"date": "2017-09-01", "close": 16.14, "volume": 1494964.0}, {"date": "2017-09-05", "close": 16.07, "volume": 2444499.0}, {"date": "2017-09-06", "close": 16.0, "volume": 2727259.0}, {"date": "2017-09-07", "close": 15.96, "volume": 1614617.0}, {"date": "2017-09-08", "close": 15.89, "volume": 1277424.0}, {"date": "2017-09-11", "close": 16.02, "volume": 1574540.0}, {"date": "2017-09-12", "close": 16.04, "volume": 2063547.0}, {"date": "2017-09-13", "close": 16.06, "volume": 2410758.0}, {"date": "2017-09-14", "close": 15.76, "volume": 5862338.0}, {"date": "2017-09-15", "close": 15.74, "volume": 2571970.0}, {"date": "2017-09-18", "close": 15.67, "volume": 2135635.0}, {"date": "2017-09-19", "close": 15.81, "volume": 1863885.0}, {"date": "2017-09-20", "close": 15.84, "volume": 1497064.0}, {"date": "2017-09-21", "close": 15.77, "volume": 1700869.0}, {"date": "2017-09-22", "close": 15.85, "volume": 992674.0}, {"date": "2017-09-25", "close": 15.83, "volume": 1211648.0}, {"date": "2017-09-26", "close": 15.94, "volume": 2543517.0}, {"date": "2017-09-27", "close": 15.93, "volume": 2009126.0}, {"date": "2017-09-28", "close": 16.25, "volume": 2949079.0}, {"date": "2017-09-29", "close": 16.39, "volume": 2886299.0}, {"date": "2017-10-02", "close": 16.41, "volume": 2466390.0}, {"date": "2017-10-03", "close": 16.43, "volume": 889690.0}, {"date": "2017-10-04", "close": 16.46, "volume": 926690.0}, {"date": "2017-10-05", "close": 16.6, "volume": 1258933.0}, {"date": "2017-10-06", "close": 16.49, "volume": 962746.0}, {"date": "2017-10-09", "close": 16.41, "volume": 949527.0}, {"date": "2017-10-10", "close": 16.58, "volume": 1316777.0}, {"date": "2017-10-11", "close": 16.55, "volume": 1173027.0}, {"date": "2017-10-12", "close": 16.61, "volume": 1494560.0}, {"date": "2017-10-13", "close": 16.59, "volume": 1093062.0}, {"date": "2017-10-16", "close": 16.59, "volume": 1084953.0}, {"date": "2017-10-17", "close": 16.5, "volume": 900573.0}, {"date": "2017-10-18", "close": 16.46, "volume": 1384956.0}, {"date": "2017-10-19", "close": 16.53, "volume": 989424.0}, {"date": "2017-10-20", "close": 16.55, "volume": 1051414.0}, {"date": "2017-10-23", "close": 16.6, "volume": 1375996.0}, {"date": "2017-10-24", "close": 16.6, "volume": 1323176.0}, {"date": "2017-10-25", "close": 16.46, "volume": 2175538.0}, {"date": "2017-10-26", "close": 16.34, "volume": 1327360.0}, {"date": "2017-10-27", "close": 16.25, "volume": 2816504.0}, {"date": "2017-10-30", "close": 16.13, "volume": 2438817.0}, {"date": "2017-10-31", "close": 16.08, "volume": 2548125.0}, {"date": "2017-11-01", "close": 16.04, "volume": 2089179.0}, {"date": "2017-11-02", "close": 15.85, "volume": 3116445.0}, {"date": "2017-11-03", "close": 15.99, "volume": 1963169.0}, {"date": "2017-11-06", "close": 16.11, "volume": 1181394.0}, {"date": "2017-11-07", "close": 16.19, "volume": 1700320.0}, {"date": "2017-11-08", "close": 16.39, "volume": 2401330.0}, {"date": "2017-11-09", "close": 16.19, "volume": 1928037.0}, {"date": "2017-11-10", "close": 16.2, "volume": 1285407.0}, {"date": "2017-11-13", "close": 16.22, "volume": 1194441.0}, {"date": "2017-11-14", "close": 16.17, "volume": 1405312.0}, {"date": "2017-11-15", "close": 16.19, "volume": 1801203.0}, {"date": "2017-11-16", "close": 16.26, "volume": 2039528.0}, {"date": "2017-11-17", "close": 16.4, "volume": 1686272.0}, {"date": "2017-11-20", "close": 16.31, "volume": 1189584.0}, {"date": "2017-11-21", "close": 16.3, "volume": 1069605.0}, {"date": "2017-11-22", "close": 16.32, "volume": 898298.0}, {"date": "2017-11-24", "close": 16.37, "volume": 911830.0}, {"date": "2017-11-27", "close": 16.21, "volume": 1360446.0}, {"date": "2017-11-28", "close": 16.25, "volume": 1706354.0}, {"date": "2017-11-29", "close": 16.25, "volume": 1527296.0}, {"date": "2017-11-30", "close": 16.22, "volume": 1750254.0}, {"date": "2017-12-01", "close": 16.2, "volume": 1149477.0}, {"date": "2017-12-04", "close": 16.18, "volume": 1655387.0}, {"date": "2017-12-05", "close": 16.1, "volume": 2273110.0}, {"date": "2017-12-06", "close": 16.24, "volume": 1718332.0}, {"date": "2017-12-07", "close": 16.28, "volume": 1226204.0}, {"date": "2017-12-08", "close": 16.42, "volume": 1321705.0}, {"date": "2017-12-11", "close": 16.47, "volume": 1519886.0}, {"date": "2017-12-12", "close": 16.5, "volume": 1870013.0}, {"date": "2017-12-13", "close": 16.51, "volume": 2529283.0}, {"date": "2017-12-14", "close": 15.93, "volume": 5531748.0}, {"date": "2017-12-15", "close": 15.8, "volume": 4130265.0}, {"date": "2017-12-18", "close": 15.8, "volume": 3794867.0}, {"date": "2017-12-19", "close": 15.71, "volume": 2761920.0}, {"date": "2017-12-20", "close": 15.69, "volume": 2346247.0}, {"date": "2017-12-21", "close": 15.81, "volume": 2272297.0}, {"date": "2017-12-22", "close": 15.8, "volume": 1555600.0}, {"date": "2017-12-26", "close": 15.73, "volume": 1749650.0}, {"date": "2017-12-27", "close": 15.78, "volume": 1381310.0}, {"date": "2017-12-28", "close": 15.78, "volume": 1993596.0}, {"date": "2017-12-29", "close": 15.72, "volume": 2962086.0}, {"date": "2018-01-02", "close": 15.92, "volume": 2966233.0}, {"date": "2018-01-03", "close": 15.85, "volume": 1471936.0}, {"date": "2018-01-04", "close": 15.8, "volume": 1549648.0}, {"date": "2018-01-05", "close": 15.79, "volume": 1621840.0}, {"date": "2018-01-08", "close": 15.84, "volume": 1412647.0}, {"date": "2018-01-09", "close": 15.87, "volume": 1751856.0}, {"date": "2018-01-10", "close": 15.85, "volume": 1829087.0}, {"date": "2018-01-11", "close": 15.92, "volume": 1819412.0}, {"date": "2018-01-12", "close": 16.03, "volume": 1840148.0}, {"date": "2018-01-16", "close": 16.01, "volume": 2070445.0}, {"date": "2018-01-17", "close": 16.01, "volume": 1174597.0}, {"date": "2018-01-18", "close": 15.97, "volume": 1507778.0}, {"date": "2018-01-19", "close": 15.99, "volume": 919765.0}, {"date": "2018-01-22", "close": 16.2, "volume": 2218493.0}, {"date": "2018-01-23", "close": 16.22, "volume": 1746394.0}, {"date": "2018-01-24", "close": 16.18, "volume": 1921705.0}, {"date": "2018-01-25", "close": 16.23, "volume": 1468480.0}, {"date": "2018-01-26", "close": 16.28, "volume": 1176044.0}, {"date": "2018-01-29", "close": 16.18, "volume": 2300768.0}, {"date": "2018-01-30", "close": 16.13, "volume": 2855966.0}, {"date": "2018-01-31", "close": 15.95, "volume": 1914162.0}, {"date": "2018-02-01", "close": 16.03, "volume": 1574689.0}, {"date": "2018-02-02", "close": 15.84, "volume": 1710742.0}, {"date": "2018-02-05", "close": 15.52, "volume": 5886488.0}, {"date": "2018-02-06", "close": 15.53, "volume": 3512869.0}, {"date": "2018-02-07", "close": 15.76, "volume": 2791596.0}, {"date": "2018-02-08", "close": 15.56, "volume": 2997833.0}, {"date": "2018-02-09", "close": 15.46, "volume": 3259306.0}, {"date": "2018-02-12", "close": 15.58, "volume": 2580408.0}, {"date": "2018-02-13", "close": 15.91, "volume": 2622981.0}, {"date": "2018-02-14", "close": 16.08, "volume": 2152145.0}, {"date": "2018-02-15", "close": 15.9, "volume": 2434829.0}, {"date": "2018-02-16", "close": 15.98, "volume": 1387709.0}, {"date": "2018-02-20", "close": 16.02, "volume": 1960137.0}, {"date": "2018-02-21", "close": 15.92, "volume": 1304626.0}, {"date": "2018-02-22", "close": 15.85, "volume": 1159045.0}, {"date": "2018-02-23", "close": 15.9, "volume": 994033.0}, {"date": "2018-02-26", "close": 15.97, "volume": 1627414.0}, {"date": "2018-02-27", "close": 15.86, "volume": 1780987.0}, {"date": "2018-02-28", "close": 15.79, "volume": 2801252.0}, {"date": "2018-03-01", "close": 15.68, "volume": 2044860.0}, {"date": "2018-03-02", "close": 15.71, "volume": 1846957.0}, {"date": "2018-03-05", "close": 15.87, "volume": 1794344.0}, {"date": "2018-03-06", "close": 16.03, "volume": 1264312.0}, {"date": "2018-03-07", "close": 15.9, "volume": 1576597.0}, {"date": "2018-03-08", "close": 15.84, "volume": 1269413.0}, {"date": "2018-03-09", "close": 15.9, "volume": 2503195.0}, {"date": "2018-03-12", "close": 15.94, "volume": 2436718.0}, {"date": "2018-03-13", "close": 16.01, "volume": 2192274.0}, {"date": "2018-03-14", "close": 15.58, "volume": 3269909.0}, {"date": "2018-03-15", "close": 15.33, "volume": 2845096.0}, {"date": "2018-03-16", "close": 15.34, "volume": 4416362.0}, {"date": "2018-03-19", "close": 15.32, "volume": 3164155.0}, {"date": "2018-03-20", "close": 15.25, "volume": 1851692.0}, {"date": "2018-03-21", "close": 15.27, "volume": 2178452.0}, {"date": "2018-03-22", "close": 15.88, "volume": 8846568.0}, {"date": "2018-03-23", "close": 15.71, "volume": 2923157.0}, {"date": "2018-03-26", "close": 15.86, "volume": 3292303.0}, {"date": "2018-03-27", "close": 15.85, "volume": 2086096.0}, {"date": "2018-03-28", "close": 15.88, "volume": 1514181.0}, {"date": "2018-03-29", "close": 15.87, "volume": 2518989.0}, {"date": "2018-04-02", "close": 15.94, "volume": 2379479.0}, {"date": "2018-04-03", "close": 15.91, "volume": 1621222.0}, {"date": "2018-04-04", "close": 16.0, "volume": 2520379.0}, {"date": "2018-04-05", "close": 16.02, "volume": 1729768.0}, {"date": "2018-04-06", "close": 15.98, "volume": 1034002.0}, {"date": "2018-04-09", "close": 15.92, "volume": 1289724.0}, {"date": "2018-04-10", "close": 15.96, "volume": 2213068.0}, {"date": "2018-04-11", "close": 16.02, "volume": 1450174.0}, {"date": "2018-04-12", "close": 16.0, "volume": 1218144.0}, {"date": "2018-04-13", "close": 15.965, "volume": 1082914.0}, {"date": "2018-04-16", "close": 15.975, "volume": 1355514.0}, {"date": "2018-04-17", "close": 16.06, "volume": 1375016.0}, {"date": "2018-04-18", "close": 16.07, "volume": 1190910.0}, {"date": "2018-04-19", "close": 15.97, "volume": 1093762.0}, {"date": "2018-04-20", "close": 15.98, "volume": 1106570.0}, {"date": "2018-04-23", "close": 15.95, "volume": 1011138.0}, {"date": "2018-04-24", "close": 15.94, "volume": 1446124.0}, {"date": "2018-04-25", "close": 15.9, "volume": 1800118.0}, {"date": "2018-04-26", "close": 15.94, "volume": 1683786.0}, {"date": "2018-04-27", "close": 16.03, "volume": 1304953.0}, {"date": "2018-04-30", "close": 16.04, "volume": 1557095.0}, {"date": "2018-05-01", "close": 16.02, "volume": 1576562.0}, {"date": "2018-05-02", "close": 16.08, "volume": 2963541.0}, {"date": "2018-05-03", "close": 16.23, "volume": 2288374.0}, {"date": "2018-05-04", "close": 16.31, "volume": 1858213.0}, {"date": "2018-05-07", "close": 16.44, "volume": 1723340.0}, {"date": "2018-05-08", "close": 16.46, "volume": 1823820.0}, {"date": "2018-05-09", "close": 16.43, "volume": 1717083.0}, {"date": "2018-05-10", "close": 16.53, "volume": 1614524.0}, {"date": "2018-05-11", "close": 16.6, "volume": 1757799.0}, {"date": "2018-05-14", "close": 16.57, "volume": 1945616.0}, {"date": "2018-05-15", "close": 16.54, "volume": 2270887.0}, {"date": "2018-05-16", "close": 16.57, "volume": 2466035.0}, {"date": "2018-05-17", "close": 16.57, "volume": 1214227.0}, {"date": "2018-05-18", "close": 16.56, "volume": 1388713.0}, {"date": "2018-05-21", "close": 16.62, "volume": 1539820.0}, {"date": "2018-05-22", "close": 16.68, "volume": 1559649.0}, {"date": "2018-05-23", "close": 16.74, "volume": 1883620.0}, {"date": "2018-05-24", "close": 16.75, "volume": 1480939.0}, {"date": "2018-05-25", "close": 16.74, "volume": 953824.0}, {"date": "2018-05-29", "close": 16.74, "volume": 2416346.0}, {"date": "2018-05-30", "close": 16.81, "volume": 1951288.0}, {"date": "2018-05-31", "close": 16.88, "volume": 2098453.0}, {"date": "2018-06-01", "close": 16.93, "volume": 2540929.0}, {"date": "2018-06-04", "close": 16.98, "volume": 3533413.0}, {"date": "2018-06-05", "close": 16.93, "volume": 1796027.0}, {"date": "2018-06-06", "close": 16.99, "volume": 1278357.0}, {"date": "2018-06-07", "close": 17.07, "volume": 2951088.0}, {"date": "2018-06-08", "close": 17.09, "volume": 1832265.0}, {"date": "2018-06-11", "close": 17.0, "volume": 1568734.0}, {"date": "2018-06-12", "close": 16.91, "volume": 2053453.0}, {"date": "2018-06-13", "close": 16.89, "volume": 2164012.0}, {"date": "2018-06-14", "close": 16.74, "volume": 2321336.0}, {"date": "2018-06-15", "close": 16.74, "volume": 1422927.0}, {"date": "2018-06-18", "close": 16.73, "volume": 1180356.0}, {"date": "2018-06-19", "close": 16.74, "volume": 1063144.0}, {"date": "2018-06-20", "close": 16.76, "volume": 1088125.0}, {"date": "2018-06-21", "close": 16.76, "volume": 1549254.0}, {"date": "2018-06-22", "close": 16.56, "volume": 2937083.0}, {"date": "2018-06-25", "close": 16.62, "volume": 2073424.0}, {"date": "2018-06-26", "close": 16.61, "volume": 1358996.0}, {"date": "2018-06-27", "close": 16.49, "volume": 3559588.0}, {"date": "2018-06-28", "close": 16.45, "volume": 2079844.0}, {"date": "2018-06-29", "close": 16.45, "volume": 3592477.0}, {"date": "2018-07-02", "close": 16.45, "volume": 3165863.0}, {"date": "2018-07-03", "close": 16.45, "volume": 684511.0}, {"date": "2018-07-05", "close": 16.49, "volume": 1304528.0}, {"date": "2018-07-06", "close": 16.5, "volume": 1880673.0}, {"date": "2018-07-09", "close": 16.57, "volume": 1953601.0}, {"date": "2018-07-10", "close": 16.6, "volume": 2135873.0}, {"date": "2018-07-11", "close": 16.62, "volume": 1640806.0}, {"date": "2018-07-12", "close": 16.55, "volume": 1174187.0}, {"date": "2018-07-13", "close": 16.54, "volume": 779796.0}, {"date": "2018-07-16", "close": 16.67, "volume": 1065323.0}, {"date": "2018-07-17", "close": 16.76, "volume": 1160985.0}, {"date": "2018-07-18", "close": 16.95, "volume": 1196320.0}, {"date": "2018-07-19", "close": 16.9, "volume": 1359528.0}, {"date": "2018-07-20", "close": 16.88, "volume": 789927.0}, {"date": "2018-07-23", "close": 16.87, "volume": 1351031.0}, {"date": "2018-07-24", "close": 16.87, "volume": 1001155.0}, {"date": "2018-07-25", "close": 16.9, "volume": 1161149.0}, {"date": "2018-07-26", "close": 16.88, "volume": 1674746.0}, {"date": "2018-07-27", "close": 16.84, "volume": 1260384.0}, {"date": "2018-07-30", "close": 16.78, "volume": 1868476.0}, {"date": "2018-07-31", "close": 16.85, "volume": 1511979.0}, {"date": "2018-08-01", "close": 17.2, "volume": 2389421.0}, {"date": "2018-08-02", "close": 17.24, "volume": 1475110.0}, {"date": "2018-08-03", "close": 17.29, "volume": 1349377.0}, {"date": "2018-08-06", "close": 17.38, "volume": 1007009.0}, {"date": "2018-08-07", "close": 17.41, "volume": 1126718.0}, {"date": "2018-08-08", "close": 17.36, "volume": 994250.0}, {"date": "2018-08-09", "close": 17.35, "volume": 988811.0}, {"date": "2018-08-10", "close": 17.35, "volume": 1084784.0}, {"date": "2018-08-13", "close": 17.35, "volume": 1117384.0}, {"date": "2018-08-14", "close": 17.35, "volume": 1147410.0}, {"date": "2018-08-15", "close": 17.39, "volume": 1729820.0}, {"date": "2018-08-16", "close": 17.39, "volume": 876052.0}, {"date": "2018-08-17", "close": 17.35, "volume": 2007121.0}, {"date": "2018-08-20", "close": 17.31, "volume": 1648287.0}, {"date": "2018-08-21", "close": 17.35, "volume": 1200025.0}, {"date": "2018-08-22", "close": 17.31, "volume": 1133279.0}, {"date": "2018-08-23", "close": 17.37, "volume": 1121566.0}, {"date": "2018-08-24", "close": 17.4, "volume": 1943424.0}, {"date": "2018-08-27", "close": 17.45, "volume": 2004740.0}, {"date": "2018-08-28", "close": 17.47, "volume": 1255779.0}, {"date": "2018-08-29", "close": 17.42, "volume": 1318920.0}, {"date": "2018-08-30", "close": 17.44, "volume": 951628.0}, {"date": "2018-08-31", "close": 17.46, "volume": 1294897.0}, {"date": "2018-09-04", "close": 17.51, "volume": 1792676.0}, {"date": "2018-09-05", "close": 17.43, "volume": 1873167.0}, {"date": "2018-09-06", "close": 17.48, "volume": 2042039.0}, {"date": "2018-09-07", "close": 17.45, "volume": 1402146.0}, {"date": "2018-09-10", "close": 17.47, "volume": 1427053.0}, {"date": "2018-09-11", "close": 17.4, "volume": 1432951.0}, {"date": "2018-09-12", "close": 17.38, "volume": 2317326.0}, {"date": "2018-09-13", "close": 17.18, "volume": 2219939.0}, {"date": "2018-09-14", "close": 17.33, "volume": 1907511.0}, {"date": "2018-09-17", "close": 17.29, "volume": 1591546.0}, {"date": "2018-09-18", "close": 17.25, "volume": 1386382.0}, {"date": "2018-09-19", "close": 17.14, "volume": 1834275.0}, {"date": "2018-09-20", "close": 17.27, "volume": 1348330.0}, {"date": "2018-09-21", "close": 17.33, "volume": 1674884.0}, {"date": "2018-09-24", "close": 17.38, "volume": 1497796.0}, {"date": "2018-09-25", "close": 17.34, "volume": 1579210.0}, {"date": "2018-09-26", "close": 17.34, "volume": 1372414.0}, {"date": "2018-09-27", "close": 17.35, "volume": 1753208.0}, {"date": "2018-09-28", "close": 17.19, "volume": 3020068.0}, {"date": "2018-10-01", "close": 17.21, "volume": 2420082.0}, {"date": "2018-10-02", "close": 17.08, "volume": 1771002.0}, {"date": "2018-10-03", "close": 17.15, "volume": 1301598.0}, {"date": "2018-10-04", "close": 16.86, "volume": 3108142.0}, {"date": "2018-10-05", "close": 16.79, "volume": 1875985.0}, {"date": "2018-10-08", "close": 16.68, "volume": 1563043.0}, {"date": "2018-10-09", "close": 16.83, "volume": 1631239.0}, {"date": "2018-10-10", "close": 16.6, "volume": 2082819.0}, {"date": "2018-10-11", "close": 16.38, "volume": 2904219.0}, {"date": "2018-10-12", "close": 16.37, "volume": 2362262.0}, {"date": "2018-10-15", "close": 16.38, "volume": 1261513.0}, {"date": "2018-10-16", "close": 16.53, "volume": 1090694.0}, {"date": "2018-10-17", "close": 16.48, "volume": 1395913.0}, {"date": "2018-10-18", "close": 16.34, "volume": 1527138.0}, {"date": "2018-10-19", "close": 16.26, "volume": 1083979.0}, {"date": "2018-10-22", "close": 16.25, "volume": 1308498.0}, {"date": "2018-10-23", "close": 16.13, "volume": 1681550.0}, {"date": "2018-10-24", "close": 16.05, "volume": 1929687.0}, {"date": "2018-10-25", "close": 16.11, "volume": 1692861.0}, {"date": "2018-10-26", "close": 16.12, "volume": 2332406.0}, {"date": "2018-10-29", "close": 16.27, "volume": 1974135.0}, {"date": "2018-10-30", "close": 16.27, "volume": 1686996.0}, {"date": "2018-10-31", "close": 17.16, "volume": 4524778.0}, {"date": "2018-11-01", "close": 17.24, "volume": 2916085.0}, {"date": "2018-11-02", "close": 17.15, "volume": 2661682.0}, {"date": "2018-11-05", "close": 17.32, "volume": 1820509.0}, {"date": "2018-11-06", "close": 17.43, "volume": 2178061.0}, {"date": "2018-11-07", "close": 17.5, "volume": 2723604.0}, {"date": "2018-11-08", "close": 17.54, "volume": 1265346.0}, {"date": "2018-11-09", "close": 17.58, "volume": 2060765.0}, {"date": "2018-11-12", "close": 17.3, "volume": 2100142.0}, {"date": "2018-11-13", "close": 17.42, "volume": 1824857.0}, {"date": "2018-11-14", "close": 17.09, "volume": 3075266.0}, {"date": "2018-11-15", "close": 17.27, "volume": 2002401.0}, {"date": "2018-11-16", "close": 17.22, "volume": 1482160.0}, {"date": "2018-11-19", "close": 17.18, "volume": 1470275.0}, {"date": "2018-11-20", "close": 16.7, "volume": 3108580.0}, {"date": "2018-11-21", "close": 17.0, "volume": 2107211.0}, {"date": "2018-11-23", "close": 16.98, "volume": 619101.0}, {"date": "2018-11-26", "close": 16.93, "volume": 1603020.0}, {"date": "2018-11-27", "close": 16.89, "volume": 1696046.0}, {"date": "2018-11-28", "close": 17.09, "volume": 1232101.0}, {"date": "2018-11-29", "close": 17.02, "volume": 1183515.0}, {"date": "2018-11-30", "close": 17.04, "volume": 1132892.0}, {"date": "2018-12-03", "close": 17.25, "volume": 1916909.0}, {"date": "2018-12-04", "close": 16.92, "volume": 2579563.0}, {"date": "2018-12-06", "close": 16.71, "volume": 4765798.0}, {"date": "2018-12-07", "close": 16.58, "volume": 2581126.0}, {"date": "2018-12-10", "close": 16.3, "volume": 4111114.0}, {"date": "2018-12-11", "close": 16.48, "volume": 3947131.0}, {"date": "2018-12-12", "close": 16.51, "volume": 2935694.0}, {"date": "2018-12-13", "close": 15.94, "volume": 3099233.0}, {"date": "2018-12-14", "close": 16.02, "volume": 2609671.0}, {"date": "2018-12-17", "close": 15.17, "volume": 5801763.0}, {"date": "2018-12-18", "close": 15.32, "volume": 4851376.0}, {"date": "2018-12-19", "close": 15.42, "volume": 5064982.0}, {"date": "2018-12-20", "close": 15.14, "volume": 5814565.0}, {"date": "2018-12-21", "close": 14.84, "volume": 5101133.0}, {"date": "2018-12-24", "close": 14.71, "volume": 2712481.0}, {"date": "2018-12-26", "close": 15.18, "volume": 4290845.0}, {"date": "2018-12-27", "close": 15.42, "volume": 4338246.0}, {"date": "2018-12-28", "close": 15.58, "volume": 3452362.0}, {"date": "2018-12-31", "close": 15.58, "volume": 4371834.0}, {"date": "2019-01-02", "close": 15.49, "volume": 2056907.0}, {"date": "2019-01-03", "close": 15.28, "volume": 2511796.0}, {"date": "2019-01-04", "close": 15.76, "volume": 1805498.0}, {"date": "2019-01-07", "close": 16.09, "volume": 2544858.0}, {"date": "2019-01-08", "close": 16.4, "volume": 2930435.0}, {"date": "2019-01-09", "close": 16.22, "volume": 2171544.0}, {"date": "2019-01-10", "close": 16.29, "volume": 1599433.0}, {"date": "2019-01-11", "close": 16.29, "volume": 1672162.0}, {"date": "2019-01-14", "close": 16.26, "volume": 1676039.0}, {"date": "2019-01-15", "close": 16.34, "volume": 1486972.0}, {"date": "2019-01-16", "close": 16.23, "volume": 5089195.0}, {"date": "2019-01-17", "close": 16.31, "volume": 1412786.0}, {"date": "2019-01-18", "close": 16.24, "volume": 1777123.0}, {"date": "2019-01-22", "close": 16.0, "volume": 2921380.0}, {"date": "2019-01-23", "close": 15.97, "volume": 2922514.0}, {"date": "2019-01-24", "close": 16.05, "volume": 2746500.0}, {"date": "2019-01-25", "close": 16.1, "volume": 1873098.0}, {"date": "2019-01-28", "close": 16.09, "volume": 1724431.0}, {"date": "2019-01-29", "close": 16.08, "volume": 1260995.0}, {"date": "2019-01-30", "close": 16.25, "volume": 1714130.0}, {"date": "2019-01-31", "close": 16.3, "volume": 2198054.0}, {"date": "2019-02-01", "close": 16.3, "volume": 2045948.0}, {"date": "2019-02-04", "close": 16.5, "volume": 1662971.0}, {"date": "2019-02-05", "close": 16.65, "volume": 1941027.0}, {"date": "2019-02-06", "close": 16.64, "volume": 1700323.0}, {"date": "2019-02-07", "close": 16.53, "volume": 1454763.0}, {"date": "2019-02-08", "close": 16.54, "volume": 1599978.0}, {"date": "2019-02-11", "close": 16.6, "volume": 2161821.0}, {"date": "2019-02-12", "close": 17.07, "volume": 5383556.0}, {"date": "2019-02-13", "close": 17.08, "volume": 2487998.0}, {"date": "2019-02-14", "close": 17.15, "volume": 2639874.0}, {"date": "2019-02-15", "close": 17.16, "volume": 2902773.0}, {"date": "2019-02-19", "close": 17.15, "volume": 2309832.0}, {"date": "2019-02-20", "close": 17.22, "volume": 1875362.0}, {"date": "2019-02-21", "close": 17.34, "volume": 1956176.0}, {"date": "2019-02-22", "close": 17.44, "volume": 2394078.0}, {"date": "2019-02-25", "close": 17.43, "volume": 1938694.0}, {"date": "2019-02-26", "close": 17.35, "volume": 1924614.0}, {"date": "2019-02-27", "close": 17.37, "volume": 1407145.0}, {"date": "2019-02-28", "close": 17.32, "volume": 2424863.0}, {"date": "2019-03-01", "close": 17.37, "volume": 2484716.0}, {"date": "2019-03-04", "close": 17.46, "volume": 2098737.0}, {"date": "2019-03-05", "close": 17.29, "volume": 2255847.0}, {"date": "2019-03-06", "close": 17.25, "volume": 1547471.0}, {"date": "2019-03-07", "close": 17.28, "volume": 2472823.0}, {"date": "2019-03-08", "close": 17.26, "volume": 1774479.0}, {"date": "2019-03-11", "close": 17.48, "volume": 1966837.0}, {"date": "2019-03-12", "close": 17.48, "volume": 1847392.0}, {"date": "2019-03-13", "close": 17.42, "volume": 2757188.0}, {"date": "2019-03-14", "close": 17.09, "volume": 3368903.0}, {"date": "2019-03-15", "close": 17.17, "volume": 2574338.0}, {"date": "2019-03-18", "close": 17.18, "volume": 1518004.0}, {"date": "2019-03-19", "close": 17.01, "volume": 2086662.0}, {"date": "2019-03-20", "close": 17.09, "volume": 2253060.0}, {"date": "2019-03-21", "close": 17.06, "volume": 1482817.0}, {"date": "2019-03-22", "close": 17.0, "volume": 1893179.0}, {"date": "2019-03-25", "close": 17.03, "volume": 1926711.0}, {"date": "2019-03-26", "close": 16.99, "volume": 1973604.0}, {"date": "2019-03-27", "close": 17.0, "volume": 1541761.0}, {"date": "2019-03-28", "close": 17.12, "volume": 1679231.0}, {"date": "2019-03-29", "close": 17.14, "volume": 1628667.0}, {"date": "2019-04-01", "close": 17.5, "volume": 3496682.0}, {"date": "2019-04-02", "close": 17.48, "volume": 2154183.0}, {"date": "2019-04-03", "close": 17.39, "volume": 2123423.0}, {"date": "2019-04-04", "close": 17.4, "volume": 1018483.0}, {"date": "2019-04-05", "close": 17.44, "volume": 1007976.0}, {"date": "2019-04-08", "close": 17.44, "volume": 1002233.0}, {"date": "2019-04-09", "close": 17.22, "volume": 1492825.0}, {"date": "2019-04-10", "close": 17.33, "volume": 879862.0}, {"date": "2019-04-11", "close": 17.35, "volume": 1045394.0}, {"date": "2019-04-12", "close": 17.35, "volume": 1086288.0}, {"date": "2019-04-15", "close": 17.29, "volume": 769894.0}, {"date": "2019-04-16", "close": 17.39, "volume": 990610.0}, {"date": "2019-04-17", "close": 17.33, "volume": 987010.0}, {"date": "2019-04-18", "close": 17.35, "volume": 1161418.0}, {"date": "2019-04-22", "close": 17.39, "volume": 734033.0}, {"date": "2019-04-23", "close": 17.49, "volume": 1053196.0}, {"date": "2019-04-24", "close": 17.49, "volume": 1202337.0}, {"date": "2019-04-25", "close": 17.46, "volume": 1397921.0}, {"date": "2019-04-26", "close": 17.59, "volume": 1134150.0}, {"date": "2019-04-29", "close": 17.67, "volume": 1538958.0}, {"date": "2019-04-30", "close": 18.0, "volume": 2567209.0}, {"date": "2019-05-01", "close": 17.7, "volume": 2161865.0}, {"date": "2019-05-02", "close": 17.66, "volume": 1599692.0}, {"date": "2019-05-03", "close": 17.74, "volume": 1313294.0}, {"date": "2019-05-06", "close": 17.87, "volume": 1270081.0}, {"date": "2019-05-07", "close": 17.71, "volume": 1473918.0}, {"date": "2019-05-08", "close": 17.66, "volume": 1222935.0}, {"date": "2019-05-09", "close": 17.69, "volume": 1379970.0}, {"date": "2019-05-10", "close": 17.77, "volume": 1701142.0}, {"date": "2019-05-13", "close": 17.52, "volume": 1816522.0}, {"date": "2019-05-14", "close": 17.71, "volume": 1119965.0}, {"date": "2019-05-15", "close": 17.58, "volume": 1650546.0}, {"date": "2019-05-16", "close": 17.6, "volume": 1889994.0}, {"date": "2019-05-17", "close": 17.78, "volume": 1355650.0}, {"date": "2019-05-20", "close": 17.93, "volume": 1195885.0}, {"date": "2019-05-21", "close": 17.96, "volume": 1124564.0}, {"date": "2019-05-22", "close": 17.83, "volume": 1403101.0}, {"date": "2019-05-23", "close": 17.93, "volume": 1683341.0}, {"date": "2019-05-24", "close": 17.88, "volume": 1253423.0}, {"date": "2019-05-28", "close": 17.87, "volume": 1005202.0}, {"date": "2019-05-29", "close": 17.72, "volume": 2033930.0}, {"date": "2019-05-30", "close": 17.74, "volume": 1221981.0}, {"date": "2019-05-31", "close": 17.56, "volume": 2263856.0}, {"date": "2019-06-03", "close": 17.68, "volume": 1621363.0}, {"date": "2019-06-04", "close": 17.88, "volume": 1449653.0}, {"date": "2019-06-05", "close": 17.86, "volume": 1380773.0}, {"date": "2019-06-06", "close": 17.89, "volume": 1799122.0}, {"date": "2019-06-07", "close": 17.96, "volume": 1781240.0}, {"date": "2019-06-10", "close": 18.12, "volume": 2801133.0}, {"date": "2019-06-11", "close": 17.99, "volume": 3095600.0}, {"date": "2019-06-12", "close": 18.03, "volume": 2658254.0}, {"date": "2019-06-13", "close": 17.68, "volume": 4209300.0}, {"date": "2019-06-14", "close": 17.86, "volume": 2055228.0}, {"date": "2019-06-17", "close": 17.96, "volume": 1885909.0}, {"date": "2019-06-18", "close": 18.02, "volume": 2022033.0}, {"date": "2019-06-19", "close": 18.11, "volume": 2149207.0}, {"date": "2019-06-20", "close": 17.98, "volume": 1916057.0}, {"date": "2019-06-21", "close": 17.94, "volume": 2444510.0}, {"date": "2019-06-24", "close": 17.91, "volume": 1326897.0}, {"date": "2019-06-25", "close": 17.8, "volume": 1352360.0}, {"date": "2019-06-26", "close": 17.68, "volume": 1672219.0}, {"date": "2019-06-27", "close": 17.73, "volume": 1490704.0}, {"date": "2019-06-28", "close": 17.94, "volume": 2018147.0}, {"date": "2019-07-01", "close": 17.99, "volume": 1926941.0}, {"date": "2019-07-02", "close": 18.07, "volume": 1654229.0}, {"date": "2019-07-03", "close": 18.08, "volume": 745949.0}, {"date": "2019-07-05", "close": 18.12, "volume": 1022828.0}, {"date": "2019-07-08", "close": 18.06, "volume": 1201545.0}, {"date": "2019-07-09", "close": 18.13, "volume": 950225.0}, {"date": "2019-07-10", "close": 18.2, "volume": 1821680.0}, {"date": "2019-07-11", "close": 18.15, "volume": 960896.0}, {"date": "2019-07-12", "close": 18.22, "volume": 923913.0}, {"date": "2019-07-15", "close": 18.24, "volume": 750362.0}, {"date": "2019-07-16", "close": 18.25, "volume": 773678.0}, {"date": "2019-07-17", "close": 18.15, "volume": 1224623.0}, {"date": "2019-07-18", "close": 18.18, "volume": 997611.0}, {"date": "2019-07-19", "close": 18.16, "volume": 923605.0}, {"date": "2019-07-22", "close": 18.06, "volume": 983049.0}, {"date": "2019-07-23", "close": 18.17, "volume": 954040.0}, {"date": "2019-07-24", "close": 18.18, "volume": 1044627.0}, {"date": "2019-07-25", "close": 18.14, "volume": 1482319.0}, {"date": "2019-07-26", "close": 18.21, "volume": 1039169.0}, {"date": "2019-07-29", "close": 18.22, "volume": 1673141.0}, {"date": "2019-07-30", "close": 18.7, "volume": 3176978.0}, {"date": "2019-07-31", "close": 18.57, "volume": 2015920.0}, {"date": "2019-08-01", "close": 18.32, "volume": 2302579.0}, {"date": "2019-08-02", "close": 18.44, "volume": 1528560.0}, {"date": "2019-08-05", "close": 18.06, "volume": 3344358.0}, {"date": "2019-08-06", "close": 18.38, "volume": 1584435.0}, {"date": "2019-08-07", "close": 18.31, "volume": 1743074.0}, {"date": "2019-08-08", "close": 18.62, "volume": 2293416.0}, {"date": "2019-08-09", "close": 18.59, "volume": 1582687.0}, {"date": "2019-08-12", "close": 18.34, "volume": 1465293.0}, {"date": "2019-08-13", "close": 18.54, "volume": 1296392.0}, {"date": "2019-08-14", "close": 18.33, "volume": 1805118.0}, {"date": "2019-08-15", "close": 18.34, "volume": 1694736.0}, {"date": "2019-08-16", "close": 18.64, "volume": 1569551.0}, {"date": "2019-08-19", "close": 18.95, "volume": 2279034.0}, {"date": "2019-08-20", "close": 18.88, "volume": 1594949.0}, {"date": "2019-08-21", "close": 18.91, "volume": 1547349.0}, {"date": "2019-08-22", "close": 18.89, "volume": 1194963.0}, {"date": "2019-08-23", "close": 18.57, "volume": 1833074.0}, {"date": "2019-08-26", "close": 18.73, "volume": 1447585.0}, {"date": "2019-08-27", "close": 18.6, "volume": 1710247.0}, {"date": "2019-08-28", "close": 18.69, "volume": 1839862.0}, {"date": "2019-08-29", "close": 18.82, "volume": 1101501.0}, {"date": "2019-08-30", "close": 18.86, "volume": 1220805.0}, {"date": "2019-09-03", "close": 18.67, "volume": 1604412.0}, {"date": "2019-09-04", "close": 18.82, "volume": 1271000.0}, {"date": "2019-09-05", "close": 18.91, "volume": 1388899.0}, {"date": "2019-09-06", "close": 18.92, "volume": 1024599.0}, {"date": "2019-09-09", "close": 18.96, "volume": 1640125.0}, {"date": "2019-09-10", "close": 19.07, "volume": 1574999.0}, {"date": "2019-09-11", "close": 19.15, "volume": 2567654.0}, {"date": "2019-09-12", "close": 19.19, "volume": 2036389.0}, {"date": "2019-09-13", "close": 19.02, "volume": 3139349.0}, {"date": "2019-09-16", "close": 18.89, "volume": 1465271.0}, {"date": "2019-09-17", "close": 18.93, "volume": 1637930.0}, {"date": "2019-09-18", "close": 18.97, "volume": 1235067.0}, {"date": "2019-09-19", "close": 18.87, "volume": 1376346.0}, {"date": "2019-09-20", "close": 18.85, "volume": 1516561.0}, {"date": "2019-09-23", "close": 18.85, "volume": 883759.0}, {"date": "2019-09-24", "close": 18.68, "volume": 1498573.0}, {"date": "2019-09-25", "close": 18.765, "volume": 984453.0}, {"date": "2019-09-26", "close": 18.96, "volume": 1465955.0}, {"date": "2019-09-27", "close": 18.76, "volume": 1610595.0}, {"date": "2019-09-30", "close": 18.635, "volume": 2535937.0}, {"date": "2019-10-01", "close": 18.49, "volume": 2558174.0}, {"date": "2019-10-02", "close": 18.13, "volume": 3381838.0}, {"date": "2019-10-03", "close": 18.1, "volume": 1859026.0}, {"date": "2019-10-04", "close": 18.275, "volume": 940476.0}, {"date": "2019-10-07", "close": 18.35, "volume": 1154037.0}, {"date": "2019-10-08", "close": 18.19, "volume": 1362173.0}, {"date": "2019-10-09", "close": 18.345, "volume": 1038976.0}, {"date": "2019-10-10", "close": 18.325, "volume": 1383326.0}, {"date": "2019-10-11", "close": 18.365, "volume": 1209213.0}, {"date": "2019-10-14", "close": 18.27, "volume": 858139.0}, {"date": "2019-10-15", "close": 18.4, "volume": 1100305.0}, {"date": "2019-10-16", "close": 18.38, "volume": 1088185.0}, {"date": "2019-10-17", "close": 18.52, "volume": 1052393.0}, {"date": "2019-10-18", "close": 18.555, "volume": 804602.0}, {"date": "2019-10-21", "close": 18.69, "volume": 1003478.0}, {"date": "2019-10-22", "close": 18.61, "volume": 1407190.0}, {"date": "2019-10-23", "close": 18.46, "volume": 1438724.0}, {"date": "2019-10-24", "close": 18.43, "volume": 843257.0}, {"date": "2019-10-25", "close": 18.38, "volume": 923814.0}, {"date": "2019-10-28", "close": 18.47, "volume": 1195453.0}, {"date": "2019-10-29", "close": 18.53, "volume": 1780796.0}, {"date": "2019-10-30", "close": 18.53, "volume": 2130213.0}, {"date": "2019-10-31", "close": 18.3, "volume": 3395660.0}, {"date": "2019-11-01", "close": 18.5, "volume": 2146580.0}, {"date": "2019-11-04", "close": 18.54, "volume": 1203195.0}, {"date": "2019-11-05", "close": 18.58, "volume": 1301786.0}, {"date": "2019-11-06", "close": 18.66, "volume": 1822281.0}, {"date": "2019-11-07", "close": 18.58, "volume": 1643565.0}, {"date": "2019-11-08", "close": 18.53, "volume": 1218599.0}, {"date": "2019-11-11", "close": 18.55, "volume": 1250947.0}, {"date": "2019-11-12", "close": 18.61, "volume": 2081277.0}, {"date": "2019-11-13", "close": 18.66, "volume": 2122492.0}, {"date": "2019-11-14", "close": 18.65, "volume": 1736377.0}, {"date": "2019-11-15", "close": 18.66, "volume": 1565658.0}, {"date": "2019-11-18", "close": 18.71, "volume": 1708644.0}, {"date": "2019-11-19", "close": 18.71, "volume": 2049885.0}, {"date": "2019-11-20", "close": 18.71, "volume": 1671829.0}, {"date": "2019-11-21", "close": 18.595, "volume": 1592115.0}, {"date": "2019-11-22", "close": 18.56, "volume": 1071653.0}, {"date": "2019-11-25", "close": 18.73, "volume": 1796078.0}, {"date": "2019-11-26", "close": 18.73, "volume": 1833062.0}, {"date": "2019-11-27", "close": 18.84, "volume": 1336435.0}, {"date": "2019-11-29", "close": 18.73, "volume": 1174483.0}, {"date": "2019-12-02", "close": 18.69, "volume": 2388526.0}, {"date": "2019-12-03", "close": 18.71, "volume": 1854812.0}, {"date": "2019-12-04", "close": 18.67, "volume": 1623665.0}, {"date": "2019-12-05", "close": 18.73, "volume": 1469846.0}, {"date": "2019-12-06", "close": 18.74, "volume": 2289351.0}, {"date": "2019-12-09", "close": 18.83, "volume": 2223890.0}, {"date": "2019-12-10", "close": 18.85, "volume": 2376444.0}, {"date": "2019-12-11", "close": 18.97, "volume": 1740561.0}, {"date": "2019-12-12", "close": 19.02, "volume": 1574724.0}, {"date": "2019-12-13", "close": 18.5, "volume": 4471590.0}, {"date": "2019-12-16", "close": 18.54, "volume": 3229528.0}, {"date": "2019-12-17", "close": 18.59, "volume": 5720924.0}, {"date": "2019-12-18", "close": 18.62, "volume": 1456511.0}, {"date": "2019-12-19", "close": 18.61, "volume": 2616121.0}, {"date": "2019-12-20", "close": 18.66, "volume": 2535637.0}, {"date": "2019-12-23", "close": 18.54, "volume": 1780972.0}, {"date": "2019-12-24", "close": 18.58, "volume": 673363.0}, {"date": "2019-12-26", "close": 18.58, "volume": 1418856.0}, {"date": "2019-12-27", "close": 18.63, "volume": 1152199.0}, {"date": "2019-12-30", "close": 18.56, "volume": 1872637.0}, {"date": "2019-12-31", "close": 18.65, "volume": 1600310.0}, {"date": "2020-01-02", "close": 18.66, "volume": 1957447.0}, {"date": "2020-01-03", "close": 18.66, "volume": 1714202.0}, {"date": "2020-01-06", "close": 18.69, "volume": 1994954.0}, {"date": "2020-01-07", "close": 18.64, "volume": 1554927.0}, {"date": "2020-01-08", "close": 18.73, "volume": 1742365.0}, {"date": "2020-01-09", "close": 18.71, "volume": 1821909.0}, {"date": "2020-01-10", "close": 18.66, "volume": 1081131.0}, {"date": "2020-01-13", "close": 18.74, "volume": 1520693.0}, {"date": "2020-01-14", "close": 18.87, "volume": 1294060.0}, {"date": "2020-01-15", "close": 18.86, "volume": 1286759.0}, {"date": "2020-01-16", "close": 19.0, "volume": 1998649.0}, {"date": "2020-01-17", "close": 18.96, "volume": 3544683.0}, {"date": "2020-01-21", "close": 19.04, "volume": 3533085.0}, {"date": "2020-01-22", "close": 19.16, "volume": 1749375.0}, {"date": "2020-01-23", "close": 19.12, "volume": 1300183.0}, {"date": "2020-01-24", "close": 18.9, "volume": 1608117.0}, {"date": "2020-01-27", "close": 18.8, "volume": 1558578.0}, {"date": "2020-01-28", "close": 18.92, "volume": 1578745.0}, {"date": "2020-01-29", "close": 18.94, "volume": 1513395.0}, {"date": "2020-01-30", "close": 19.02, "volume": 1611769.0}, {"date": "2020-01-31", "close": 18.82, "volume": 1359092.0}, {"date": "2020-02-03", "close": 18.85, "volume": 1329364.0}, {"date": "2020-02-04", "close": 18.94, "volume": 1280054.0}, {"date": "2020-02-05", "close": 19.06, "volume": 1413882.0}, {"date": "2020-02-06", "close": 19.12, "volume": 1841859.0}, {"date": "2020-02-07", "close": 19.23, "volume": 1826899.0}, {"date": "2020-02-10", "close": 19.2, "volume": 1400146.0}, {"date": "2020-02-11", "close": 19.21, "volume": 1825756.0}, {"date": "2020-02-12", "close": 18.99, "volume": 2102426.0}, {"date": "2020-02-13", "close": 19.17, "volume": 2114210.0}, {"date": "2020-02-14", "close": 19.02, "volume": 2136158.0}, {"date": "2020-02-18", "close": 19.01, "volume": 1732415.0}, {"date": "2020-02-19", "close": 18.89, "volume": 1995248.0}, {"date": "2020-02-20", "close": 19.03, "volume": 2152392.0}, {"date": "2020-02-21", "close": 19.0, "volume": 1634726.0}, {"date": "2020-02-24", "close": 18.68, "volume": 3371195.0}, {"date": "2020-02-25", "close": 17.83, "volume": 5786112.0}, {"date": "2020-02-26", "close": 17.98, "volume": 3836651.0}, {"date": "2020-02-27", "close": 17.39, "volume": 7886484.0}, {"date": "2020-02-28", "close": 17.19, "volume": 12854030.0}, {"date": "2020-03-02", "close": 17.75, "volume": 5770298.0}, {"date": "2020-03-03", "close": 17.69, "volume": 5039245.0}, {"date": "2020-03-04", "close": 18.03, "volume": 2493164.0}, {"date": "2020-03-05", "close": 17.75, "volume": 3303117.0}, {"date": "2020-03-06", "close": 17.39, "volume": 5730583.0}, {"date": "2020-03-09", "close": 16.37, "volume": 7476095.0}, {"date": "2020-03-10", "close": 16.42, "volume": 5433835.0}, {"date": "2020-03-11", "close": 15.9, "volume": 7271254.0}, {"date": "2020-03-12", "close": 14.25, "volume": 11883500.0}, {"date": "2020-03-13", "close": 14.65, "volume": 7173576.0}, {"date": "2020-03-16", "close": 12.37, "volume": 9660289.0}, {"date": "2020-03-17", "close": 11.76, "volume": 12023140.0}, {"date": "2020-03-18", "close": 8.99, "volume": 15944760.0}, {"date": "2020-03-19", "close": 10.62, "volume": 13463730.0}, {"date": "2020-03-20", "close": 10.39, "volume": 8657319.0}, {"date": "2020-03-23", "close": 8.08, "volume": 12423990.0}, {"date": "2020-03-24", "close": 9.87, "volume": 7307762.0}, {"date": "2020-03-25", "close": 11.2, "volume": 10433540.0}, {"date": "2020-03-26", "close": 11.92, "volume": 8236392.0}, {"date": "2020-03-27", "close": 11.29, "volume": 5375273.0}, {"date": "2020-03-30", "close": 10.64, "volume": 6248492.0}, {"date": "2020-03-31", "close": 10.78, "volume": 4678905.0}, {"date": "2020-04-01", "close": 9.91, "volume": 6437470.0}, {"date": "2020-04-02", "close": 9.65, "volume": 5024139.0}, {"date": "2020-04-03", "close": 9.13, "volume": 5435526.0}, {"date": "2020-04-06", "close": 9.71, "volume": 4680719.0}, {"date": "2020-04-07", "close": 11.01, "volume": 5916608.0}, {"date": "2020-04-08", "close": 11.74, "volume": 6266460.0}, {"date": "2020-04-09", "close": 13.1, "volume": 6811497.0}, {"date": "2020-04-13", "close": 12.93, "volume": 6712472.0}, {"date": "2020-04-14", "close": 13.18, "volume": 3239716.0}, {"date": "2020-04-15", "close": 12.16, "volume": 4426858.0}, {"date": "2020-04-16", "close": 11.88, "volume": 3370157.0}, {"date": "2020-04-17", "close": 12.16, "volume": 2873253.0}, {"date": "2020-04-20", "close": 11.7, "volume": 3052969.0}, {"date": "2020-04-21", "close": 11.22, "volume": 3536418.0}, {"date": "2020-04-22", "close": 11.16, "volume": 3006373.0}, {"date": "2020-04-23", "close": 11.35, "volume": 2842346.0}, {"date": "2020-04-24", "close": 11.645, "volume": 4086974.0}, {"date": "2020-04-27", "close": 12.26, "volume": 5438976.0}, {"date": "2020-04-28", "close": 12.295, "volume": 3643344.0}, {"date": "2020-04-29", "close": 13.01, "volume": 3668418.0}, {"date": "2020-04-30", "close": 12.84, "volume": 2384224.0}, {"date": "2020-05-01", "close": 12.385, "volume": 2394925.0}, {"date": "2020-05-04", "close": 12.41, "volume": 3508579.0}, {"date": "2020-05-05", "close": 12.7, "volume": 3676183.0}, {"date": "2020-05-06", "close": 13.2, "volume": 4596392.0}, {"date": "2020-05-07", "close": 13.24, "volume": 2918778.0}, {"date": "2020-05-08", "close": 13.57, "volume": 1836277.0}, {"date": "2020-05-11", "close": 13.81, "volume": 2354570.0}, {"date": "2020-05-12", "close": 13.58, "volume": 2071526.0}, {"date": "2020-05-13", "close": 12.89, "volume": 3499229.0}, {"date": "2020-05-14", "close": 13.1, "volume": 2834961.0}, {"date": "2020-05-15", "close": 13.38, "volume": 1890783.0}, {"date": "2020-05-18", "close": 13.76, "volume": 2753922.0}, {"date": "2020-05-19", "close": 13.9, "volume": 1997559.0}, {"date": "2020-05-20", "close": 14.31, "volume": 2070981.0}, {"date": "2020-05-21", "close": 14.4, "volume": 1717805.0}, {"date": "2020-05-22", "close": 14.72, "volume": 2147555.0}, {"date": "2020-05-26", "close": 15.335, "volume": 3916802.0}, {"date": "2020-05-27", "close": 15.47, "volume": 2099050.0}, {"date": "2020-05-28", "close": 15.08, "volume": 2830456.0}, {"date": "2020-05-29", "close": 14.75, "volume": 2747097.0}, {"date": "2020-06-01", "close": 15.17, "volume": 1844516.0}, {"date": "2020-06-02", "close": 15.44, "volume": 3364356.0}, {"date": "2020-06-03", "close": 15.58, "volume": 2353830.0}, {"date": "2020-06-04", "close": 15.63, "volume": 2523395.0}, {"date": "2020-06-05", "close": 15.49, "volume": 2990720.0}, {"date": "2020-06-08", "close": 16.2, "volume": 3244973.0}, {"date": "2020-06-09", "close": 15.9, "volume": 3352340.0}, {"date": "2020-06-10", "close": 15.61, "volume": 4189448.0}, {"date": "2020-06-11", "close": 14.7, "volume": 5393723.0}, {"date": "2020-06-12", "close": 14.79, "volume": 3755603.0}, {"date": "2020-06-15", "close": 15.07, "volume": 2882524.0}, {"date": "2020-06-16", "close": 15.09, "volume": 1998994.0}, {"date": "2020-06-17", "close": 14.94, "volume": 1700569.0}, {"date": "2020-06-18", "close": 15.01, "volume": 1930060.0}, {"date": "2020-06-19", "close": 14.85, "volume": 2708084.0}, {"date": "2020-06-22", "close": 14.68, "volume": 2119074.0}, {"date": "2020-06-23", "close": 14.65, "volume": 1860957.0}, {"date": "2020-06-24", "close": 14.28, "volume": 2351522.0}, {"date": "2020-06-25", "close": 14.27, "volume": 1708036.0}, {"date": "2020-06-26", "close": 13.95, "volume": 3180432.0}, {"date": "2020-06-29", "close": 14.19, "volume": 2712717.0}, {"date": "2020-06-30", "close": 14.45, "volume": 2826989.0}, {"date": "2020-07-01", "close": 14.66, "volume": 2897606.0}, {"date": "2020-07-02", "close": 14.48, "volume": 1982422.0}, {"date": "2020-07-06", "close": 14.43, "volume": 1896168.0}, {"date": "2020-07-07", "close": 13.97, "volume": 1550286.0}, {"date": "2020-07-08", "close": 14.31, "volume": 2021843.0}, {"date": "2020-07-09", "close": 13.8, "volume": 2374641.0}, {"date": "2020-07-10", "close": 14.03, "volume": 1438623.0}, {"date": "2020-07-13", "close": 14.06, "volume": 1688889.0}, {"date": "2020-07-14", "close": 14.17, "volume": 1478882.0}, {"date": "2020-07-15", "close": 14.41, "volume": 2007100.0}, {"date": "2020-07-16", "close": 14.22, "volume": 1299487.0}, {"date": "2020-07-17", "close": 14.16, "volume": 1253707.0}, {"date": "2020-07-20", "close": 13.99, "volume": 2150425.0}, {"date": "2020-07-21", "close": 13.89, "volume": 3120538.0}, {"date": "2020-07-22", "close": 14.1, "volume": 1917384.0}, {"date": "2020-07-23", "close": 14.06, "volume": 1557450.0}, {"date": "2020-07-24", "close": 13.77, "volume": 1727153.0}, {"date": "2020-07-27", "close": 13.655, "volume": 1752068.0}, {"date": "2020-07-28", "close": 13.7, "volume": 1735164.0}, {"date": "2020-07-29", "close": 13.91, "volume": 1343155.0}, {"date": "2020-07-30", "close": 13.91, "volume": 1480045.0}, {"date": "2020-07-31", "close": 14.1, "volume": 1707066.0}, {"date": "2020-08-03", "close": 14.43, "volume": 3750154.0}, {"date": "2020-08-04", "close": 14.55, "volume": 2728980.0}, {"date": "2020-08-05", "close": 14.78, "volume": 2358946.0}, {"date": "2020-08-06", "close": 14.56, "volume": 1505015.0}, {"date": "2020-08-07", "close": 14.87, "volume": 2577664.0}, {"date": "2020-08-10", "close": 15.02, "volume": 2398969.0}, {"date": "2020-08-11", "close": 14.91, "volume": 1851247.0}, {"date": "2020-08-12", "close": 15.0, "volume": 2251630.0}, {"date": "2020-08-13", "close": 14.8, "volume": 2254626.0}, {"date": "2020-08-14", "close": 14.57, "volume": 2759491.0}, {"date": "2020-08-17", "close": 14.35, "volume": 2564924.0}, {"date": "2020-08-18", "close": 14.25, "volume": 1888709.0}, {"date": "2020-08-19", "close": 14.15, "volume": 2103815.0}, {"date": "2020-08-20", "close": 14.28, "volume": 1953186.0}, {"date": "2020-08-21", "close": 14.24, "volume": 1956593.0}, {"date": "2020-08-24", "close": 14.65, "volume": 1769976.0}, {"date": "2020-08-25", "close": 14.52, "volume": 1614259.0}, {"date": "2020-08-26", "close": 14.28, "volume": 1352354.0}, {"date": "2020-08-27", "close": 14.48, "volume": 1613892.0}, {"date": "2020-08-28", "close": 14.79, "volume": 2525200.0}, {"date": "2020-08-31", "close": 14.71, "volume": 1812985.0}, {"date": "2020-09-01", "close": 14.6, "volume": 2106570.0}, {"date": "2020-09-02", "close": 14.6, "volume": 1918205.0}, {"date": "2020-09-03", "close": 14.23, "volume": 4380408.0}, {"date": "2020-09-04", "close": 14.09, "volume": 3733351.0}, {"date": "2020-09-08", "close": 14.17, "volume": 2932712.0}, {"date": "2020-09-09", "close": 14.05, "volume": 3255583.0}, {"date": "2020-09-10", "close": 14.26, "volume": 2316841.0}, {"date": "2020-09-11", "close": 14.57, "volume": 2653762.0}, {"date": "2020-09-14", "close": 14.25, "volume": 2117783.0}, {"date": "2020-09-15", "close": 14.05, "volume": 1912973.0}, {"date": "2020-09-16", "close": 13.98, "volume": 2231068.0}, {"date": "2020-09-17", "close": 13.92, "volume": 1821244.0}, {"date": "2020-09-18", "close": 13.81, "volume": 3560179.0}, {"date": "2020-09-21", "close": 13.7, "volume": 3014813.0}, {"date": "2020-09-22", "close": 13.77, "volume": 1217917.0}, {"date": "2020-09-23", "close": 13.41, "volume": 1744046.0}, {"date": "2020-09-24", "close": 13.27, "volume": 2458843.0}, {"date": "2020-09-25", "close": 13.7, "volume": 1589474.0}, {"date": "2020-09-28", "close": 14.11, "volume": 1968472.0}, {"date": "2020-09-29", "close": 13.94, "volume": 1640744.0}, {"date": "2020-09-30", "close": 13.95, "volume": 2397823.0}, {"date": "2020-10-01", "close": 14.36, "volume": 2697314.0}, {"date": "2020-10-02", "close": 14.34, "volume": 1741570.0}, {"date": "2020-10-05", "close": 14.28, "volume": 1115523.0}, {"date": "2020-10-06", "close": 14.13, "volume": 1128511.0}, {"date": "2020-10-07", "close": 14.18, "volume": 949085.0}, {"date": "2020-10-08", "close": 14.38, "volume": 1150128.0}, {"date": "2020-10-09", "close": 14.36, "volume": 1269790.0}, {"date": "2020-10-12", "close": 14.16, "volume": 1390769.0}, {"date": "2020-10-13", "close": 14.09, "volume": 1695880.0}, {"date": "2020-10-14", "close": 14.03, "volume": 1374533.0}, {"date": "2020-10-15", "close": 14.12, "volume": 1782186.0}, {"date": "2020-10-16", "close": 14.01, "volume": 1035489.0}, {"date": "2020-10-19", "close": 13.82, "volume": 1621019.0}, {"date": "2020-10-20", "close": 13.89, "volume": 1508322.0}, {"date": "2020-10-21", "close": 13.86, "volume": 1683897.0}, {"date": "2020-10-22", "close": 13.88, "volume": 1589615.0}, {"date": "2020-10-23", "close": 14.04, "volume": 1389159.0}, {"date": "2020-10-26", "close": 14.01, "volume": 2111322.0}, {"date": "2020-10-27", "close": 14.215, "volume": 2922471.0}, {"date": "2020-10-28", "close": 13.9, "volume": 4137880.0}, {"date": "2020-10-29", "close": 13.92, "volume": 1899782.0}, {"date": "2020-10-30", "close": 13.83, "volume": 2268545.0}, {"date": "2020-11-02", "close": 14.25, "volume": 2453263.0}, {"date": "2020-11-03", "close": 14.3, "volume": 1692781.0}, {"date": "2020-11-04", "close": 14.41, "volume": 2081959.0}, {"date": "2020-11-05", "close": 14.65, "volume": 2542646.0}, {"date": "2020-11-06", "close": 14.65, "volume": 1725951.0}, {"date": "2020-11-09", "close": 15.145, "volume": 3181363.0}, {"date": "2020-11-10", "close": 15.61, "volume": 2573117.0}, {"date": "2020-11-11", "close": 15.43, "volume": 1957870.0}, {"date": "2020-11-12", "close": 15.33, "volume": 1616040.0}, {"date": "2020-11-13", "close": 15.57, "volume": 1567218.0}, {"date": "2020-11-16", "close": 16.0, "volume": 2411415.0}, {"date": "2020-11-17", "close": 16.14, "volume": 1803575.0}, {"date": "2020-11-18", "close": 16.18, "volume": 1857443.0}, {"date": "2020-11-19", "close": 16.24, "volume": 1843205.0}, {"date": "2020-11-20", "close": 16.16, "volume": 1214783.0}, {"date": "2020-11-23", "close": 16.52, "volume": 2072823.0}, {"date": "2020-11-24", "close": 16.86, "volume": 3434246.0}, {"date": "2020-11-25", "close": 16.8, "volume": 2375343.0}, {"date": "2020-11-27", "close": 16.83, "volume": 1006840.0}, {"date": "2020-11-30", "close": 16.48, "volume": 2095622.0}, {"date": "2020-12-01", "close": 16.81, "volume": 3311444.0}, {"date": "2020-12-02", "close": 16.96, "volume": 1515309.0}, {"date": "2020-12-03", "close": 17.28, "volume": 2501134.0}, {"date": "2020-12-04", "close": 17.28, "volume": 2270649.0}, {"date": "2020-12-07", "close": 17.26, "volume": 1726139.0}, {"date": "2020-12-08", "close": 17.24, "volume": 1679417.0}, {"date": "2020-12-09", "close": 17.21, "volume": 2477362.0}, {"date": "2020-12-10", "close": 16.86, "volume": 3431219.0}, {"date": "2020-12-11", "close": 16.98, "volume": 2404720.0}, {"date": "2020-12-14", "close": 16.32, "volume": 2592407.0}, {"date": "2020-12-15", "close": 16.49, "volume": 1333104.0}, {"date": "2020-12-16", "close": 16.6, "volume": 1237778.0}, {"date": "2020-12-17", "close": 16.61, "volume": 1638993.0}, {"date": "2020-12-18", "close": 16.57, "volume": 2200997.0}, {"date": "2020-12-21", "close": 16.47, "volume": 1670831.0}, {"date": "2020-12-22", "close": 16.31, "volume": 1538325.0}, {"date": "2020-12-23", "close": 16.4, "volume": 1413302.0}, {"date": "2020-12-24", "close": 16.37, "volume": 710831.0}, {"date": "2020-12-28", "close": 16.43, "volume": 2176112.0}, {"date": "2020-12-29", "close": 16.66, "volume": 1607906.0}, {"date": "2020-12-30", "close": 16.65, "volume": 2204951.0}, {"date": "2020-12-31", "close": 16.89, "volume": 2339062.0}, {"date": "2021-01-04", "close": 16.51, "volume": 2358294.0}, {"date": "2021-01-05", "close": 16.63, "volume": 1607875.0}, {"date": "2021-01-06", "close": 16.79, "volume": 1553301.0}, {"date": "2021-01-07", "close": 16.95, "volume": 1644105.0}, {"date": "2021-01-08", "close": 17.0, "volume": 1424648.0}, {"date": "2021-01-11", "close": 16.95, "volume": 1762079.0}, {"date": "2021-01-12", "close": 16.93, "volume": 1491580.0}, {"date": "2021-01-13", "close": 16.94, "volume": 1641620.0}, {"date": "2021-01-14", "close": 17.07, "volume": 2311881.0}, {"date": "2021-01-15", "close": 17.2, "volume": 1588657.0}, {"date": "2021-01-19", "close": 17.3, "volume": 1607203.0}, {"date": "2021-01-20", "close": 17.49, "volume": 1167580.0}, {"date": "2021-01-21", "close": 17.6, "volume": 1513547.0}, {"date": "2021-01-22", "close": 17.5, "volume": 2035707.0}, {"date": "2021-01-25", "close": 17.38, "volume": 2094943.0}, {"date": "2021-01-26", "close": 17.6, "volume": 1715885.0}, {"date": "2021-01-27", "close": 17.47, "volume": 2254476.0}, {"date": "2021-01-28", "close": 17.49, "volume": 1800268.0}, {"date": "2021-01-29", "close": 17.3, "volume": 2839019.0}, {"date": "2021-02-01", "close": 17.5, "volume": 1706615.0}, {"date": "2021-02-02", "close": 17.71, "volume": 1892039.0}, {"date": "2021-02-03", "close": 17.77, "volume": 1303824.0}, {"date": "2021-02-04", "close": 17.83, "volume": 2287529.0}, {"date": "2021-02-05", "close": 18.09, "volume": 1757977.0}, {"date": "2021-02-08", "close": 18.17, "volume": 1180919.0}, {"date": "2021-02-09", "close": 18.02, "volume": 1727872.0}, {"date": "2021-02-10", "close": 18.5, "volume": 3183481.0}, {"date": "2021-02-11", "close": 17.8, "volume": 9686151.0}, {"date": "2021-02-12", "close": 17.94, "volume": 3497859.0}, {"date": "2021-02-16", "close": 17.92, "volume": 2749343.0}, {"date": "2021-02-17", "close": 18.09, "volume": 3156225.0}, {"date": "2021-02-18", "close": 18.04, "volume": 2328592.0}, {"date": "2021-02-19", "close": 17.95, "volume": 2236766.0}, {"date": "2021-02-22", "close": 17.97, "volume": 2178249.0}, {"date": "2021-02-23", "close": 17.96, "volume": 2563744.0}, {"date": "2021-02-24", "close": 18.32, "volume": 3084879.0}, {"date": "2021-02-25", "close": 18.19, "volume": 2875775.0}, {"date": "2021-02-26", "close": 18.33, "volume": 1899220.0}, {"date": "2021-03-01", "close": 18.42, "volume": 2401940.0}, {"date": "2021-03-02", "close": 18.7, "volume": 2104252.0}, {"date": "2021-03-03", "close": 18.76, "volume": 2545135.0}, {"date": "2021-03-04", "close": 18.52, "volume": 2811129.0}, {"date": "2021-03-05", "close": 18.74, "volume": 2676328.0}, {"date": "2021-03-08", "close": 18.96, "volume": 2509516.0}, {"date": "2021-03-09", "close": 18.86, "volume": 3159216.0}, {"date": "2021-03-10", "close": 19.08, "volume": 2452920.0}, {"date": "2021-03-11", "close": 19.23, "volume": 2418926.0}, {"date": "2021-03-12", "close": 18.57, "volume": 3080340.0}, {"date": "2021-03-15", "close": 18.88, "volume": 3266616.0}, {"date": "2021-03-16", "close": 18.69, "volume": 1843170.0}, {"date": "2021-03-17", "close": 18.69, "volume": 1567723.0}, {"date": "2021-03-18", "close": 18.1, "volume": 2387106.0}, {"date": "2021-03-19", "close": 18.26, "volume": 2706660.0}, {"date": "2021-03-22", "close": 18.29, "volume": 1797201.0}, {"date": "2021-03-23", "close": 18.13, "volume": 2012869.0}, {"date": "2021-03-24", "close": 18.15, "volume": 1851696.0}, {"date": "2021-03-25", "close": 18.47, "volume": 1905646.0}, {"date": "2021-03-26", "close": 18.68, "volume": 2007884.0}, {"date": "2021-03-29", "close": 18.74, "volume": 1746399.0}, {"date": "2021-03-30", "close": 18.85, "volume": 1874373.0}, {"date": "2021-03-31", "close": 18.71, "volume": 2664623.0}, {"date": "2021-04-01", "close": 18.93, "volume": 2767297.0}, {"date": "2021-04-05", "close": 19.0, "volume": 2114566.0}, {"date": "2021-04-06", "close": 19.09, "volume": 1373994.0}, {"date": "2021-04-07", "close": 19.2, "volume": 1627598.0}, {"date": "2021-04-08", "close": 19.29, "volume": 1394696.0}, {"date": "2021-04-09", "close": 19.35, "volume": 1251666.0}, {"date": "2021-04-12", "close": 19.35, "volume": 1526950.0}, {"date": "2021-04-13", "close": 19.27, "volume": 1576379.0}, {"date": "2021-04-14", "close": 19.29, "volume": 1430183.0}, {"date": "2021-04-15", "close": 19.49, "volume": 1456140.0}, {"date": "2021-04-16", "close": 19.62, "volume": 1358122.0}, {"date": "2021-04-19", "close": 19.57, "volume": 1654426.0}, {"date": "2021-04-20", "close": 19.45, "volume": 1765953.0}, {"date": "2021-04-21", "close": 19.67, "volume": 1776961.0}, {"date": "2021-04-22", "close": 19.52, "volume": 1244791.0}, {"date": "2021-04-23", "close": 19.56, "volume": 1200457.0}, {"date": "2021-04-26", "close": 19.49, "volume": 1835335.0}, {"date": "2021-04-27", "close": 19.6, "volume": 1455543.0}, {"date": "2021-04-28", "close": 19.37, "volume": 2202297.0}, {"date": "2021-04-29", "close": 19.61, "volume": 1727627.0}, {"date": "2021-04-30", "close": 19.25, "volume": 2402483.0}, {"date": "2021-05-03", "close": 19.12, "volume": 2569790.0}, {"date": "2021-05-04", "close": 19.0, "volume": 2437627.0}, {"date": "2021-05-05", "close": 19.09, "volume": 2048199.0}, {"date": "2021-05-06", "close": 19.06, "volume": 1934225.0}, {"date": "2021-05-07", "close": 19.24, "volume": 1631297.0}, {"date": "2021-05-10", "close": 19.15, "volume": 2501932.0}, {"date": "2021-05-11", "close": 18.94, "volume": 2487289.0}, {"date": "2021-05-12", "close": 18.29, "volume": 3503880.0}, {"date": "2021-05-13", "close": 18.76, "volume": 2423499.0}, {"date": "2021-05-14", "close": 18.91, "volume": 1564764.0}, {"date": "2021-05-17", "close": 19.04, "volume": 1980817.0}, {"date": "2021-05-18", "close": 19.07, "volume": 1509962.0}, {"date": "2021-05-19", "close": 19.12, "volume": 1599775.0}, {"date": "2021-05-20", "close": 19.21, "volume": 1826472.0}, {"date": "2021-05-21", "close": 19.24, "volume": 1318313.0}, {"date": "2021-05-24", "close": 19.35, "volume": 1683643.0}, {"date": "2021-05-25", "close": 19.08, "volume": 2740362.0}, {"date": "2021-05-26", "close": 19.41, "volume": 1349125.0}, {"date": "2021-05-27", "close": 19.48, "volume": 1715903.0}, {"date": "2021-05-28", "close": 19.47, "volume": 1291758.0}, {"date": "2021-06-01", "close": 19.57, "volume": 2018321.0}, {"date": "2021-06-02", "close": 19.71, "volume": 2767288.0}, {"date": "2021-06-03", "close": 19.78, "volume": 1937601.0}, {"date": "2021-06-04", "close": 19.72, "volume": 1816084.0}, {"date": "2021-06-07", "close": 19.86, "volume": 2165758.0}, {"date": "2021-06-08", "close": 19.89, "volume": 2460974.0}, {"date": "2021-06-09", "close": 19.97, "volume": 2464823.0}, {"date": "2021-06-10", "close": 19.73, "volume": 3940403.0}, {"date": "2021-06-11", "close": 19.96, "volume": 2951555.0}, {"date": "2021-06-14", "close": 19.73, "volume": 3986474.0}, {"date": "2021-06-15", "close": 19.38, "volume": 2577150.0}, {"date": "2021-06-16", "close": 19.67, "volume": 2080234.0}, {"date": "2021-06-17", "close": 19.34, "volume": 2322922.0}, {"date": "2021-06-18", "close": 19.0, "volume": 4230312.0}, {"date": "2021-06-21", "close": 19.28, "volume": 1960071.0}, {"date": "2021-06-22", "close": 19.3, "volume": 1341833.0}, {"date": "2021-06-23", "close": 19.29, "volume": 1171394.0}, {"date": "2021-06-24", "close": 19.42, "volume": 1272446.0}, {"date": "2021-06-25", "close": 19.55, "volume": 2969580.0}, {"date": "2021-06-28", "close": 19.66, "volume": 1759175.0}, {"date": "2021-06-29", "close": 19.59, "volume": 1501737.0}, {"date": "2021-06-30", "close": 19.59, "volume": 2274901.0}, {"date": "2021-07-01", "close": 19.67, "volume": 1899261.0}, {"date": "2021-07-02", "close": 19.93, "volume": 2151948.0}, {"date": "2021-07-06", "close": 20.0, "volume": 2033479.0}, {"date": "2021-07-07", "close": 19.93, "volume": 1650084.0}, {"date": "2021-07-08", "close": 19.8, "volume": 1652712.0}, {"date": "2021-07-09", "close": 20.01, "volume": 1473799.0}, {"date": "2021-07-12", "close": 20.08, "volume": 1849494.0}, {"date": "2021-07-13", "close": 19.98, "volume": 2419395.0}, {"date": "2021-07-14", "close": 19.95, "volume": 1474546.0}, {"date": "2021-07-15", "close": 19.97, "volume": 1417054.0}, {"date": "2021-07-16", "close": 19.94, "volume": 1041941.0}, {"date": "2021-07-19", "close": 19.66, "volume": 2490919.0}, {"date": "2021-07-20", "close": 19.91, "volume": 1763975.0}, {"date": "2021-07-21", "close": 20.04, "volume": 1348175.0}, {"date": "2021-07-22", "close": 19.9, "volume": 1146628.0}, {"date": "2021-07-23", "close": 19.95, "volume": 1241203.0}, {"date": "2021-07-26", "close": 20.03, "volume": 1248725.0}, {"date": "2021-07-27", "close": 20.12, "volume": 1579103.0}, {"date": "2021-07-28", "close": 20.38, "volume": 2498150.0}, {"date": "2021-07-29", "close": 19.85, "volume": 11668600.0}, {"date": "2021-07-30", "close": 19.97, "volume": 2961443.0}, {"date": "2021-08-02", "close": 20.02, "volume": 2590531.0}, {"date": "2021-08-03", "close": 20.0, "volume": 2110890.0}, {"date": "2021-08-04", "close": 19.88, "volume": 1686249.0}, {"date": "2021-08-05", "close": 20.07, "volume": 1731256.0}, {"date": "2021-08-06", "close": 20.11, "volume": 1422629.0}, {"date": "2021-08-09", "close": 20.11, "volume": 3149087.0}, {"date": "2021-08-10", "close": 20.05, "volume": 2343464.0}, {"date": "2021-08-11", "close": 20.0, "volume": 1657360.0}, {"date": "2021-08-12", "close": 20.21, "volume": 2051905.0}, {"date": "2021-08-13", "close": 20.3, "volume": 1545618.0}, {"date": "2021-08-16", "close": 20.27, "volume": 1132144.0}, {"date": "2021-08-17", "close": 20.12, "volume": 1567052.0}, {"date": "2021-08-18", "close": 19.97, "volume": 2106973.0}, {"date": "2021-08-19", "close": 19.52, "volume": 3701814.0}, {"date": "2021-08-20", "close": 19.76, "volume": 1757144.0}, {"date": "2021-08-23", "close": 19.86, "volume": 2078482.0}, {"date": "2021-08-24", "close": 19.94, "volume": 1447333.0}, {"date": "2021-08-25", "close": 20.02, "volume": 1315050.0}, {"date": "2021-08-26", "close": 19.93, "volume": 1727012.0}, {"date": "2021-08-27", "close": 20.12, "volume": 1646649.0}, {"date": "2021-08-30", "close": 19.97, "volume": 1808117.0}, {"date": "2021-08-31", "close": 19.9, "volume": 1929637.0}, {"date": "2021-09-01", "close": 19.99, "volume": 1536877.0}, {"date": "2021-09-02", "close": 20.22, "volume": 2516713.0}, {"date": "2021-09-03", "close": 20.36, "volume": 2343476.0}, {"date": "2021-09-07", "close": 20.16, "volume": 2605687.0}, {"date": "2021-09-08", "close": 20.21, "volume": 2049004.0}, {"date": "2021-09-09", "close": 20.29, "volume": 2220059.0}, {"date": "2021-09-10", "close": 20.29, "volume": 2328584.0}, {"date": "2021-09-13", "close": 20.39, "volume": 2896932.0}, {"date": "2021-09-14", "close": 20.05, "volume": 2868162.0}, {"date": "2021-09-15", "close": 20.22, "volume": 1705188.0}, {"date": "2021-09-16", "close": 20.01, "volume": 2000574.0}, {"date": "2021-09-17", "close": 19.9, "volume": 3209558.0}, {"date": "2021-09-20", "close": 19.68, "volume": 3034304.0}, {"date": "2021-09-21", "close": 19.93, "volume": 1651467.0}, {"date": "2021-09-22", "close": 20.18, "volume": 2041674.0}, {"date": "2021-09-23", "close": 20.18, "volume": 1661648.0}, {"date": "2021-09-24", "close": 20.09, "volume": 1512102.0}, {"date": "2021-09-27", "close": 20.29, "volume": 1698712.0}, {"date": "2021-09-28", "close": 20.28, "volume": 2321459.0}, {"date": "2021-09-29", "close": 20.43, "volume": 1850207.0}, {"date": "2021-09-30", "close": 20.33, "volume": 2754942.0}, {"date": "2021-10-01", "close": 20.63, "volume": 2332912.0}, {"date": "2021-10-04", "close": 20.63, "volume": 1961200.0}, {"date": "2021-10-05", "close": 20.76, "volume": 1310569.0}, {"date": "2021-10-06", "close": 20.78, "volume": 1311382.0}, {"date": "2021-10-07", "close": 20.79, "volume": 1200895.0}, {"date": "2021-10-08", "close": 20.98, "volume": 1356590.0}, {"date": "2021-10-11", "close": 20.75, "volume": 1549650.0}, {"date": "2021-10-12", "close": 20.98, "volume": 1511460.0}, {"date": "2021-10-13", "close": 20.97, "volume": 1986410.0}, {"date": "2021-10-14", "close": 20.97, "volume": 2205178.0}, {"date": "2021-10-15", "close": 21.04, "volume": 1918876.0}, {"date": "2021-10-18", "close": 21.02, "volume": 1934604.0}, {"date": "2021-10-19", "close": 21.08, "volume": 1110110.0}, {"date": "2021-10-20", "close": 21.08, "volume": 1209506.0}, {"date": "2021-10-21", "close": 21.16, "volume": 1187337.0}, {"date": "2021-10-22", "close": 21.26, "volume": 1563200.0}, {"date": "2021-10-25", "close": 21.3, "volume": 1895534.0}, {"date": "2021-10-26", "close": 21.39, "volume": 1622099.0}, {"date": "2021-10-27", "close": 21.56, "volume": 2321432.0}, {"date": "2021-10-28", "close": 21.7, "volume": 1351308.0}, {"date": "2021-10-29", "close": 21.44, "volume": 1480455.0}, {"date": "2021-11-01", "close": 21.51, "volume": 1834198.0}, {"date": "2021-11-02", "close": 21.19, "volume": 2187635.0}, {"date": "2021-11-03", "close": 21.03, "volume": 2575201.0}, {"date": "2021-11-04", "close": 20.92, "volume": 2379519.0}, {"date": "2021-11-05", "close": 21.0, "volume": 1371480.0}, {"date": "2021-11-08", "close": 21.12, "volume": 1548045.0}, {"date": "2021-11-09", "close": 20.89, "volume": 1790317.0}, {"date": "2021-11-10", "close": 21.02, "volume": 1861815.0}, {"date": "2021-11-11", "close": 21.03, "volume": 1388920.0}, {"date": "2021-11-12", "close": 20.94, "volume": 1512482.0}, {"date": "2021-11-15", "close": 20.83, "volume": 2556054.0}, {"date": "2021-11-16", "close": 20.84, "volume": 2431024.0}, {"date": "2021-11-17", "close": 20.7, "volume": 2496158.0}, {"date": "2021-11-18", "close": 20.8, "volume": 1535206.0}, {"date": "2021-11-19", "close": 20.63, "volume": 1765421.0}, {"date": "2021-11-22", "close": 20.56, "volume": 1795767.0}, {"date": "2021-11-23", "close": 20.54, "volume": 1962836.0}, {"date": "2021-11-24", "close": 20.63, "volume": 1345877.0}, {"date": "2021-11-26", "close": 20.35, "volume": 2155767.0}, {"date": "2021-11-29", "close": 20.41, "volume": 2858006.0}, {"date": "2021-11-30", "close": 20.26, "volume": 2446231.0}, {"date": "2021-12-01", "close": 20.14, "volume": 2514539.0}, {"date": "2021-12-02", "close": 20.38, "volume": 2372659.0}, {"date": "2021-12-03", "close": 20.33, "volume": 1786870.0}, {"date": "2021-12-06", "close": 20.69, "volume": 4195572.0}, {"date": "2021-12-07", "close": 20.7, "volume": 2316805.0}, {"date": "2021-12-08", "close": 20.71, "volume": 1969027.0}, {"date": "2021-12-09", "close": 20.69, "volume": 1334145.0}, {"date": "2021-12-10", "close": 20.75, "volume": 1838677.0}, {"date": "2021-12-13", "close": 20.61, "volume": 2322034.0}, {"date": "2021-12-14", "close": 19.94, "volume": 4250710.0}, {"date": "2021-12-15", "close": 19.93, "volume": 2636901.0}, {"date": "2021-12-16", "close": 19.73, "volume": 2863029.0}, {"date": "2021-12-17", "close": 19.66, "volume": 4991864.0}, {"date": "2021-12-20", "close": 19.68, "volume": 2733035.0}, {"date": "2021-12-21", "close": 20.02, "volume": 2222752.0}, {"date": "2021-12-22", "close": 20.43, "volume": 2245926.0}, {"date": "2021-12-23", "close": 20.67, "volume": 2170803.0}, {"date": "2021-12-27", "close": 20.77, "volume": 1480049.0}, {"date": "2021-12-28", "close": 20.89, "volume": 2780695.0}, {"date": "2021-12-29", "close": 20.85, "volume": 2176607.0}, {"date": "2021-12-30", "close": 20.97, "volume": 2785663.0}, {"date": "2021-12-31", "close": 21.19, "volume": 2359669.0}, {"date": "2022-01-03", "close": 21.01, "volume": 2598649.0}, {"date": "2022-01-04", "close": 21.23, "volume": 3247788.0}, {"date": "2022-01-05", "close": 20.92, "volume": 4967655.0}, {"date": "2022-01-06", "close": 20.94, "volume": 3907999.0}, {"date": "2022-01-07", "close": 21.22, "volume": 5307918.0}, {"date": "2022-01-10", "close": 21.11, "volume": 5896637.0}, {"date": "2022-01-11", "close": 21.8, "volume": 4362012.0}, {"date": "2022-01-12", "close": 22.05, "volume": 4596402.0}, {"date": "2022-01-13", "close": 21.23, "volume": 12079140.0}, {"date": "2022-01-14", "close": 21.44, "volume": 6187421.0}, {"date": "2022-01-18", "close": 21.4, "volume": 5700739.0}, {"date": "2022-01-19", "close": 21.4, "volume": 4038451.0}, {"date": "2022-01-20", "close": 21.31, "volume": 4764763.0}, {"date": "2022-01-21", "close": 21.0, "volume": 5054911.0}, {"date": "2022-01-24", "close": 20.9, "volume": 7116455.0}, {"date": "2022-01-25", "close": 21.26, "volume": 4440589.0}, {"date": "2022-01-26", "close": 21.51, "volume": 4681368.0}, {"date": "2022-01-27", "close": 21.92, "volume": 5502194.0}, {"date": "2022-01-28", "close": 21.62, "volume": 2702100.0}, {"date": "2022-01-31", "close": 22.1, "volume": 2666394.0}, {"date": "2022-02-01", "close": 22.14, "volume": 2239809.0}, {"date": "2022-02-02", "close": 22.22, "volume": 2380729.0}, {"date": "2022-02-03", "close": 22.12, "volume": 2346102.0}, {"date": "2022-02-04", "close": 22.15, "volume": 2301575.0}, {"date": "2022-02-07", "close": 22.51, "volume": 2759526.0}, {"date": "2022-02-08", "close": 22.58, "volume": 2577480.0}, {"date": "2022-02-09", "close": 22.32, "volume": 4579442.0}, {"date": "2022-02-10", "close": 22.1, "volume": 3665090.0}, {"date": "2022-02-11", "close": 21.84, "volume": 4008894.0}, {"date": "2022-02-14", "close": 21.57, "volume": 3612202.0}, {"date": "2022-02-15", "close": 21.62, "volume": 2614324.0}, {"date": "2022-02-16", "close": 21.78, "volume": 2537863.0}, {"date": "2022-02-17", "close": 21.59, "volume": 2874621.0}, {"date": "2022-02-18", "close": 21.55, "volume": 2205117.0}, {"date": "2022-02-22", "close": 21.52, "volume": 3713036.0}, {"date": "2022-02-23", "close": 21.35, "volume": 2403431.0}, {"date": "2022-02-24", "close": 21.25, "volume": 3507274.0}, {"date": "2022-02-25", "close": 21.77, "volume": 3972054.0}, {"date": "2022-02-28", "close": 21.84, "volume": 2437978.0}, {"date": "2022-03-01", "close": 21.65, "volume": 3346553.0}, {"date": "2022-03-02", "close": 22.11, "volume": 3859325.0}, {"date": "2022-03-03", "close": 22.19, "volume": 2730782.0}, {"date": "2022-03-04", "close": 21.92, "volume": 3795047.0}, {"date": "2022-03-07", "close": 20.95, "volume": 6230588.0}, {"date": "2022-03-08", "close": 20.56, "volume": 6742142.0}, {"date": "2022-03-09", "close": 20.83, "volume": 3736031.0}, {"date": "2022-03-10", "close": 20.49, "volume": 5070266.0}, {"date": "2022-03-11", "close": 20.22, "volume": 11192470.0}, {"date": "2022-03-14", "close": 19.73, "volume": 5684655.0}, {"date": "2022-03-15", "close": 19.7, "volume": 4491035.0}, {"date": "2022-03-16", "close": 20.16, "volume": 5815299.0}, {"date": "2022-03-17", "close": 20.4, "volume": 3001798.0}, {"date": "2022-03-18", "close": 20.4, "volume": 5241793.0}, {"date": "2022-03-21", "close": 20.52, "volume": 2238222.0}, {"date": "2022-03-22", "close": 20.8, "volume": 2358820.0}, {"date": "2022-03-23", "close": 20.5, "volume": 1877750.0}, {"date": "2022-03-24", "close": 20.59, "volume": 2077377.0}, {"date": "2022-03-25", "close": 20.83, "volume": 4064177.0}, {"date": "2022-03-28", "close": 20.78, "volume": 1868913.0}, {"date": "2022-03-29", "close": 20.99, "volume": 2493984.0}, {"date": "2022-03-30", "close": 20.88, "volume": 2810363.0}, {"date": "2022-03-31", "close": 20.95, "volume": 2622219.0}, {"date": "2022-04-01", "close": 21.35, "volume": 3570511.0}, {"date": "2022-04-04", "close": 21.16, "volume": 2546237.0}, {"date": "2022-04-05", "close": 21.23, "volume": 4606131.0}, {"date": "2022-04-06", "close": 21.12, "volume": 2939786.0}, {"date": "2022-04-07", "close": 21.12, "volume": 2104374.0}, {"date": "2022-04-08", "close": 21.41, "volume": 3585171.0}, {"date": "2022-04-11", "close": 21.23, "volume": 3116910.0}, {"date": "2022-04-12", "close": 21.2, "volume": 2655601.0}, {"date": "2022-04-13", "close": 21.82, "volume": 3986204.0}, {"date": "2022-04-14", "close": 21.83, "volume": 3359255.0}, {"date": "2022-04-18", "close": 22.01, "volume": 2875587.0}, {"date": "2022-04-19", "close": 22.21, "volume": 3124512.0}, {"date": "2022-04-20", "close": 22.44, "volume": 2918876.0}, {"date": "2022-04-21", "close": 22.34, "volume": 2353248.0}, {"date": "2022-04-22", "close": 21.81, "volume": 2606617.0}, {"date": "2022-04-25", "close": 21.7, "volume": 4049866.0}, {"date": "2022-04-26", "close": 19.8, "volume": 9358543.0}, {"date": "2022-04-27", "close": 20.8, "volume": 7216694.0}, {"date": "2022-04-28", "close": 20.96, "volume": 3951078.0}, {"date": "2022-04-29", "close": 20.27, "volume": 3142133.0}, {"date": "2022-05-02", "close": 20.17, "volume": 4321937.0}, {"date": "2022-05-03", "close": 20.53, "volume": 3652846.0}, {"date": "2022-05-04", "close": 20.82, "volume": 3048283.0}, {"date": "2022-05-05", "close": 20.23, "volume": 3808996.0}, {"date": "2022-05-06", "close": 20.13, "volume": 4089093.0}, {"date": "2022-05-09", "close": 19.19, "volume": 6775560.0}, {"date": "2022-05-10", "close": 19.57, "volume": 5019049.0}, {"date": "2022-05-11", "close": 19.21, "volume": 5729433.0}, {"date": "2022-05-12", "close": 18.81, "volume": 6241569.0}, {"date": "2022-05-13", "close": 19.19, "volume": 2905437.0}, {"date": "2022-05-16", "close": 19.41, "volume": 3137915.0}, {"date": "2022-05-17", "close": 19.5, "volume": 3288903.0}, {"date": "2022-05-18", "close": 18.67, "volume": 4140507.0}, {"date": "2022-05-19", "close": 18.54, "volume": 3045320.0}, {"date": "2022-05-20", "close": 18.09, "volume": 5235737.0}, {"date": "2022-05-23", "close": 18.31, "volume": 3124805.0}, {"date": "2022-05-24", "close": 18.47, "volume": 3428744.0}, {"date": "2022-05-25", "close": 19.11, "volume": 4101361.0}, {"date": "2022-05-26", "close": 19.41, "volume": 2199052.0}, {"date": "2022-05-27", "close": 19.87, "volume": 3829850.0}, {"date": "2022-05-31", "close": 19.38, "volume": 4275262.0}, {"date": "2022-06-01", "close": 19.51, "volume": 2524963.0}, {"date": "2022-06-02", "close": 19.77, "volume": 2410430.0}, {"date": "2022-06-03", "close": 19.53, "volume": 1876343.0}, {"date": "2022-06-06", "close": 19.82, "volume": 2450719.0}, {"date": "2022-06-07", "close": 19.86, "volume": 2201793.0}, {"date": "2022-06-08", "close": 19.7, "volume": 2831110.0}, {"date": "2022-06-09", "close": 19.33, "volume": 2439049.0}, {"date": "2022-06-10", "close": 19.04, "volume": 3709451.0}, {"date": "2022-06-13", "close": 18.09, "volume": 6085116.0}, {"date": "2022-06-14", "close": 17.78, "volume": 4822745.0}, {"date": "2022-06-15", "close": 17.95, "volume": 2690018.0}, {"date": "2022-06-16", "close": 17.12, "volume": 5667767.0}, {"date": "2022-06-17", "close": 17.42, "volume": 6758722.0}, {"date": "2022-06-21", "close": 17.57, "volume": 4030401.0}, {"date": "2022-06-22", "close": 17.55, "volume": 2880195.0}, {"date": "2022-06-23", "close": 17.5, "volume": 3112898.0}, {"date": "2022-06-24", "close": 18.07, "volume": 2817850.0}, {"date": "2022-06-27", "close": 18.24, "volume": 2367929.0}, {"date": "2022-06-28", "close": 18.07, "volume": 2418449.0}, {"date": "2022-06-29", "close": 17.87, "volume": 3311393.0}, {"date": "2022-06-30", "close": 17.93, "volume": 3705433.0}, {"date": "2022-07-01", "close": 18.86, "volume": 4270947.0}, {"date": "2022-07-05", "close": 18.79, "volume": 2567165.0}, {"date": "2022-07-06", "close": 18.66, "volume": 1671431.0}, {"date": "2022-07-07", "close": 18.85, "volume": 2577958.0}, {"date": "2022-07-08", "close": 19.02, "volume": 1584939.0}, {"date": "2022-07-11", "close": 18.81, "volume": 1655586.0}, {"date": "2022-07-12", "close": 19.12, "volume": 2521814.0}, {"date": "2022-07-13", "close": 18.96, "volume": 1931731.0}, {"date": "2022-07-14", "close": 18.74, "volume": 2364125.0}, {"date": "2022-07-15", "close": 18.96, "volume": 2056877.0}, {"date": "2022-07-18", "close": 19.11, "volume": 1778786.0}, {"date": "2022-07-19", "close": 19.55, "volume": 2078982.0}, {"date": "2022-07-20", "close": 19.62, "volume": 1480772.0}, {"date": "2022-07-21", "close": 19.43, "volume": 4006983.0}, {"date": "2022-07-22", "close": 19.36, "volume": 1642257.0}, {"date": "2022-07-25", "close": 19.22, "volume": 2844065.0}, {"date": "2022-07-26", "close": 19.55, "volume": 4181324.0}, {"date": "2022-07-27", "close": 19.74, "volume": 3171048.0}, {"date": "2022-07-28", "close": 20.11, "volume": 2268683.0}, {"date": "2022-07-29", "close": 19.39, "volume": 9433745.0}, {"date": "2022-08-01", "close": 19.8, "volume": 3637790.0}, {"date": "2022-08-02", "close": 19.68, "volume": 2269930.0}, {"date": "2022-08-03", "close": 19.66, "volume": 2965438.0}, {"date": "2022-08-04", "close": 19.73, "volume": 1886481.0}, {"date": "2022-08-05", "close": 19.94, "volume": 1933672.0}, {"date": "2022-08-08", "close": 20.16, "volume": 1799690.0}, {"date": "2022-08-09", "close": 20.16, "volume": 1551853.0}, {"date": "2022-08-10", "close": 20.15, "volume": 2381915.0}, {"date": "2022-08-11", "close": 20.37, "volume": 1348996.0}, {"date": "2022-08-12", "close": 20.56, "volume": 1610377.0}, {"date": "2022-08-15", "close": 20.44, "volume": 1930195.0}, {"date": "2022-08-16", "close": 20.7, "volume": 1785967.0}, {"date": "2022-08-17", "close": 20.39, "volume": 2040488.0}, {"date": "2022-08-18", "close": 20.55, "volume": 1720567.0}, {"date": "2022-08-19", "close": 20.15, "volume": 1869593.0}, {"date": "2022-08-22", "close": 19.96, "volume": 2155285.0}, {"date": "2022-08-23", "close": 20.24, "volume": 1691009.0}, {"date": "2022-08-24", "close": 20.44, "volume": 1755315.0}, {"date": "2022-08-25", "close": 20.53, "volume": 1536562.0}, {"date": "2022-08-26", "close": 20.2, "volume": 1607565.0}, {"date": "2022-08-29", "close": 20.08, "volume": 1912195.0}, {"date": "2022-08-30", "close": 19.66, "volume": 3264150.0}, {"date": "2022-08-31", "close": 19.64, "volume": 2234749.0}, {"date": "2022-09-01", "close": 19.3, "volume": 3647444.0}, {"date": "2022-09-02", "close": 19.3, "volume": 1988521.0}, {"date": "2022-09-06", "close": 19.2, "volume": 2763404.0}, {"date": "2022-09-07", "close": 19.4, "volume": 1993671.0}, {"date": "2022-09-08", "close": 19.59, "volume": 2131175.0}, {"date": "2022-09-09", "close": 19.98, "volume": 2958101.0}, {"date": "2022-09-12", "close": 20.16, "volume": 3315382.0}, {"date": "2022-09-13", "close": 19.63, "volume": 3566351.0}, {"date": "2022-09-14", "close": 19.03, "volume": 2305851.0}, {"date": "2022-09-15", "close": 19.09, "volume": 1915242.0}, {"date": "2022-09-16", "close": 18.96, "volume": 3525233.0}, {"date": "2022-09-19", "close": 18.97, "volume": 1871478.0}, {"date": "2022-09-20", "close": 18.62, "volume": 1681265.0}, {"date": "2022-09-21", "close": 18.52, "volume": 1894076.0}, {"date": "2022-09-22", "close": 17.84, "volume": 3285831.0}, {"date": "2022-09-23", "close": 17.54, "volume": 6191764.0}, {"date": "2022-09-26", "close": 16.97, "volume": 5851686.0}, {"date": "2022-09-27", "close": 17.05, "volume": 4197384.0}, {"date": "2022-09-28", "close": 17.5, "volume": 2898364.0}, {"date": "2022-09-29", "close": 16.84, "volume": 3992810.0}, {"date": "2022-09-30", "close": 16.88, "volume": 4282234.0}, {"date": "2022-10-03", "close": 17.4, "volume": 5595216.0}, {"date": "2022-10-04", "close": 18.33, "volume": 3479731.0}, {"date": "2022-10-05", "close": 18.04, "volume": 2584297.0}, {"date": "2022-10-06", "close": 17.81, "volume": 1634800.0}, {"date": "2022-10-07", "close": 17.7, "volume": 1482658.0}, {"date": "2022-10-10", "close": 17.3, "volume": 1724935.0}, {"date": "2022-10-11", "close": 17.32, "volume": 2578025.0}, {"date": "2022-10-12", "close": 17.36, "volume": 1427934.0}, {"date": "2022-10-13", "close": 17.84, "volume": 2727808.0}, {"date": "2022-10-14", "close": 17.7, "volume": 1594159.0}, {"date": "2022-10-17", "close": 17.91, "volume": 2011891.0}, {"date": "2022-10-18", "close": 18.06, "volume": 2964689.0}, {"date": "2022-10-19", "close": 17.87, "volume": 1372446.0}, {"date": "2022-10-20", "close": 17.9, "volume": 1334328.0}, {"date": "2022-10-21", "close": 17.82, "volume": 2868273.0}, {"date": "2022-10-24", "close": 18.18, "volume": 3974292.0}, {"date": "2022-10-25", "close": 19.05, "volume": 5580435.0}, {"date": "2022-10-26", "close": 19.36, "volume": 4162099.0}, {"date": "2022-10-27", "close": 19.58, "volume": 3993998.0}, {"date": "2022-10-28", "close": 19.6, "volume": 2321777.0}, {"date": "2022-10-31", "close": 19.43, "volume": 2490587.0}, {"date": "2022-11-01", "close": 19.58, "volume": 1694493.0}, {"date": "2022-11-02", "close": 19.35, "volume": 1982306.0}, {"date": "2022-11-03", "close": 19.37, "volume": 1984362.0}, {"date": "2022-11-04", "close": 19.39, "volume": 3226072.0}, {"date": "2022-11-07", "close": 19.73, "volume": 1904528.0}, {"date": "2022-11-08", "close": 19.06, "volume": 9067909.0}, {"date": "2022-11-09", "close": 19.04, "volume": 3158734.0}, {"date": "2022-11-10", "close": 19.42, "volume": 3345496.0}, {"date": "2022-11-11", "close": 19.51, "volume": 2213585.0}, {"date": "2022-11-14", "close": 19.34, "volume": 2188543.0}, {"date": "2022-11-15", "close": 19.47, "volume": 1955780.0}, {"date": "2022-11-16", "close": 19.43, "volume": 1877756.0}, {"date": "2022-11-17", "close": 19.4, "volume": 2257984.0}, {"date": "2022-11-18", "close": 19.27, "volume": 1980158.0}, {"date": "2022-11-21", "close": 19.39, "volume": 1652117.0}, {"date": "2022-11-22", "close": 19.59, "volume": 1476106.0}, {"date": "2022-11-23", "close": 19.69, "volume": 1771599.0}, {"date": "2022-11-25", "close": 19.76, "volume": 878519.0}, {"date": "2022-11-28", "close": 19.32, "volume": 3493675.0}, {"date": "2022-11-29", "close": 19.33, "volume": 1415616.0}, {"date": "2022-11-30", "close": 19.65, "volume": 1996711.0}, {"date": "2022-12-01", "close": 19.3, "volume": 3605999.0}, {"date": "2022-12-02", "close": 19.4, "volume": 1880878.0}, {"date": "2022-12-05", "close": 19.19, "volume": 2605203.0}, {"date": "2022-12-06", "close": 18.66, "volume": 5555051.0}, {"date": "2022-12-07", "close": 18.76, "volume": 2659634.0}, {"date": "2022-12-08", "close": 18.96, "volume": 1824091.0}, {"date": "2022-12-09", "close": 19.16, "volume": 1913600.0}, {"date": "2022-12-12", "close": 19.21, "volume": 2673448.0}, {"date": "2022-12-13", "close": 19.27, "volume": 2984944.0}, {"date": "2022-12-14", "close": 18.69, "volume": 2762263.0}, {"date": "2022-12-15", "close": 18.6, "volume": 2172542.0}, {"date": "2022-12-16", "close": 18.36, "volume": 2822433.0}, {"date": "2022-12-19", "close": 17.98, "volume": 2955026.0}, {"date": "2022-12-20", "close": 18.38, "volume": 2070907.0}, {"date": "2022-12-21", "close": 18.63, "volume": 2129025.0}, {"date": "2022-12-22", "close": 18.18, "volume": 2767227.0}, {"date": "2022-12-23", "close": 18.68, "volume": 1809941.0}, {"date": "2022-12-27", "close": 18.64, "volume": 2414084.0}, {"date": "2022-12-28", "close": 18.42, "volume": 2310107.0}, {"date": "2022-12-29", "close": 18.7, "volume": 3271759.0}, {"date": "2022-12-30", "close": 18.47, "volume": 3624521.0}, {"date": "2023-01-03", "close": 18.57, "volume": 2014771.0}, {"date": "2023-01-04", "close": 18.86, "volume": 2481179.0}, {"date": "2023-01-05", "close": 18.6, "volume": 1635884.0}, {"date": "2023-01-06", "close": 18.5, "volume": 3856573.0}, {"date": "2023-01-09", "close": 18.59, "volume": 2540517.0}, {"date": "2023-01-10", "close": 18.79, "volume": 2487366.0}, {"date": "2023-01-11", "close": 19.32, "volume": 3304180.0}, {"date": "2023-01-12", "close": 19.61, "volume": 2923367.0}, {"date": "2023-01-13", "close": 18.9, "volume": 11291530.0}, {"date": "2023-01-17", "close": 18.89, "volume": 3885590.0}, {"date": "2023-01-18", "close": 18.89, "volume": 3882392.0}, {"date": "2023-01-19", "close": 18.79, "volume": 2533119.0}, {"date": "2023-01-20", "close": 19.03, "volume": 2349831.0}, {"date": "2023-01-23", "close": 19.47, "volume": 3984601.0}, {"date": "2023-01-24", "close": 19.46, "volume": 2251656.0}, {"date": "2023-01-25", "close": 19.37, "volume": 2728924.0}, {"date": "2023-01-26", "close": 19.62, "volume": 2442917.0}, {"date": "2023-01-27", "close": 19.64, "volume": 2085937.0}, {"date": "2023-01-30", "close": 19.24, "volume": 1963090.0}, {"date": "2023-01-31", "close": 19.37, "volume": 1541977.0}, {"date": "2023-02-01", "close": 19.68, "volume": 2029026.0}, {"date": "2023-02-02", "close": 19.78, "volume": 1885862.0}, {"date": "2023-02-03", "close": 19.69, "volume": 1805720.0}, {"date": "2023-02-06", "close": 19.6, "volume": 2769827.0}, {"date": "2023-02-07", "close": 20.04, "volume": 3718603.0}, {"date": "2023-02-08", "close": 19.95, "volume": 2217824.0}, {"date": "2023-02-09", "close": 19.82, "volume": 2484762.0}, {"date": "2023-02-10", "close": 19.74, "volume": 2213133.0}, {"date": "2023-02-13", "close": 19.71, "volume": 8784617.0}, {"date": "2023-02-14", "close": 19.61, "volume": 6964024.0}, {"date": "2023-02-15", "close": 19.69, "volume": 2595015.0}, {"date": "2023-02-16", "close": 19.76, "volume": 2017693.0}, {"date": "2023-02-17", "close": 19.68, "volume": 2684434.0}, {"date": "2023-02-21", "close": 19.32, "volume": 3598160.0}, {"date": "2023-02-22", "close": 19.41, "volume": 2112316.0}, {"date": "2023-02-23", "close": 19.42, "volume": 2637964.0}, {"date": "2023-02-24", "close": 19.32, "volume": 2980055.0}, {"date": "2023-02-27", "close": 19.45, "volume": 2392254.0}, {"date": "2023-02-28", "close": 19.36, "volume": 2519443.0}, {"date": "2023-03-01", "close": 19.35, "volume": 1871718.0}, {"date": "2023-03-02", "close": 19.44, "volume": 2112343.0}, {"date": "2023-03-03", "close": 19.45, "volume": 2320688.0}, {"date": "2023-03-06", "close": 19.41, "volume": 6939385.0}, {"date": "2023-03-07", "close": 19.19, "volume": 3913924.0}, {"date": "2023-03-08", "close": 19.22, "volume": 2515293.0}, {"date": "2023-03-09", "close": 18.45, "volume": 5167904.0}, {"date": "2023-03-10", "close": 17.67, "volume": 9778817.0}, {"date": "2023-03-13", "close": 17.79, "volume": 7447305.0}, {"date": "2023-03-14", "close": 17.84, "volume": 4877723.0}, {"date": "2023-03-15", "close": 17.39, "volume": 7635076.0}, {"date": "2023-03-16", "close": 17.79, "volume": 3755953.0}, {"date": "2023-03-17", "close": 17.43, "volume": 5273243.0}, {"date": "2023-03-20", "close": 17.39, "volume": 4032116.0}, {"date": "2023-03-21", "close": 17.7, "volume": 4339844.0}, {"date": "2023-03-22", "close": 17.31, "volume": 3998669.0}, {"date": "2023-03-23", "close": 17.19, "volume": 3209899.0}, {"date": "2023-03-24", "close": 17.54, "volume": 3752621.0}, {"date": "2023-03-27", "close": 17.83, "volume": 3403888.0}, {"date": "2023-03-28", "close": 17.75, "volume": 2277221.0}, {"date": "2023-03-29", "close": 17.86, "volume": 2844543.0}, {"date": "2023-03-30", "close": 18.17, "volume": 3336526.0}, {"date": "2023-03-31", "close": 18.275, "volume": 4192787.0}, {"date": "2023-04-03", "close": 18.3, "volume": 4741920.0}, {"date": "2023-04-04", "close": 18.12, "volume": 2743096.0}, {"date": "2023-04-05", "close": 17.91, "volume": 2596865.0}, {"date": "2023-04-06", "close": 18.04, "volume": 1710300.0}, {"date": "2023-04-10", "close": 17.94, "volume": 2988292.0}, {"date": "2023-04-11", "close": 18.22, "volume": 2116715.0}, {"date": "2023-04-12", "close": 18.36, "volume": 2765132.0}, {"date": "2023-04-13", "close": 18.62, "volume": 2108387.0}, {"date": "2023-04-14", "close": 18.25, "volume": 7062989.0}, {"date": "2023-04-17", "close": 18.42, "volume": 2340041.0}, {"date": "2023-04-18", "close": 18.26, "volume": 4412505.0}, {"date": "2023-04-19", "close": 18.4, "volume": 2552268.0}, {"date": "2023-04-20", "close": 18.13, "volume": 2672239.0}, {"date": "2023-04-21", "close": 18.2, "volume": 1778806.0}, {"date": "2023-04-24", "close": 18.46, "volume": 3248765.0}, {"date": "2023-04-25", "close": 18.12, "volume": 3243006.0}, {"date": "2023-04-26", "close": 17.81, "volume": 3129201.0}, {"date": "2023-04-27", "close": 18.32, "volume": 2267145.0}, {"date": "2023-04-28", "close": 18.48, "volume": 1666876.0}, {"date": "2023-05-01", "close": 18.26, "volume": 1894771.0}, {"date": "2023-05-02", "close": 18.04, "volume": 2781933.0}, {"date": "2023-05-03", "close": 18.09, "volume": 1964931.0}, {"date": "2023-05-04", "close": 17.65, "volume": 3921220.0}, {"date": "2023-05-05", "close": 18.21, "volume": 2378402.0}, {"date": "2023-05-08", "close": 18.42, "volume": 2082960.0}, {"date": "2023-05-09", "close": 18.23, "volume": 1674758.0}, {"date": "2023-05-10", "close": 18.31, "volume": 1704059.0}, {"date": "2023-05-11", "close": 18.23, "volume": 1710355.0}, {"date": "2023-05-12", "close": 18.25, "volume": 1878452.0}, {"date": "2023-05-15", "close": 18.39, "volume": 1729874.0}, {"date": "2023-05-16", "close": 18.11, "volume": 2263125.0}, {"date": "2023-05-17", "close": 18.4, "volume": 1893813.0}, {"date": "2023-05-18", "close": 18.58, "volume": 2283980.0}, {"date": "2023-05-19", "close": 18.72, "volume": 2825355.0}, {"date": "2023-05-22", "close": 18.77, "volume": 1903407.0}, {"date": "2023-05-23", "close": 18.74, "volume": 2179016.0}, {"date": "2023-05-24", "close": 18.75, "volume": 2756958.0}, {"date": "2023-05-25", "close": 18.67, "volume": 2353168.0}, {"date": "2023-05-26", "close": 18.82, "volume": 1409510.0}, {"date": "2023-05-30", "close": 18.88, "volume": 1510043.0}, {"date": "2023-05-31", "close": 18.74, "volume": 1830870.0}, {"date": "2023-06-01", "close": 19.02, "volume": 2365853.0}, {"date": "2023-06-02", "close": 19.09, "volume": 5041990.0}, {"date": "2023-06-05", "close": 19.08, "volume": 2776671.0}, {"date": "2023-06-06", "close": 19.07, "volume": 3729795.0}, {"date": "2023-06-07", "close": 19.03, "volume": 5768258.0}, {"date": "2023-06-08", "close": 19.08, "volume": 8040334.0}, {"date": "2023-06-09", "close": 19.11, "volume": 3190717.0}, {"date": "2023-06-12", "close": 19.05, "volume": 3710980.0}, {"date": "2023-06-13", "close": 19.05, "volume": 6816887.0}, {"date": "2023-06-14", "close": 18.54, "volume": 3716503.0}, {"date": "2023-06-15", "close": 18.65, "volume": 2830307.0}, {"date": "2023-06-16", "close": 18.68, "volume": 8982224.0}, {"date": "2023-06-20", "close": 18.54, "volume": 1939060.0}, {"date": "2023-06-21", "close": 18.59, "volume": 2924337.0}, {"date": "2023-06-22", "close": 18.17, "volume": 3763860.0}, {"date": "2023-06-23", "close": 18.02, "volume": 2372617.0}, {"date": "2023-06-26", "close": 18.27, "volume": 2512394.0}, {"date": "2023-06-27", "close": 18.28, "volume": 2010747.0}, {"date": "2023-06-28", "close": 18.62, "volume": 2310552.0}, {"date": "2023-06-29", "close": 18.8, "volume": 1888886.0}, {"date": "2023-06-30", "close": 18.79, "volume": 3622508.0}, {"date": "2023-07-03", "close": 18.89, "volume": 1875759.0}, {"date": "2023-07-05", "close": 18.86, "volume": 2043941.0}, {"date": "2023-07-06", "close": 18.97, "volume": 2792444.0}, {"date": "2023-07-07", "close": 19.08, "volume": 2702101.0}, {"date": "2023-07-10", "close": 19.06, "volume": 2356598.0}, {"date": "2023-07-11", "close": 19.12, "volume": 2296459.0}, {"date": "2023-07-12", "close": 19.27, "volume": 2496915.0}, {"date": "2023-07-13", "close": 19.32, "volume": 2849062.0}, {"date": "2023-07-14", "close": 19.19, "volume": 1908470.0}, {"date": "2023-07-17", "close": 19.33, "volume": 1831296.0}, {"date": "2023-07-18", "close": 19.62, "volume": 3699022.0}, {"date": "2023-07-19", "close": 19.62, "volume": 2395286.0}, {"date": "2023-07-20", "close": 19.47, "volume": 2359277.0}, {"date": "2023-07-21", "close": 19.52, "volume": 2007129.0}, {"date": "2023-07-24", "close": 19.62, "volume": 2057165.0}, {"date": "2023-07-25", "close": 19.41, "volume": 5683837.0}, {"date": "2023-07-26", "close": 19.81, "volume": 8437897.0}, {"date": "2023-07-27", "close": 19.75, "volume": 4556144.0}, {"date": "2023-07-28", "close": 19.55, "volume": 7911250.0}, {"date": "2023-07-31", "close": 19.6, "volume": 10504890.0}, {"date": "2023-08-01", "close": 19.53, "volume": 3065976.0}, {"date": "2023-08-02", "close": 19.38, "volume": 3962607.0}, {"date": "2023-08-03", "close": 19.51, "volume": 2368285.0}, {"date": "2023-08-04", "close": 19.55, "volume": 3758143.0}, {"date": "2023-08-07", "close": 19.62, "volume": 1908393.0}, {"date": "2023-08-08", "close": 19.64, "volume": 1909746.0}, {"date": "2023-08-09", "close": 19.56, "volume": 2743941.0}, {"date": "2023-08-10", "close": 19.56, "volume": 2080857.0}, {"date": "2023-08-11", "close": 19.54, "volume": 1932961.0}, {"date": "2023-08-14", "close": 19.54, "volume": 1777740.0}, {"date": "2023-08-15", "close": 19.35, "volume": 2445923.0}, {"date": "2023-08-16", "close": 19.31, "volume": 2108679.0}, {"date": "2023-08-17", "close": 19.16, "volume": 2249330.0}, {"date": "2023-08-18", "close": 19.28, "volume": 2416977.0}, {"date": "2023-08-21", "close": 19.29, "volume": 1786446.0}, {"date": "2023-08-22", "close": 19.07, "volume": 2537772.0}, {"date": "2023-08-23", "close": 19.18, "volume": 2495970.0}, {"date": "2023-08-24", "close": 19.21, "volume": 1658047.0}, {"date": "2023-08-25", "close": 19.24, "volume": 2253342.0}, {"date": "2023-08-28", "close": 19.36, "volume": 2027044.0}, {"date": "2023-08-29", "close": 19.41, "volume": 1721800.0}, {"date": "2023-08-30", "close": 19.45, "volume": 1969139.0}, {"date": "2023-08-31", "close": 19.49, "volume": 1729155.0}, {"date": "2023-09-01", "close": 19.5, "volume": 1921807.0}, {"date": "2023-09-05", "close": 19.37, "volume": 2637747.0}, {"date": "2023-09-06", "close": 19.2, "volume": 2959585.0}, {"date": "2023-09-07", "close": 19.41, "volume": 1701434.0}, {"date": "2023-09-08", "close": 19.57, "volume": 2272810.0}, {"date": "2023-09-11", "close": 19.61, "volume": 2790326.0}, {"date": "2023-09-12", "close": 19.62, "volume": 2444601.0}, {"date": "2023-09-13", "close": 19.75, "volume": 2668002.0}, {"date": "2023-09-14", "close": 19.3, "volume": 3391238.0}, {"date": "2023-09-15", "close": 19.27, "volume": 3544458.0}, {"date": "2023-09-18", "close": 19.33, "volume": 2328150.0}, {"date": "2023-09-19", "close": 19.35, "volume": 1886560.0}, {"date": "2023-09-20", "close": 19.31, "volume": 2287540.0}, {"date": "2023-09-21", "close": 19.08, "volume": 2140500.0}, {"date": "2023-09-22", "close": 19.22, "volume": 2518776.0}, {"date": "2023-09-25", "close": 19.53, "volume": 3646999.0}, {"date": "2023-09-26", "close": 19.22, "volume": 2745431.0}, {"date": "2023-09-27", "close": 19.43, "volume": 3538115.0}, {"date": "2023-09-28", "close": 19.64, "volume": 2565419.0}, {"date": "2023-09-29", "close": 19.47, "volume": 3685323.0}, {"date": "2023-10-02", "close": 19.17, "volume": 3726316.0}, {"date": "2023-10-03", "close": 18.78, "volume": 4314689.0}, {"date": "2023-10-04", "close": 18.75, "volume": 3054304.0}, {"date": "2023-10-05", "close": 18.89, "volume": 2384281.0}, {"date": "2023-10-06", "close": 18.96, "volume": 1807851.0}, {"date": "2023-10-09", "close": 19.19, "volume": 1755126.0}, {"date": "2023-10-10", "close": 19.23, "volume": 2033859.0}, {"date": "2023-10-11", "close": 19.31, "volume": 1750160.0}, {"date": "2023-10-12", "close": 19.06, "volume": 3792054.0}, {"date": "2023-10-13", "close": 19.03, "volume": 1704519.0}, {"date": "2023-10-16", "close": 19.48, "volume": 2929777.0}, {"date": "2023-10-17", "close": 19.5, "volume": 2546921.0}, {"date": "2023-10-18", "close": 19.24, "volume": 1904684.0}, {"date": "2023-10-19", "close": 18.92, "volume": 3639338.0}, {"date": "2023-10-20", "close": 18.79, "volume": 3203695.0}, {"date": "2023-10-23", "close": 18.81, "volume": 5092794.0}, {"date": "2023-10-24", "close": 18.99, "volume": 4109039.0}, {"date": "2023-10-25", "close": 18.9, "volume": 2818625.0}, {"date": "2023-10-26", "close": 18.89, "volume": 2298630.0}, {"date": "2023-10-27", "close": 18.66, "volume": 3021370.0}, {"date": "2023-10-30", "close": 18.99, "volume": 3742079.0}, {"date": "2023-10-31", "close": 18.96, "volume": 2930857.0}, {"date": "2023-11-01", "close": 19.19, "volume": 2266085.0}, {"date": "2023-11-02", "close": 19.59, "volume": 3226250.0}, {"date": "2023-11-03", "close": 19.66, "volume": 3211975.0}, {"date": "2023-11-06", "close": 19.54, "volume": 2664705.0}, {"date": "2023-11-07", "close": 19.51, "volume": 1502467.0}, {"date": "2023-11-08", "close": 19.53, "volume": 1959350.0}, {"date": "2023-11-09", "close": 19.46, "volume": 2959820.0}, {"date": "2023-11-10", "close": 19.61, "volume": 2267956.0}, {"date": "2023-11-13", "close": 19.6, "volume": 2272702.0}, {"date": "2023-11-14", "close": 19.75, "volume": 4193718.0}, {"date": "2023-11-15", "close": 19.69, "volume": 3732048.0}, {"date": "2023-11-16", "close": 19.63, "volume": 2374333.0}, {"date": "2023-11-17", "close": 19.65, "volume": 1989712.0}, {"date": "2023-11-20", "close": 19.73, "volume": 2801798.0}, {"date": "2023-11-21", "close": 19.74, "volume": 2465650.0}, {"date": "2023-11-22", "close": 19.84, "volume": 2323212.0}, {"date": "2023-11-24", "close": 19.89, "volume": 1277301.0}, {"date": "2023-11-27", "close": 19.85, "volume": 2508044.0}, {"date": "2023-11-28", "close": 19.75, "volume": 3329885.0}, {"date": "2023-11-29", "close": 19.77, "volume": 2310143.0}, {"date": "2023-11-30", "close": 19.82, "volume": 3109675.0}, {"date": "2023-12-01", "close": 19.92, "volume": 3553342.0}, {"date": "2023-12-04", "close": 19.86, "volume": 3724030.0}, {"date": "2023-12-05", "close": 19.78, "volume": 3914853.0}, {"date": "2023-12-06", "close": 19.71, "volume": 2965757.0}, {"date": "2023-12-07", "close": 19.94, "volume": 3469033.0}, {"date": "2023-12-08", "close": 20.08, "volume": 6926851.0}, {"date": "2023-12-11", "close": 20.06, "volume": 4622929.0}, {"date": "2023-12-12", "close": 20.12, "volume": 5085398.0}, {"date": "2023-12-13", "close": 20.21, "volume": 9989157.0}, {"date": "2023-12-14", "close": 19.74, "volume": 9085874.0}, {"date": "2023-12-15", "close": 19.58, "volume": 4684381.0}, {"date": "2023-12-18", "close": 19.75, "volume": 4735722.0}, {"date": "2023-12-19", "close": 19.72, "volume": 3338486.0}, {"date": "2023-12-20", "close": 19.55, "volume": 3359415.0}, {"date": "2023-12-21", "close": 19.62, "volume": 3168404.0}, {"date": "2023-12-22", "close": 19.76, "volume": 2869358.0}, {"date": "2023-12-26", "close": 19.94, "volume": 4519319.0}, {"date": "2023-12-27", "close": 20.05, "volume": 3718558.0}, {"date": "2023-12-28", "close": 20.08, "volume": 4032396.0}, {"date": "2023-12-29", "close": 20.03, "volume": 3586932.0}, {"date": "2024-01-02", "close": 20.03, "volume": 2902667.0}, {"date": "2024-01-03", "close": 20.03, "volume": 3145517.0}, {"date": "2024-01-04", "close": 20.48, "volume": 8354034.0}, {"date": "2024-01-05", "close": 20.41, "volume": 4072029.0}, {"date": "2024-01-08", "close": 20.39, "volume": 3075072.0}, {"date": "2024-01-09", "close": 20.31, "volume": 2780061.0}, {"date": "2024-01-10", "close": 20.41, "volume": 2731932.0}, {"date": "2024-01-11", "close": 20.3, "volume": 3249836.0}, {"date": "2024-01-12", "close": 20.4, "volume": 2451578.0}, {"date": "2024-01-16", "close": 20.18, "volume": 4725942.0}, {"date": "2024-01-17", "close": 20.17, "volume": 2455385.0}, {"date": "2024-01-18", "close": 20.28, "volume": 2245067.0}, {"date": "2024-01-19", "close": 20.36, "volume": 2709883.0}, {"date": "2024-01-22", "close": 20.39, "volume": 2970210.0}, {"date": "2024-01-23", "close": 20.42, "volume": 2009314.0}, {"date": "2024-01-24", "close": 20.33, "volume": 1975146.0}, {"date": "2024-01-25", "close": 20.49, "volume": 2701273.0}, {"date": "2024-01-26", "close": 20.56, "volume": 2427850.0}, {"date": "2024-01-29", "close": 20.52, "volume": 3040202.0}, {"date": "2024-01-30", "close": 20.61, "volume": 2407085.0}, {"date": "2024-01-31", "close": 20.23, "volume": 6838133.0}, {"date": "2024-02-01", "close": 20.08, "volume": 6836704.0}, {"date": "2024-02-02", "close": 20.17, "volume": 2949844.0}, {"date": "2024-02-05", "close": 19.97, "volume": 4431584.0}, {"date": "2024-02-06", "close": 19.94, "volume": 4694722.0}, {"date": "2024-02-07", "close": 20.19, "volume": 6248997.0}, {"date": "2024-02-08", "close": 20.01, "volume": 5524339.0}, {"date": "2024-02-09", "close": 20.07, "volume": 3268138.0}, {"date": "2024-02-12", "close": 20.19, "volume": 3309278.0}, {"date": "2024-02-13", "close": 20.22, "volume": 3550911.0}, {"date": "2024-02-14", "close": 20.24, "volume": 4398583.0}, {"date": "2024-02-15", "close": 20.17, "volume": 4487391.0}, {"date": "2024-02-16", "close": 20.15, "volume": 4400250.0}, {"date": "2024-02-20", "close": 20.11, "volume": 4599769.0}, {"date": "2024-02-21", "close": 20.03, "volume": 4743261.0}, {"date": "2024-02-22", "close": 20.11, "volume": 4987708.0}, {"date": "2024-02-23", "close": 20.11, "volume": 3871963.0}, {"date": "2024-02-26", "close": 20.07, "volume": 3252705.0}, {"date": "2024-02-27", "close": 20.22, "volume": 4971277.0}, {"date": "2024-02-28", "close": 20.16, "volume": 4196192.0}, {"date": "2024-02-29", "close": 20.23, "volume": 2448065.0}, {"date": "2024-03-01", "close": 20.23, "volume": 2687386.0}, {"date": "2024-03-04", "close": 20.32, "volume": 3489323.0}, {"date": "2024-03-05", "close": 20.23, "volume": 3793018.0}, {"date": "2024-03-06", "close": 20.39, "volume": 3029106.0}, {"date": "2024-03-07", "close": 20.46, "volume": 3554097.0}, {"date": "2024-03-08", "close": 20.51, "volume": 3376852.0}, {"date": "2024-03-11", "close": 20.54, "volume": 4145580.0}, {"date": "2024-03-12", "close": 20.73, "volume": 4348481.0}, {"date": "2024-03-13", "close": 20.78, "volume": 4122835.0}, {"date": "2024-03-14", "close": 19.99, "volume": 5040734.0}, {"date": "2024-03-15", "close": 20.19, "volume": 4003209.0}, {"date": "2024-03-18", "close": 20.05, "volume": 4961044.0}, {"date": "2024-03-19", "close": 19.95, "volume": 4047479.0}, {"date": "2024-03-20", "close": 19.94, "volume": 4162066.0}, {"date": "2024-03-21", "close": 20.05, "volume": 3458093.0}, {"date": "2024-03-22", "close": 19.99, "volume": 2272059.0}, {"date": "2024-03-25", "close": 20.12, "volume": 3642961.0}, {"date": "2024-03-26", "close": 20.24, "volume": 3142272.0}, {"date": "2024-03-27", "close": 20.48, "volume": 4138241.0}, {"date": "2024-03-28", "close": 20.82, "volume": 7452774.0}, {"date": "2024-04-01", "close": 20.39, "volume": 4727242.0}, {"date": "2024-04-02", "close": 20.53, "volume": 3440068.0}, {"date": "2024-04-03", "close": 20.48, "volume": 2251363.0}, {"date": "2024-04-04", "close": 20.36, "volume": 2429081.0}, {"date": "2024-04-05", "close": 20.57, "volume": 2072445.0}, {"date": "2024-04-08", "close": 20.56, "volume": 2137749.0}, {"date": "2024-04-09", "close": 20.53, "volume": 1941870.0}, {"date": "2024-04-10", "close": 20.39, "volume": 3010322.0}, {"date": "2024-04-11", "close": 20.52, "volume": 2964941.0}, {"date": "2024-04-12", "close": 20.28, "volume": 2826405.0}, {"date": "2024-04-15", "close": 20.24, "volume": 2733269.0}, {"date": "2024-04-16", "close": 20.24, "volume": 3163799.0}, {"date": "2024-04-17", "close": 20.33, "volume": 1987640.0}, {"date": "2024-04-18", "close": 20.42, "volume": 1988532.0}, {"date": "2024-04-19", "close": 20.59, "volume": 2427375.0}, {"date": "2024-04-22", "close": 20.66, "volume": 2787135.0}, {"date": "2024-04-23", "close": 20.74, "volume": 2079078.0}, {"date": "2024-04-24", "close": 20.79, "volume": 2126215.0}, {"date": "2024-04-25", "close": 20.63, "volume": 2272103.0}, {"date": "2024-04-26", "close": 20.78, "volume": 2640447.0}, {"date": "2024-04-29", "close": 20.81, "volume": 2766560.0}, {"date": "2024-04-30", "close": 20.61, "volume": 2557588.0}, {"date": "2024-05-01", "close": 20.85, "volume": 3901334.0}, {"date": "2024-05-02", "close": 20.54, "volume": 4272351.0}, {"date": "2024-05-03", "close": 20.61, "volume": 2902245.0}, {"date": "2024-05-06", "close": 20.89, "volume": 4237910.0}, {"date": "2024-05-07", "close": 20.8, "volume": 3489811.0}, {"date": "2024-05-08", "close": 20.78, "volume": 3203598.0}, {"date": "2024-05-09", "close": 20.92, "volume": 2226152.0}, {"date": "2024-05-10", "close": 21.1, "volume": 3383341.0}, {"date": "2024-05-13", "close": 21.14, "volume": 4152687.0}, {"date": "2024-05-14", "close": 21.25, "volume": 4198354.0}, {"date": "2024-05-15", "close": 21.17, "volume": 5163753.0}, {"date": "2024-05-16", "close": 21.15, "volume": 4188810.0}, {"date": "2024-05-17", "close": 21.28, "volume": 4424110.0}, {"date": "2024-05-20", "close": 21.33, "volume": 4526080.0}, {"date": "2024-05-21", "close": 21.46, "volume": 3428457.0}, {"date": "2024-05-22", "close": 21.37, "volume": 2619624.0}, {"date": "2024-05-23", "close": 21.2, "volume": 2553471.0}, {"date": "2024-05-24", "close": 21.35, "volume": 1933749.0}, {"date": "2024-05-28", "close": 21.34, "volume": 2744348.0}, {"date": "2024-05-29", "close": 21.25, "volume": 2531017.0}, {"date": "2024-05-30", "close": 21.42, "volume": 3155629.0}, {"date": "2024-05-31", "close": 21.57, "volume": 2587517.0}, {"date": "2024-06-03", "close": 21.57, "volume": 5027147.0}, {"date": "2024-06-04", "close": 21.57, "volume": 2892224.0}, {"date": "2024-06-05", "close": 21.58, "volume": 3745787.0}, {"date": "2024-06-06", "close": 21.36, "volume": 5345114.0}, {"date": "2024-06-07", "close": 21.53, "volume": 2422692.0}, {"date": "2024-06-10", "close": 21.52, "volume": 3030625.0}, {"date": "2024-06-11", "close": 21.41, "volume": 2822193.0}, {"date": "2024-06-12", "close": 21.43, "volume": 4598455.0}, {"date": "2024-06-13", "close": 21.27, "volume": 5764460.0}, {"date": "2024-06-14", "close": 20.68, "volume": 5280195.0}, {"date": "2024-06-17", "close": 20.71, "volume": 4602446.0}, {"date": "2024-06-18", "close": 20.59, "volume": 3644490.0}, {"date": "2024-06-20", "close": 20.58, "volume": 2671822.0}, {"date": "2024-06-21", "close": 20.58, "volume": 4037714.0}, {"date": "2024-06-24", "close": 20.67, "volume": 4042568.0}, {"date": "2024-06-25", "close": 20.52, "volume": 3176197.0}, {"date": "2024-06-26", "close": 20.57, "volume": 2442201.0}, {"date": "2024-06-27", "close": 20.8, "volume": 3812415.0}, {"date": "2024-06-28", "close": 20.84, "volume": 4955115.0}, {"date": "2024-07-01", "close": 20.71, "volume": 2727703.0}, {"date": "2024-07-02", "close": 20.88, "volume": 2119960.0}, {"date": "2024-07-03", "close": 20.96, "volume": 1336444.0}, {"date": "2024-07-05", "close": 21.1, "volume": 2683447.0}, {"date": "2024-07-08", "close": 21.15, "volume": 2208693.0}, {"date": "2024-07-09", "close": 21.06, "volume": 2267353.0}, {"date": "2024-07-10", "close": 21.15, "volume": 1876186.0}, {"date": "2024-07-11", "close": 21.22, "volume": 3343464.0}, {"date": "2024-07-12", "close": 21.19, "volume": 3456650.0}, {"date": "2024-07-15", "close": 21.03, "volume": 3044200.0}, {"date": "2024-07-16", "close": 21.02, "volume": 2602333.0}, {"date": "2024-07-17", "close": 21.07, "volume": 2595828.0}, {"date": "2024-07-18", "close": 20.85, "volume": 2680146.0}, {"date": "2024-07-19", "close": 20.71, "volume": 2127786.0}, {"date": "2024-07-22", "close": 20.98, "volume": 2531986.0}, {"date": "2024-07-23", "close": 20.87, "volume": 1782106.0}, {"date": "2024-07-24", "close": 20.76, "volume": 2085468.0}, {"date": "2024-07-25", "close": 20.77, "volume": 1815016.0}, {"date": "2024-07-26", "close": 20.95, "volume": 2151992.0}, {"date": "2024-07-29", "close": 20.89, "volume": 2746288.0}, {"date": "2024-07-30", "close": 21.28, "volume": 4315361.0}, {"date": "2024-07-31", "close": 20.94, "volume": 4461568.0}, {"date": "2024-08-01", "close": 20.83, "volume": 3052644.0}, {"date": "2024-08-02", "close": 20.29, "volume": 6910758.0}, {"date": "2024-08-05", "close": 19.8, "volume": 8775825.0}, {"date": "2024-08-06", "close": 20.35, "volume": 5474940.0}, {"date": "2024-08-07", "close": 20.3, "volume": 5567086.0}, {"date": "2024-08-08", "close": 20.43, "volume": 2462969.0}, {"date": "2024-08-09", "close": 20.5, "volume": 2123555.0}, {"date": "2024-08-12", "close": 20.58, "volume": 2401054.0}, {"date": "2024-08-13", "close": 20.55, "volume": 2218086.0}, {"date": "2024-08-14", "close": 20.57, "volume": 2061216.0}, {"date": "2024-08-15", "close": 20.73, "volume": 2244686.0}, {"date": "2024-08-16", "close": 20.74, "volume": 2304769.0}, {"date": "2024-08-19", "close": 20.84, "volume": 2379249.0}, {"date": "2024-08-20", "close": 20.78, "volume": 1958224.0}, {"date": "2024-08-21", "close": 20.95, "volume": 3228394.0}, {"date": "2024-08-22", "close": 20.91, "volume": 2242600.0}, {"date": "2024-08-23", "close": 20.92, "volume": 3479508.0}, {"date": "2024-08-26", "close": 20.97, "volume": 3765991.0}, {"date": "2024-08-27", "close": 21.08, "volume": 2135047.0}, {"date": "2024-08-28", "close": 20.97, "volume": 2361472.0}, {"date": "2024-08-29", "close": 21.01, "volume": 2253857.0}, {"date": "2024-08-30", "close": 21.08, "volume": 3573597.0}, {"date": "2024-09-03", "close": 21.0, "volume": 3165685.0}, {"date": "2024-09-04", "close": 20.93, "volume": 3317798.0}, {"date": "2024-09-05", "close": 20.86, "volume": 2976603.0}, {"date": "2024-09-06", "close": 20.52, "volume": 6091562.0}, {"date": "2024-09-09", "close": 20.57, "volume": 3765259.0}, {"date": "2024-09-10", "close": 20.54, "volume": 3656033.0}, {"date": "2024-09-11", "close": 20.53, "volume": 3936691.0}, {"date": "2024-09-12", "close": 20.68, "volume": 4622234.0}, {"date": "2024-09-13", "close": 20.37, "volume": 3779302.0}, {"date": "2024-09-16", "close": 20.33, "volume": 3746646.0}, {"date": "2024-09-17", "close": 20.17, "volume": 4675000.0}, {"date": "2024-09-18", "close": 20.34, "volume": 2678881.0}, {"date": "2024-09-19", "close": 20.75, "volume": 8730520.0}, {"date": "2024-09-20", "close": 20.61, "volume": 3013348.0}, {"date": "2024-09-23", "close": 20.69, "volume": 3236036.0}, {"date": "2024-09-24", "close": 20.71, "volume": 3098162.0}, {"date": "2024-09-25", "close": 20.49, "volume": 3739671.0}, {"date": "2024-09-26", "close": 20.68, "volume": 2345233.0}, {"date": "2024-09-27", "close": 20.91, "volume": 4454689.0}, {"date": "2024-09-30", "close": 20.94, "volume": 4977349.0}, {"date": "2024-10-01", "close": 20.74, "volume": 3391962.0}, {"date": "2024-10-02", "close": 20.84, "volume": 2871414.0}, {"date": "2024-10-03", "close": 20.88, "volume": 3257483.0}, {"date": "2024-10-04", "close": 21.05, "volume": 2370027.0}, {"date": "2024-10-07", "close": 21.02, "volume": 2004445.0}, {"date": "2024-10-08", "close": 21.01, "volume": 1881982.0}, {"date": "2024-10-09", "close": 21.01, "volume": 1470174.0}, {"date": "2024-10-10", "close": 21.13, "volume": 3788375.0}, {"date": "2024-10-11", "close": 21.32, "volume": 2873622.0}, {"date": "2024-10-14", "close": 21.38, "volume": 1931891.0}, {"date": "2024-10-15", "close": 21.41, "volume": 2893707.0}, {"date": "2024-10-16", "close": 21.57, "volume": 2450374.0}, {"date": "2024-10-17", "close": 21.58, "volume": 2091227.0}, {"date": "2024-10-18", "close": 21.65, "volume": 2205624.0}, {"date": "2024-10-21", "close": 21.72, "volume": 2313174.0}, {"date": "2024-10-22", "close": 21.59, "volume": 2429755.0}, {"date": "2024-10-23", "close": 21.5, "volume": 2025363.0}, {"date": "2024-10-24", "close": 21.67, "volume": 1951426.0}, {"date": "2024-10-25", "close": 21.58, "volume": 2058033.0}, {"date": "2024-10-28", "close": 21.67, "volume": 1886723.0}, {"date": "2024-10-29", "close": 21.57, "volume": 2578742.0}, {"date": "2024-10-30", "close": 21.34, "volume": 4200348.0}, {"date": "2024-10-31", "close": 21.14, "volume": 2804854.0}, {"date": "2024-11-01", "close": 21.0, "volume": 3433576.0}, {"date": "2024-11-04", "close": 20.88, "volume": 2955949.0}, {"date": "2024-11-05", "close": 21.01, "volume": 3762207.0}, {"date": "2024-11-06", "close": 21.4, "volume": 6740032.0}, {"date": "2024-11-07", "close": 21.33, "volume": 3629769.0}, {"date": "2024-11-08", "close": 21.53, "volume": 2877012.0}, {"date": "2024-11-11", "close": 21.59, "volume": 4098209.0}, {"date": "2024-11-12", "close": 21.53, "volume": 3294917.0}, {"date": "2024-11-13", "close": 21.54, "volume": 3583778.0}, {"date": "2024-11-14", "close": 21.58, "volume": 3692740.0}, {"date": "2024-11-15", "close": 21.51, "volume": 3733853.0}, {"date": "2024-11-18", "close": 21.68, "volume": 3320920.0}, {"date": "2024-11-19", "close": 21.83, "volume": 4243627.0}, {"date": "2024-11-20", "close": 21.79, "volume": 3879574.0}, {"date": "2024-11-21", "close": 21.78, "volume": 4388396.0}, {"date": "2024-11-22", "close": 22.02, "volume": 4212830.0}, {"date": "2024-11-25", "close": 22.0, "volume": 4054204.0}, {"date": "2024-11-26", "close": 22.0, "volume": 3898219.0}, {"date": "2024-11-27", "close": 22.01, "volume": 4262634.0}, {"date": "2024-11-29", "close": 22.15, "volume": 2812726.0}, {"date": "2024-12-02", "close": 22.1, "volume": 4825529.0}, {"date": "2024-12-03", "close": 22.18, "volume": 3600952.0}, {"date": "2024-12-04", "close": 22.1, "volume": 4324162.0}, {"date": "2024-12-05", "close": 22.17, "volume": 4077359.0}, {"date": "2024-12-06", "close": 22.21, "volume": 4155163.0}, {"date": "2024-12-09", "close": 22.27, "volume": 4966928.0}, {"date": "2024-12-10", "close": 22.08, "volume": 5504976.0}, {"date": "2024-12-11", "close": 22.12, "volume": 4950736.0}, {"date": "2024-12-12", "close": 22.08, "volume": 5477070.0}, {"date": "2024-12-13", "close": 21.69, "volume": 4551934.0}, {"date": "2024-12-16", "close": 21.42, "volume": 8078755.0}, {"date": "2024-12-17", "close": 21.3, "volume": 4786198.0}, {"date": "2024-12-18", "close": 20.92, "volume": 7208701.0}, {"date": "2024-12-19", "close": 21.13, "volume": 6039967.0}, {"date": "2024-12-20", "close": 21.38, "volume": 9049092.0}, {"date": "2024-12-23", "close": 21.53, "volume": 4774020.0}, {"date": "2024-12-24", "close": 21.75, "volume": 3313710.0}, {"date": "2024-12-26", "close": 21.94, "volume": 4485761.0}, {"date": "2024-12-27", "close": 22.02, "volume": 5504846.0}, {"date": "2024-12-30", "close": 21.94, "volume": 7102376.0}, {"date": "2024-12-31", "close": 21.89, "volume": 4643804.0}, {"date": "2025-01-02", "close": 22.21, "volume": 5365121.0}, {"date": "2025-01-03", "close": 22.18, "volume": 3559871.0}, {"date": "2025-01-06", "close": 22.12, "volume": 3771888.0}, {"date": "2025-01-07", "close": 22.07, "volume": 3222512.0}, {"date": "2025-01-08", "close": 22.09, "volume": 6354384.0}, {"date": "2025-01-10", "close": 21.98, "volume": 3897131.0}, {"date": "2025-01-13", "close": 22.1, "volume": 2861928.0}, {"date": "2025-01-14", "close": 22.43, "volume": 2940377.0}, {"date": "2025-01-15", "close": 22.66, "volume": 4083452.0}, {"date": "2025-01-16", "close": 23.0, "volume": 3854192.0}, {"date": "2025-01-17", "close": 23.18, "volume": 3894855.0}, {"date": "2025-01-21", "close": 23.37, "volume": 5539480.0}, {"date": "2025-01-22", "close": 23.38, "volume": 4783634.0}, {"date": "2025-01-23", "close": 23.38, "volume": 3121965.0}, {"date": "2025-01-24", "close": 23.43, "volume": 2646719.0}, {"date": "2025-01-27", "close": 23.3, "volume": 3809914.0}, {"date": "2025-01-28", "close": 23.54, "volume": 4659192.0}, {"date": "2025-01-29", "close": 23.18, "volume": 5045617.0}, {"date": "2025-01-30", "close": 23.42, "volume": 3345887.0}, {"date": "2025-01-31", "close": 23.67, "volume": 5260639.0}, {"date": "2025-02-03", "close": 23.8, "volume": 5557097.0}, {"date": "2025-02-04", "close": 23.81, "volume": 5562283.0}, {"date": "2025-02-05", "close": 23.1, "volume": 14378510.0}, {"date": "2025-02-06", "close": 22.73, "volume": 6728308.0}, {"date": "2025-02-07", "close": 22.74, "volume": 3692323.0}, {"date": "2025-02-10", "close": 22.87, "volume": 3206215.0}, {"date": "2025-02-11", "close": 22.705, "volume": 4460922.0}, {"date": "2025-02-12", "close": 22.91, "volume": 3474813.0}, {"date": "2025-02-13", "close": 23.08, "volume": 2947573.0}, {"date": "2025-02-14", "close": 23.27, "volume": 3786233.0}, {"date": "2025-02-18", "close": 23.35, "volume": 3661529.0}, {"date": "2025-02-19", "close": 23.47, "volume": 3544512.0}, {"date": "2025-02-20", "close": 23.4, "volume": 3292085.0}, {"date": "2025-02-21", "close": 23.28, "volume": 3960409.0}, {"date": "2025-02-24", "close": 23.22, "volume": 3434312.0}, {"date": "2025-02-25", "close": 23.15, "volume": 3440582.0}, {"date": "2025-02-26", "close": 23.04, "volume": 3419214.0}, {"date": "2025-02-27", "close": 23.12, "volume": 3078133.0}, {"date": "2025-02-28", "close": 23.38, "volume": 3865979.0}, {"date": "2025-03-03", "close": 23.23, "volume": 4420102.0}, {"date": "2025-03-04", "close": 22.78, "volume": 5519108.0}, {"date": "2025-03-05", "close": 22.63, "volume": 5905048.0}, {"date": "2025-03-06", "close": 22.33, "volume": 4706939.0}, {"date": "2025-03-07", "close": 23.01, "volume": 4099033.0}, {"date": "2025-03-10", "close": 22.45, "volume": 5618886.0}, {"date": "2025-03-11", "close": 21.86, "volume": 8685595.0}, {"date": "2025-03-12", "close": 21.75, "volume": 6110319.0}, {"date": "2025-03-13", "close": 21.44, "volume": 5298133.0}, {"date": "2025-03-14", "close": 21.28, "volume": 5266518.0}, {"date": "2025-03-17", "close": 21.65, "volume": 6728559.0}, {"date": "2025-03-18", "close": 21.82, "volume": 4303761.0}, {"date": "2025-03-19", "close": 21.75, "volume": 3757443.0}, {"date": "2025-03-20", "close": 21.73, "volume": 4608716.0}, {"date": "2025-03-21", "close": 21.76, "volume": 6477606.0}, {"date": "2025-03-24", "close": 22.05, "volume": 4280455.0}, {"date": "2025-03-25", "close": 22.31, "volume": 4182468.0}, {"date": "2025-03-26", "close": 22.23, "volume": 2531949.0}, {"date": "2025-03-27", "close": 22.36, "volume": 2760263.0}, {"date": "2025-03-28", "close": 22.11, "volume": 5013381.0}, {"date": "2025-03-31", "close": 22.16, "volume": 5406401.0}, {"date": "2025-04-01", "close": 22.29, "volume": 6766797.0}, {"date": "2025-04-02", "close": 22.41, "volume": 3309531.0}, {"date": "2025-04-03", "close": 21.52, "volume": 7908968.0}, {"date": "2025-04-04", "close": 19.97, "volume": 17646200.0}, {"date": "2025-04-07", "close": 19.31, "volume": 17101420.0}, {"date": "2025-04-08", "close": 18.91, "volume": 11044990.0}, {"date": "2025-04-09", "close": 20.86, "volume": 15455950.0}, {"date": "2025-04-10", "close": 19.84, "volume": 7006504.0}, {"date": "2025-04-11", "close": 19.91, "volume": 7417632.0}, {"date": "2025-04-14", "close": 20.02, "volume": 5731592.0}, {"date": "2025-04-15", "close": 20.17, "volume": 5533206.0}, {"date": "2025-04-16", "close": 20.09, "volume": 4551036.0}, {"date": "2025-04-17", "close": 20.4, "volume": 4237028.0}, {"date": "2025-04-21", "close": 19.9, "volume": 5138416.0}, {"date": "2025-04-22", "close": 20.4, "volume": 3130702.0}, {"date": "2025-04-23", "close": 20.75, "volume": 5500210.0}, {"date": "2025-04-24", "close": 21.1, "volume": 3622809.0}, {"date": "2025-04-25", "close": 21.11, "volume": 2820606.0}, {"date": "2025-04-28", "close": 21.25, "volume": 4628626.0}, {"date": "2025-04-29", "close": 20.67, "volume": 6999923.0}, {"date": "2025-04-30", "close": 20.66, "volume": 5095161.0}, {"date": "2025-05-01", "close": 20.34, "volume": 4671038.0}, {"date": "2025-05-02", "close": 20.8, "volume": 3300575.0}, {"date": "2025-05-05", "close": 20.53, "volume": 2668084.0}, {"date": "2025-05-06", "close": 20.68, "volume": 2744526.0}, {"date": "2025-05-07", "close": 20.785, "volume": 4443783.0}, {"date": "2025-05-08", "close": 21.0, "volume": 5848873.0}, {"date": "2025-05-09", "close": 21.06, "volume": 4361421.0}, {"date": "2025-05-12", "close": 21.59, "volume": 6704948.0}, {"date": "2025-05-13", "close": 21.78, "volume": 6095476.0}, {"date": "2025-05-14", "close": 21.63, "volume": 3428983.0}, {"date": "2025-05-15", "close": 21.67, "volume": 3081420.0}, {"date": "2025-05-16", "close": 21.91, "volume": 2434353.0}, {"date": "2025-05-19", "close": 21.91, "volume": 4182514.0}, {"date": "2025-05-20", "close": 21.99, "volume": 3012395.0}, {"date": "2025-05-21", "close": 21.53, "volume": 4320379.0}, {"date": "2025-05-22", "close": 21.52, "volume": 2920617.0}, {"date": "2025-05-23", "close": 21.59, "volume": 2118511.0}, {"date": "2025-05-27", "close": 21.97, "volume": 3281141.0}, {"date": "2025-05-28", "close": 21.99, "volume": 2780067.0}, {"date": "2025-05-29", "close": 21.99, "volume": 2972851.0}, {"date": "2025-05-30", "close": 22.05, "volume": 3173275.0}, {"date": "2025-06-02", "close": 21.97, "volume": 3281562.0}, {"date": "2025-06-03", "close": 21.96, "volume": 3211279.0}, {"date": "2025-06-04", "close": 21.93, "volume": 2828178.0}, {"date": "2025-06-05", "close": 21.95, "volume": 3451331.0}, {"date": "2025-06-06", "close": 22.19, "volume": 4099319.0}, {"date": "2025-06-09", "close": 22.21, "volume": 4572287.0}, {"date": "2025-06-10", "close": 22.34, "volume": 4410925.0}, {"date": "2025-06-11", "close": 22.43, "volume": 6917729.0}, {"date": "2025-06-12", "close": 22.28, "volume": 4991032.0}, {"date": "2025-06-13", "close": 21.53, "volume": 5054892.0}, {"date": "2025-06-16", "close": 21.32, "volume": 6231331.0}, {"date": "2025-06-17", "close": 21.32, "volume": 5748310.0}, {"date": "2025-06-18", "close": 21.51, "volume": 3441921.0}, {"date": "2025-06-20", "close": 21.49, "volume": 4441248.0}, {"date": "2025-06-23", "close": 21.47, "volume": 4348486.0}, {"date": "2025-06-24", "close": 21.52, "volume": 4280519.0}, {"date": "2025-06-25", "close": 21.56, "volume": 3761191.0}, {"date": "2025-06-26", "close": 21.75, "volume": 4591782.0}, {"date": "2025-06-27", "close": 21.95, "volume": 4561627.0}, {"date": "2025-06-30", "close": 21.96, "volume": 5576690.0}, {"date": "2025-07-01", "close": 22.05, "volume": 4020266.0}, {"date": "2025-07-02", "close": 22.26, "volume": 3451548.0}, {"date": "2025-07-03", "close": 22.41, "volume": 2213408.0}, {"date": "2025-07-07", "close": 22.33, "volume": 3106165.0}, {"date": "2025-07-08", "close": 22.42, "volume": 2227272.0}, {"date": "2025-07-09", "close": 22.52, "volume": 2799468.0}, {"date": "2025-07-10", "close": 22.78, "volume": 3481768.0}, {"date": "2025-07-11", "close": 22.84, "volume": 2651169.0}, {"date": "2025-07-14", "close": 22.86, "volume": 2717374.0}, {"date": "2025-07-15", "close": 22.75, "volume": 3437279.0}, {"date": "2025-07-16", "close": 23.06, "volume": 2873382.0}, {"date": "2025-07-17", "close": 23.25, "volume": 3255042.0}, {"date": "2025-07-18", "close": 23.21, "volume": 2475129.0}, {"date": "2025-07-21", "close": 22.82, "volume": 3409991.0}, {"date": "2025-07-22", "close": 22.96, "volume": 2514948.0}, {"date": "2025-07-23", "close": 23.07, "volume": 3580252.0}, {"date": "2025-07-24", "close": 23.03, "volume": 2378424.0}, {"date": "2025-07-25", "close": 23.11, "volume": 2542170.0}, {"date": "2025-07-28", "close": 22.7, "volume": 4077483.0}, {"date": "2025-07-29", "close": 22.54, "volume": 6544481.0}, {"date": "2025-07-30", "close": 22.63, "volume": 3996227.0}, {"date": "2025-07-31", "close": 22.63, "volume": 5423866.0}, {"date": "2025-08-01", "close": 22.39, "volume": 3221419.0}, {"date": "2025-08-04", "close": 22.4, "volume": 4292857.0}, {"date": "2025-08-05", "close": 22.48, "volume": 2811780.0}, {"date": "2025-08-06", "close": 22.45, "volume": 3216997.0}, {"date": "2025-08-07", "close": 22.39, "volume": 3408899.0}, {"date": "2025-08-08", "close": 22.56, "volume": 3576053.0}, {"date": "2025-08-11", "close": 22.45, "volume": 3725310.0}, {"date": "2025-08-12", "close": 22.47, "volume": 5413020.0}, {"date": "2025-08-13", "close": 22.69, "volume": 2783662.0}, {"date": "2025-08-14", "close": 22.66, "volume": 2772618.0}, {"date": "2025-08-15", "close": 22.41, "volume": 3311635.0}, {"date": "2025-08-18", "close": 22.41, "volume": 2189122.0}, {"date": "2025-08-19", "close": 22.39, "volume": 3095325.0}, {"date": "2025-08-20", "close": 22.29, "volume": 3876795.0}, {"date": "2025-08-21", "close": 22.26, "volume": 2562331.0}, {"date": "2025-08-22", "close": 22.32, "volume": 3698007.0}, {"date": "2025-08-25", "close": 22.08, "volume": 3208608.0}, {"date": "2025-08-26", "close": 22.25, "volume": 2100264.0}, {"date": "2025-08-27", "close": 22.31, "volume": 2042114.0}, {"date": "2025-08-28", "close": 22.25, "volume": 3449607.0}, {"date": "2025-08-29", "close": 22.4, "volume": 2343832.0}, {"date": "2025-09-02", "close": 22.32, "volume": 3291067.0}, {"date": "2025-09-03", "close": 22.32, "volume": 2794471.0}, {"date": "2025-09-04", "close": 22.37, "volume": 3382593.0}, {"date": "2025-09-05", "close": 22.44, "volume": 3405252.0}, {"date": "2025-09-08", "close": 22.49, "volume": 3154920.0}, {"date": "2025-09-09", "close": 22.24, "volume": 3518626.0}, {"date": "2025-09-10", "close": 22.35, "volume": 2850709.0}, {"date": "2025-09-11", "close": 22.4, "volume": 3429276.0}, {"date": "2025-09-12", "close": 22.3, "volume": 4940135.0}, {"date": "2025-09-15", "close": 21.31, "volume": 9005641.0}, {"date": "2025-09-16", "close": 21.16, "volume": 5880221.0}, {"date": "2025-09-17", "close": 21.09, "volume": 6207602.0}, {"date": "2025-09-18", "close": 21.42, "volume": 6223838.0}, {"date": "2025-09-19", "close": 21.56, "volume": 6038864.0}, {"date": "2025-09-22", "close": 20.94, "volume": 5253200.0}, {"date": "2025-09-23", "close": 20.76, "volume": 5289108.0}, {"date": "2025-09-24", "close": 20.43, "volume": 6646271.0}, {"date": "2025-09-25", "close": 20.56, "volume": 4377240.0}, {"date": "2025-09-26", "close": 20.46, "volume": 4188656.0}, {"date": "2025-09-29", "close": 20.44, "volume": 5153570.0}, {"date": "2025-09-30", "close": 20.41, "volume": 8394489.0}, {"date": "2025-10-01", "close": 20.13, "volume": 8448872.0}, {"date": "2025-10-02", "close": 20.39, "volume": 6330556.0}, {"date": "2025-10-03", "close": 20.15, "volume": 5090952.0}, {"date": "2025-10-06", "close": 20.12, "volume": 6046105.0}, {"date": "2025-10-07", "close": 19.86, "volume": 7804458.0}, {"date": "2025-10-08", "close": 19.67, "volume": 6731759.0}, {"date": "2025-10-09", "close": 19.1, "volume": 14769650.0}, {"date": "2025-10-10", "close": 18.9, "volume": 11838640.0}, {"date": "2025-10-13", "close": 19.49, "volume": 7444199.0}, {"date": "2025-10-14", "close": 19.94, "volume": 7221837.0}, {"date": "2025-10-15", "close": 20.05, "volume": 6464952.0}, {"date": "2025-10-16", "close": 19.53, "volume": 8312311.0}, {"date": "2025-10-17", "close": 19.51, "volume": 9521530.0}, {"date": "2025-10-20", "close": 19.6, "volume": 5654631.0}, {"date": "2025-10-21", "close": 19.91, "volume": 5076829.0}, {"date": "2025-10-22", "close": 19.96, "volume": 4099276.0}, {"date": "2025-10-23", "close": 19.94, "volume": 3786819.0}, {"date": "2025-10-24", "close": 20.08, "volume": 3792309.0}, {"date": "2025-10-27", "close": 20.32, "volume": 6749882.0}, {"date": "2025-10-28", "close": 20.57, "volume": 6596408.0}, {"date": "2025-10-29", "close": 20.61, "volume": 4438002.0}, {"date": "2025-10-30", "close": 20.15, "volume": 6408005.0}, {"date": "2025-10-31", "close": 20.35, "volume": 4612683.0}, {"date": "2025-11-03", "close": 20.41, "volume": 3253869.0}, {"date": "2025-11-04", "close": 20.27, "volume": 4948773.0}, {"date": "2025-11-05", "close": 20.38, "volume": 3189460.0}, {"date": "2025-11-06", "close": 20.0, "volume": 4868252.0}, {"date": "2025-11-07", "close": 20.2, "volume": 3629599.0}, {"date": "2025-11-10", "close": 20.29, "volume": 3981389.0}, {"date": "2025-11-11", "close": 20.31, "volume": 2688609.0}, {"date": "2025-11-12", "close": 20.38, "volume": 2499155.0}, {"date": "2025-11-13", "close": 20.29, "volume": 3388052.0}, {"date": "2025-11-14", "close": 20.21, "volume": 2682092.0}, {"date": "2025-11-17", "close": 19.68, "volume": 5697736.0}, {"date": "2025-11-18", "close": 19.52, "volume": 9235694.0}, {"date": "2025-11-19", "close": 19.53, "volume": 3464992.0}, {"date": "2025-11-20", "close": 19.52, "volume": 4539553.0}, {"date": "2025-11-21", "close": 19.84, "volume": 5038145.0}, {"date": "2025-11-24", "close": 20.15, "volume": 4606511.0}, {"date": "2025-11-25", "close": 20.34, "volume": 5608948.0}, {"date": "2025-11-26", "close": 20.51, "volume": 3382962.0}, {"date": "2025-11-28", "close": 20.62, "volume": 1719395.0}, {"date": "2025-12-01", "close": 20.58, "volume": 3593664.0}, {"date": "2025-12-02", "close": 20.64, "volume": 3084157.0}, {"date": "2025-12-03", "close": 20.82, "volume": 3660765.0}, {"date": "2025-12-04", "close": 20.92, "volume": 3084517.0}, {"date": "2025-12-05", "close": 21.02, "volume": 3714653.0}, {"date": "2025-12-08", "close": 21.02, "volume": 2761208.0}, {"date": "2025-12-09", "close": 21.0, "volume": 3788837.0}, {"date": "2025-12-10", "close": 21.03, "volume": 4208546.0}, {"date": "2025-12-11", "close": 20.87, "volume": 4512029.0}, {"date": "2025-12-12", "close": 20.85, "volume": 5654140.0}, {"date": "2025-12-15", "close": 20.31, "volume": 7910624.0}, {"date": "2025-12-16", "close": 20.14, "volume": 4887291.0}, {"date": "2025-12-17", "close": 20.19, "volume": 5400220.0}, {"date": "2025-12-18", "close": 20.14, "volume": 5372699.0}, {"date": "2025-12-19", "close": 19.94, "volume": 9059521.0}, {"date": "2025-12-22", "close": 19.91, "volume": 5849619.0}, {"date": "2025-12-23", "close": 19.92, "volume": 4876209.0}, {"date": "2025-12-24", "close": 20.0, "volume": 2567779.0}, {"date": "2025-12-26", "close": 20.2, "volume": 3871721.0}, {"date": "2025-12-29", "close": 20.17, "volume": 6888987.0}, {"date": "2025-12-30", "close": 20.29, "volume": 6401301.0}, {"date": "2025-12-31", "close": 20.23, "volume": 4228303.0}, {"date": "2026-01-02", "close": 20.44, "volume": 4377082.0}, {"date": "2026-01-05", "close": 20.73, "volume": 4812975.0}, {"date": "2026-01-06", "close": 20.59, "volume": 4141143.0}, {"date": "2026-01-07", "close": 20.18, "volume": 5427946.0}, {"date": "2026-01-08", "close": 20.78, "volume": 4786253.0}, {"date": "2026-01-09", "close": 20.64, "volume": 3657947.0}, {"date": "2026-01-12", "close": 20.52, "volume": 3761704.0}, {"date": "2026-01-13", "close": 20.48, "volume": 4779770.0}, {"date": "2026-01-14", "close": 20.88, "volume": 3347175.0}, {"date": "2026-01-15", "close": 20.99, "volume": 4320852.0}, {"date": "2026-01-16", "close": 20.9, "volume": 4714838.0}, {"date": "2026-01-20", "close": 20.64, "volume": 6661621.0}, {"date": "2026-01-21", "close": 20.98, "volume": 5558338.0}, {"date": "2026-01-22", "close": 20.9, "volume": 4571358.0}, {"date": "2026-01-23", "close": 20.78, "volume": 3250214.0}, {"date": "2026-01-26", "close": 20.35, "volume": 7863078.0}, {"date": "2026-01-27", "close": 20.29, "volume": 6289510.0}, {"date": "2026-01-28", "close": 20.19, "volume": 4830117.0}, {"date": "2026-01-29", "close": 20.16, "volume": 4393224.0}, {"date": "2026-01-30", "close": 19.89, "volume": 6350866.0}, {"date": "2026-02-02", "close": 19.52, "volume": 12170310.0}, {"date": "2026-02-03", "close": 19.13, "volume": 11396730.0}, {"date": "2026-02-04", "close": 19.56, "volume": 10946670.0}, {"date": "2026-02-05", "close": 18.79, "volume": 14033690.0}, {"date": "2026-02-06", "close": 19.31, "volume": 6788755.0}, {"date": "2026-02-09", "close": 19.48, "volume": 6650750.0}, {"date": "2026-02-10", "close": 19.96, "volume": 6812190.0}, {"date": "2026-02-11", "close": 19.91, "volume": 5026156.0}, {"date": "2026-02-12", "close": 19.47, "volume": 7486291.0}, {"date": "2026-02-13", "close": 19.37, "volume": 6080655.0}, {"date": "2026-02-17", "close": 19.3, "volume": 7482248.0}, {"date": "2026-02-18", "close": 19.41, "volume": 5834316.0}, {"date": "2026-02-19", "close": 18.95, "volume": 15079120.0}, {"date": "2026-02-20", "close": 19.15, "volume": 10807040.0}, {"date": "2026-02-23", "close": 19.05, "volume": 9739425.0}, {"date": "2026-02-24", "close": 19.18, "volume": 7324403.0}, {"date": "2026-02-25", "close": 19.51, "volume": 5365968.0}, {"date": "2026-02-26", "close": 19.28, "volume": 9573836.0}, {"date": "2026-02-27", "close": 18.62, "volume": 16399240.0}, {"date": "2026-03-02", "close": 18.98, "volume": 11465490.0}, {"date": "2026-03-03", "close": 18.95, "volume": 9904709.0}, {"date": "2026-03-04", "close": 19.13, "volume": 7500048.0}, {"date": "2026-03-05", "close": 19.0, "volume": 7877015.0}, {"date": "2026-03-06", "close": 18.74, "volume": 10568630.0}, {"date": "2026-03-09", "close": 18.69, "volume": 11025720.0}, {"date": "2026-03-10", "close": 18.49, "volume": 9833168.0}, {"date": "2026-03-11", "close": 18.49, "volume": 8534023.0}, {"date": "2026-03-12", "close": 18.07, "volume": 14262700.0}, {"date": "2026-03-13", "close": 17.86, "volume": 9239926.0}, {"date": "2026-03-16", "close": 17.94, "volume": 6936632.0}, {"date": "2026-03-17", "close": 18.44, "volume": 6860855.0}, {"date": "2026-03-18", "close": 18.28, "volume": 5907660.0}, {"date": "2026-03-19", "close": 18.19, "volume": 6979139.0}, {"date": "2026-03-20", "close": 17.96, "volume": 8280702.0}, {"date": "2026-03-23", "close": 18.28, "volume": 6539342.0}, {"date": "2026-03-24", "close": 17.96, "volume": 7886411.0}, {"date": "2026-03-25", "close": 18.06, "volume": 7384690.0}, {"date": "2026-03-26", "close": 17.92, "volume": 5513733.0}, {"date": "2026-03-27", "close": 17.45, "volume": 8322717.0}, {"date": "2026-03-30", "close": 17.74, "volume": 8725570.0}, {"date": "2026-03-31", "close": 18.02, "volume": 9936603.0}, {"date": "2026-04-01", "close": 17.73, "volume": 8605426.0}, {"date": "2026-04-02", "close": 18.09, "volume": 6670451.0}, {"date": "2026-04-06", "close": 18.3, "volume": 5731562.0}, {"date": "2026-04-07", "close": 18.05, "volume": 7138342.0}, {"date": "2026-04-08", "close": 18.17, "volume": 8240829.0}, {"date": "2026-04-09", "close": 18.01, "volume": 7266493.0}, {"date": "2026-04-10", "close": 18.09, "volume": 4841481.0}, {"date": "2026-04-13", "close": 18.19, "volume": 5680304.0}, {"date": "2026-04-14", "close": 18.63, "volume": 7570547.0}, {"date": "2026-04-15", "close": 18.97, "volume": 7619742.0}, {"date": "2026-04-16", "close": 18.78, "volume": 5727674.0}, {"date": "2026-04-17", "close": 19.09, "volume": 5829553.0}, {"date": "2026-04-20", "close": 19.12, "volume": 4360840.0}, {"date": "2026-04-21", "close": 18.96, "volume": 6497062.0}, {"date": "2026-04-22", "close": 19.1, "volume": 5454825.0}, {"date": "2026-04-23", "close": 18.62, "volume": 6400175.0}, {"date": "2026-04-24", "close": 18.67, "volume": 5859895.0}, {"date": "2026-04-27", "close": 18.61, "volume": 7124034.0}, {"date": "2026-04-28", "close": 18.92, "volume": 6413481.0}, {"date": "2026-04-29", "close": 18.67, "volume": 9483501.0}, {"date": "2026-04-30", "close": 19.16, "volume": 6570402.0}, {"date": "2026-05-01", "close": 19.25, "volume": 5771148.0}, {"date": "2026-05-04", "close": 19.18, "volume": 4139883.0}, {"date": "2026-05-05", "close": 19.35, "volume": 4370707.0}, {"date": "2026-05-06", "close": 19.16, "volume": 6236460.0}, {"date": "2026-05-07", "close": 18.96, "volume": 5661856.0}, {"date": "2026-05-08", "close": 19.01, "volume": 4777720.0}, {"date": "2026-05-11", "close": 18.68, "volume": 6203490.0}, {"date": "2026-05-12", "close": 18.77, "volume": 4454096.0}, {"date": "2026-05-13", "close": 18.78, "volume": 6210556.0}, {"date": "2026-05-14", "close": 18.94, "volume": 5035735.0}, {"date": "2026-05-15", "close": 18.9, "volume": 4392622.0}, {"date": "2026-05-18", "close": 18.72, "volume": 5750084.0}, {"date": "2026-05-19", "close": 18.57, "volume": 4403635.0}, {"date": "2026-05-20", "close": 18.7, "volume": 5623300.0}, {"date": "2026-05-21", "close": 18.74, "volume": 3208067.0}, {"date": "2026-05-22", "close": 18.59, "volume": 4525052.0}, {"date": "2026-05-26", "close": 18.82, "volume": 3929699.0}, {"date": "2026-05-27", "close": 18.86, "volume": 4744872.0}, {"date": "2026-05-28", "close": 18.81, "volume": 4758252.0}, {"date": "2026-05-29", "close": 18.99, "volume": 6208360.0}, {"date": "2026-06-01", "close": 19.07, "volume": 4917947.0}, {"date": "2026-06-02", "close": 18.97, "volume": 5562094.0}, {"date": "2026-06-03", "close": 18.68, "volume": 7104908.0}, {"date": "2026-06-04", "close": 18.9, "volume": 5027231.0}, {"date": "2026-06-05", "close": 18.79, "volume": 4402798.0}, {"date": "2026-06-08", "close": 18.77, "volume": 4617048.0}, {"date": "2026-06-09", "close": 19.03, "volume": 4776924.0}, {"date": "2026-06-10", "close": 19.04, "volume": 3673050.0}, {"date": "2026-06-11", "close": 19.07, "volume": 5260742.0}, {"date": "2026-06-12", "close": 19.26, "volume": 5071246.0}, {"date": "2026-06-15", "close": 18.62, "volume": 6667385.0}, {"date": "2026-06-16", "close": 18.62, "volume": 4732640.0}, {"date": "2026-06-17", "close": 18.1, "volume": 5899968.0}, {"date": "2026-06-18", "close": 18.03, "volume": 6902840.0}, {"date": "2026-06-22", "close": 17.84, "volume": 6835900.0}, {"date": "2026-06-23", "close": 17.89, "volume": 6263712.0}, {"date": "2026-06-24", "close": 17.85, "volume": 5781668.0}, {"date": "2026-06-25", "close": 17.99, "volume": 3809136.0}, {"date": "2026-06-26", "close": 18.19, "volume": 3876641.0}, {"date": "2026-06-29", "close": 18.51, "volume": 6912082.0}, {"date": "2026-06-30", "close": 18.53, "volume": 7996253.0}, {"date": "2026-07-01", "close": 18.66, "volume": 6481883.0}, {"date": "2026-07-02", "close": 18.73, "volume": 3515615.0}, {"date": "2026-07-06", "close": 18.56, "volume": 4416161.0}, {"date": "2026-07-07", "close": 18.47, "volume": 4542531.0}, {"date": "2026-07-08", "close": 18.38, "volume": 4905474.0}, {"date": "2026-07-09", "close": 18.41, "volume": 4787074.0}, {"date": "2026-07-10", "close": 18.78, "volume": 4165900.0}, {"date": "2026-07-13", "close": 18.64, "volume": 4039882.0}, {"date": "2026-07-14", "close": 18.79, "volume": 3264601.0}, {"date": "2026-07-15", "close": 18.92, "volume": 5719763.0}, {"date": "2026-07-16", "close": 19.21, "volume": 4497295.0}, {"date": "2026-07-17", "close": 19.17, "volume": 6788868.0}, {"date": "2026-07-20", "close": 18.98, "volume": 4170444.0}, {"date": "2026-07-21", "close": 18.95, "volume": 5179081.0}, {"date": "2026-07-22", "close": 18.86, "volume": 2577895.0}, {"date": "2026-07-23", "close": 18.61, "volume": 3876657.0}, {"date": "2026-07-24", "close": 18.78, "volume": 2880008.0}, {"date": "2026-07-27", "close": 18.89, "volume": 5030462.0}, {"date": "2026-07-28", "close": 19.04, "volume": 5965564.0}, {"date": "2026-07-29", "close": 18.71, "volume": 4416942.0}, {"date": "2026-07-30", "close": 18.83, "volume": 5269877.0}, {"date": "2026-07-31", "close": 18.76, "volume": 3934814.0}, {"date": "2026-08-03", "close": 19.17, "volume": 4655204.0}, {"date": "2026-08-04", "close": 19.65, "volume": 6829083.0}, {"date": "2026-08-05", "close": 19.32, "volume": 3627616.0}, {"date": "2026-08-06", "close": 19.62, "volume": 4225606.0}, {"date": "2026-08-07", "close": 20.01, "volume": 5871737.0}, {"date": "2026-08-10", "close": 19.98, "volume": 4834203.0}, {"date": "2026-08-11", "close": 19.97, "volume": 4555889.0}, {"date": "2026-08-12", "close": 19.87, "volume": 3678049.0}, {"date": "2026-08-13", "close": 20.19, "volume": 5585422.0}, {"date": "2026-08-14", "close": 19.87, "volume": 3986658.0}, {"date": "2026-08-17", "close": 19.64, "volume": 3354434.0}, {"date": "2026-08-18", "close": 19.67, "volume": 2684419.0}, {"date": "2026-08-19", "close": 19.8, "volume": 2890773.0}, {"date": "2026-08-20", "close": 19.78, "volume": 3027995.0}, {"date": "2026-08-21", "close": 19.92, "volume": 3322704.0}, {"date": "2026-08-24", "close": 20.05, "volume": 3150228.0}, {"date": "2026-08-25", "close": 19.93, "volume": 2913240.0}, {"date": "2026-08-26", "close": 19.9, "volume": 2095761.0}, {"date": "2026-08-27", "close": 19.88, "volume": 3809367.0}, {"date": "2026-08-28", "close": 19.95, "volume": 4036467.0}, {"date": "2026-08-31", "close": 20.07, "volume": 4826695.0}, {"date": "2026-09-01", "close": 19.91, "volume": 5696285.0}, {"date": "2026-09-02", "close": 20.02, "volume": 3788726.0}, {"date": "2026-09-03", "close": 20.01, "volume": 3963085.0}, {"date": "2026-09-04", "close": 20.04, "volume": 2530059.0}, {"date": "2026-09-08", "close": 19.7, "volume": 6633565.0}, {"date": "2026-09-09", "close": 19.66, "volume": 3778505.0}, {"date": "2026-09-10", "close": 19.68, "volume": 4313942.0}, {"date": "2026-09-11", "close": 19.74, "volume": 4324829.0}, {"date": "2026-09-14", "close": 19.8, "volume": 6171297.0}, {"date": "2026-09-15", "close": 19.37, "volume": 4030429.0}, {"date": "2026-09-16", "close": 19.37, "volume": 5138068.0}, {"date": "2026-09-17", "close": 19.65, "volume": 5328609.0}, {"date": "2026-09-18", "close": 19.4, "volume": 4880394.0}, {"date": "2026-09-21", "close": 19.44, "volume": 5396764.0}, {"date": "2026-09-22", "close": 19.36, "volume": 4156136.0}, {"date": "2026-09-23", "close": 19.15, "volume": 5485024.0}, {"date": "2026-09-24", "close": 19.13, "volume": 4641234.0}, {"date": "2026-09-25", "close": 19.2, "volume": 3846357.0}, {"date": "2026-09-28", "close": 19.13, "volume": 3988644.0}, {"date": "2026-09-29", "close": 19.36, "volume": 4640459.0}, {"date": "2026-09-30", "close": 19.1, "volume": 5857537.0}, {"date": "2026-10-01", "close": 19.16, "volume": 7675425.0}, {"date": "2026-10-02", "close": 18.86, "volume": 5108648.0}, {"date": "2026-10-05", "close": 18.82, "volume": 4257674.0}, {"date": "2026-10-06", "close": 18.64, "volume": 4897887.0}, {"date": "2026-10-07", "close": 18.45, "volume": 5450502.0}, {"date": "2026-10-08", "close": 18.74, "volume": 3874870.0}, {"date": "2026-10-09", "close": 18.56, "volume": 3993972.0}, {"date": "2026-10-12", "close": 18.63, "volume": 3268828.0}, {"date": "2026-10-13", "close": 18.56, "volume": 2631210.0}, {"date": "2026-10-14", "close": 18.59, "volume": 3970307.0}, {"date": "2026-10-15", "close": 18.92, "volume": 4061572.0}, {"date": "2026-10-16", "close": 18.72, "volume": 4055554.0}, {"date": "2026-10-19", "close": 18.41, "volume": 3967973.0}, {"date": "2026-10-20", "close": 18.51, "volume": 3487957.0}, {"date": "2026-10-21", "close": 18.4, "volume": 2944261.0}, {"date": "2026-10-22", "close": 18.79, "volume": 3965721.0}, {"date": "2026-10-23", "close": 18.64, "volume": 4844953.0}, {"date": "2026-10-26", "close": 18.61, "volume": 6874184.0}, {"date": "2026-10-27", "close": 18.51, "volume": 7533097.0}, {"date": "2026-10-28", "close": 18.53, "volume": 5985162.0}], "refreshing": true}