{"ticker": "FLO", "overview": {"cik": "1128928", "ticker": "FLO", "name": "FLOWERS FOODS INC", "industry": "Food and Kindred Products", "country": "United States", "sic": "2000", "announcements": [{"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000110", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001959173-26-007317", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-28", "title": "Form S-3ASR", "accession": "0001193125-26-374687", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001193125-26-374329", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-20", "title": "Quarterly report", "accession": "0001193125-26-359192", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-359191", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000465", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000949", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002571", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001193125-26-275980", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000104", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259809", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001867", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253700", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000086", "price_sensitive": false}]}, "description": "FLOWERS FOODS INC trades as FLO on the NYSE and is registered in the United States, classified under Food and Kindred Products (SIC 2000). Privy Trades holds 14 insider filings for the company, in October 2026. Across those, 1 insider disclosed 1 sale totalling $25.94K. The most recent filing on record is dated 8 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 25936.68, "net": -25936.68, "insiders": 1, "first_date": "2026-10-08", "last_date": "2026-10-08"}, "metrics": {"ticker": "FLO", "has_prices": true, "as_of": "2026-08-07", "last": 7.4, "prev_close": 7.24, "change": 0.16000000000000014, "change_pct": 0.022099447513812175, "session_volume": 3697821.0, "vwap_5": 7.296152559163499, "vwap_20": 7.694021216599702, "vwap_60": 7.66079396875098, "vwap_250": 9.73140975363872, "high_52w": 12.1, "low_52w": 7.01, "avg_volume_20": 4937134.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001128928-26-000110", "src": "INSIDERS", "ticker": "FLO", "cik": "1128928", "company": "FLOWERS FOODS INC", "company_raw": "FLOWERS FOODS INC", "who": "Cindy Cox", "who_key": "Cox Cindy", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 25936.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "An exit at the top? Exec sells $26K of FLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1965204/000112892826000110/0001128928-26-000110-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36887}, {"id": "13DG-0002100121-26-000949", "src": "13DG", "ticker": "FLO", "cik": "1128928", "company": "FLOWERS FOODS INC", "company_raw": "FLOWERS FOODS INC", "who": "Flowers Foods Inc", "who_key": "FLOWERS FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "FLOWERS FOODS INC moves to a 6.55% passive stake in FLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1128928/0002100121-26-000949-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0000093751-26-000465", "src": "13DG", "ticker": "FLO", "cik": "1128928", "company": "FLOWERS FOODS INC", "company_raw": "FLOWERS FOODS INC", "who": "Flowers Foods Inc", "who_key": "FLOWERS FOODS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "FLOWERS FOODS INC takes a 4.1% passive stake in FLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1128928/0000093751-26-000465-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0002012383-26-002571", "src": "13DG", "ticker": "FLO", "cik": "1128928", "company": "FLOWERS FOODS INC", "company_raw": "FLOWERS FOODS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.7% passive stake in FLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002571-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0002012383-26-001867", "src": "13DG", "ticker": "FLO", "cik": "1128928", "company": "FLOWERS FOODS INC", "company_raw": "FLOWERS FOODS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.6% passive stake in FLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001867-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224087}, {"id": "13DG-0000093751-26-000240", "src": "13DG", "ticker": "FLO", "cik": "1128928", "company": "FLOWERS FOODS INC", "company_raw": "FLOWERS FOODS INC", "who": "Flowers Foods Inc", "who_key": "FLOWERS FOODS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "FLOWERS FOODS INC takes a 5.7% passive stake in FLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1128928/0000093751-26-000240-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251447}, {"id": "13DG-0002100121-26-000359", "src": "13DG", "ticker": "FLO", "cik": "1128928", "company": "FLOWERS FOODS INC", "company_raw": "FLOWERS FOODS INC", "who": "Flowers Foods Inc", "who_key": "FLOWERS FOODS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "FLOWERS FOODS INC crosses 5% of FLO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1128928/0002100121-26-000359-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "HOUSE-2025-20032129-T37", "src": "CONGRESS", "ticker": "FLO", "cik": "", "company": "FLOWERS FOODS INC", "company_raw": "rles Schwab Brokerage Account 924\nSP Flowers Foods, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps FLO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601367}, {"id": "HOUSE-2025-20030932-T52", "src": "CONGRESS", "ticker": "FLO", "cik": "", "company": "FLOWERS FOODS INC", "company_raw": "rles Schwab Brokerage Account 924\nSP Flowers Foods, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys FLO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656087}, {"id": "HOUSE-2025-20030891-T251", "src": "CONGRESS", "ticker": "FLO", "cik": "", "company": "FLOWERS FOODS INC", "company_raw": "rles Schwab Brokerage Account 924\nSP Flowers Foods, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps FLO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733847}, {"id": "HOUSE-2025-20030891-T250", "src": "CONGRESS", "ticker": "FLO", "cik": "", "company": "FLOWERS FOODS INC", "company_raw": "rles Schwab Brokerage Account 924\nSP Flowers Foods, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys FLO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736727}, {"id": "HOUSE-2023-20022948-T65", "src": "CONGRESS", "ticker": "FLO", "cik": "", "company": "FLOWERS FOODS INC", "company_raw": "aniel Goldman Grandchildren 1986 Trust > TACS R3K\nFlowers Foods, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells FLO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875767}, {"id": "HOUSE-2023-20022653-T99", "src": "CONGRESS", "ticker": "FLO", "cik": "", "company": "FLOWERS FOODS INC", "company_raw": "aniel Goldman Grandchildren 1986 Trust > TACS R3K\nFlowers Foods, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman files a buy in FLO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926167}, {"id": "HOUSE-2023-20022213-T11", "src": "CONGRESS", "ticker": "FLO", "cik": "", "company": "FLOWERS FOODS INC", "company_raw": "8/2022$15,001 -\n$50,000\nF S: Amended\n2000092129JT Flowers Foods, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx sells FLO ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf", "trade_date": "2022-03-28", "timestamp": "2022-03-28", "mins": 2420087}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000465", "src": "13DG", "ticker": "FLO", "cik": "1128928", "company": "FLOWERS FOODS INC", "company_raw": "FLOWERS FOODS INC", "who": "Flowers Foods Inc", "who_key": "FLOWERS FOODS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "FLOWERS FOODS INC takes a 4.1% passive stake in FLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1128928/0000093751-26-000465-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0002100121-26-000949", "src": "13DG", "ticker": "FLO", "cik": "1128928", "company": "FLOWERS FOODS INC", "company_raw": "FLOWERS FOODS INC", "who": "Flowers Foods Inc", "who_key": "FLOWERS FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "FLOWERS FOODS INC moves to a 6.55% passive stake in FLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1128928/0002100121-26-000949-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0002012383-26-002571", "src": "13DG", "ticker": "FLO", "cik": "1128928", "company": "FLOWERS FOODS INC", "company_raw": "FLOWERS FOODS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.7% passive stake in FLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002571-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0002012383-26-001867", "src": "13DG", "ticker": "FLO", "cik": "1128928", "company": "FLOWERS FOODS INC", "company_raw": "FLOWERS FOODS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.6% passive stake in FLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001867-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224087}, {"id": "13DG-0000093751-26-000240", "src": "13DG", "ticker": "FLO", "cik": "1128928", "company": "FLOWERS FOODS INC", "company_raw": "FLOWERS FOODS INC", "who": "Flowers Foods Inc", "who_key": "FLOWERS FOODS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "FLOWERS FOODS INC takes a 5.7% passive stake in FLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1128928/0000093751-26-000240-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251447}, {"id": "13DG-0002100121-26-000359", "src": "13DG", "ticker": "FLO", "cik": "1128928", "company": "FLOWERS FOODS INC", "company_raw": "FLOWERS FOODS INC", "who": "Flowers Foods Inc", "who_key": "FLOWERS FOODS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "FLOWERS FOODS INC crosses 5% of FLO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1128928/0002100121-26-000359-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Flowers Foods, Inc. Common Stock", "new_value": "FLOWERS FOODS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001128928", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001128928", "applied": 1, "detected_at": "2026-10-24T10:55:22.143246"}]}, "key_people": [{"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2022-03-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2022-03-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "Cindy Cox", "who_key": "Cox Cindy", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 25936.68, "net": -25936.68, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25936.68, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965204/000112892826000110/0001128928-26-000110-index.htm"}], "latest": {"action": "SELL", "amount": 25936.68, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965204/000112892826000110/0001128928-26-000110-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}], "activity": [{"date": "2026-10-08", "net": -25936.68}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000110", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001959173-26-007317", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-28", "title": "Form S-3ASR", "accession": "0001193125-26-374687", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001193125-26-374329", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-20", "title": "Quarterly report", "accession": "0001193125-26-359192", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-359191", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000465", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000949", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002571", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001193125-26-275980", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000104", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259809", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001867", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253700", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001128928-26-000086", "price_sensitive": false}], "performance": {"ticker": "FLO", "has_prices": true, "summary": {"n": 3, "avg": -0.6113306558424987, "win_rate": 0.0, "best": -0.5403726708074534, "worst": -0.7351467430207587, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 16.1, "return": -0.5403726708074534}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 16.76, "return": -0.5584725536992841}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 27.94, "return": -0.7351467430207587}]}, "price_series": [{"date": "2016-08-08", "close": 17.64, "volume": 2484299.0}, {"date": "2016-08-09", "close": 17.75, "volume": 2847750.0}, {"date": "2016-08-10", "close": 16.15, "volume": 8273526.0}, {"date": "2016-08-11", "close": 14.95, "volume": 17762280.0}, {"date": "2016-08-12", "close": 14.85, "volume": 8886880.0}, {"date": "2016-08-15", "close": 15.26, "volume": 6483238.0}, {"date": "2016-08-16", "close": 15.46, "volume": 6460603.0}, {"date": "2016-08-17", "close": 15.34, "volume": 3361422.0}, {"date": "2016-08-18", "close": 15.16, "volume": 1926029.0}, {"date": "2016-08-19", "close": 15.23, "volume": 2076455.0}, {"date": "2016-08-22", "close": 15.31, "volume": 1508930.0}, {"date": "2016-08-23", "close": 15.23, "volume": 1683054.0}, {"date": "2016-08-24", "close": 15.23, "volume": 2496413.0}, {"date": "2016-08-25", "close": 15.06, "volume": 2535403.0}, {"date": "2016-08-26", "close": 15.03, "volume": 3734744.0}, {"date": "2016-08-29", "close": 15.22, "volume": 2946166.0}, {"date": "2016-08-30", "close": 15.08, "volume": 1505329.0}, {"date": "2016-08-31", "close": 14.91, "volume": 4204544.0}, {"date": "2016-09-01", "close": 14.73, "volume": 3088430.0}, {"date": "2016-09-02", "close": 14.87, "volume": 2951387.0}, {"date": "2016-09-06", "close": 14.88, "volume": 2114013.0}, {"date": "2016-09-07", "close": 15.02, "volume": 1824694.0}, {"date": "2016-09-08", "close": 15.06, "volume": 2534621.0}, {"date": "2016-09-09", "close": 14.6, "volume": 2502964.0}, {"date": "2016-09-12", "close": 15.03, "volume": 2809949.0}, {"date": "2016-09-13", "close": 15.2, "volume": 3494955.0}, {"date": "2016-09-14", "close": 15.26, "volume": 4741124.0}, {"date": "2016-09-15", "close": 15.37, "volume": 2452870.0}, {"date": "2016-09-16", "close": 15.42, "volume": 4036817.0}, {"date": "2016-09-19", "close": 15.54, "volume": 2608220.0}, {"date": "2016-09-20", "close": 15.36, "volume": 2596910.0}, {"date": "2016-09-21", "close": 15.38, "volume": 2203850.0}, {"date": "2016-09-22", "close": 15.67, "volume": 2376048.0}, {"date": "2016-09-23", "close": 15.54, "volume": 1569850.0}, {"date": "2016-09-26", "close": 15.27, "volume": 2009792.0}, {"date": "2016-09-27", "close": 15.13, "volume": 1548384.0}, {"date": "2016-09-28", "close": 15.21, "volume": 1734978.0}, {"date": "2016-09-29", "close": 15.1, "volume": 2238694.0}, {"date": "2016-09-30", "close": 15.12, "volume": 2303402.0}, {"date": "2016-10-03", "close": 15.01, "volume": 2426421.0}, {"date": "2016-10-04", "close": 14.86, "volume": 3612810.0}, {"date": "2016-10-05", "close": 14.97, "volume": 9360007.0}, {"date": "2016-10-06", "close": 14.67, "volume": 1853148.0}, {"date": "2016-10-07", "close": 14.71, "volume": 2150531.0}, {"date": "2016-10-10", "close": 15.11, "volume": 3918531.0}, {"date": "2016-10-11", "close": 15.04, "volume": 2037751.0}, {"date": "2016-10-12", "close": 15.04, "volume": 1948215.0}, {"date": "2016-10-13", "close": 14.86, "volume": 1800804.0}, {"date": "2016-10-14", "close": 15.2, "volume": 1668431.0}, {"date": "2016-10-17", "close": 15.09, "volume": 1418533.0}, {"date": "2016-10-18", "close": 15.47, "volume": 1468329.0}, {"date": "2016-10-19", "close": 15.45, "volume": 1562713.0}, {"date": "2016-10-20", "close": 15.78, "volume": 2340056.0}, {"date": "2016-10-21", "close": 15.21, "volume": 2349054.0}, {"date": "2016-10-24", "close": 15.36, "volume": 1571393.0}, {"date": "2016-10-25", "close": 15.58, "volume": 1514669.0}, {"date": "2016-10-26", "close": 15.37, "volume": 1292042.0}, {"date": "2016-10-27", "close": 15.33, "volume": 929428.0}, {"date": "2016-10-28", "close": 15.52, "volume": 1414478.0}, {"date": "2016-10-31", "close": 15.52, "volume": 1992591.0}, {"date": "2016-11-01", "close": 15.23, "volume": 2357068.0}, {"date": "2016-11-02", "close": 15.25, "volume": 1504356.0}, {"date": "2016-11-03", "close": 15.18, "volume": 1883285.0}, {"date": "2016-11-04", "close": 15.25, "volume": 1786610.0}, {"date": "2016-11-07", "close": 15.51, "volume": 1372116.0}, {"date": "2016-11-08", "close": 15.65, "volume": 2381593.0}, {"date": "2016-11-09", "close": 15.87, "volume": 2509596.0}, {"date": "2016-11-10", "close": 15.57, "volume": 4041280.0}, {"date": "2016-11-11", "close": 15.5, "volume": 4268318.0}, {"date": "2016-11-14", "close": 16.2, "volume": 3948426.0}, {"date": "2016-11-15", "close": 16.05, "volume": 3089784.0}, {"date": "2016-11-16", "close": 15.83, "volume": 1839082.0}, {"date": "2016-11-17", "close": 15.9, "volume": 1976429.0}, {"date": "2016-11-18", "close": 16.11, "volume": 1536862.0}, {"date": "2016-11-21", "close": 16.2, "volume": 1710484.0}, {"date": "2016-11-22", "close": 16.18, "volume": 2130808.0}, {"date": "2016-11-23", "close": 15.62, "volume": 3040546.0}, {"date": "2016-11-25", "close": 15.96, "volume": 1226397.0}, {"date": "2016-11-28", "close": 15.78, "volume": 2925746.0}, {"date": "2016-11-29", "close": 15.58, "volume": 1977077.0}, {"date": "2016-11-30", "close": 15.52, "volume": 2050818.0}, {"date": "2016-12-01", "close": 15.32, "volume": 1906904.0}, {"date": "2016-12-02", "close": 15.48, "volume": 1632910.0}, {"date": "2016-12-05", "close": 15.72, "volume": 1348329.0}, {"date": "2016-12-06", "close": 16.19, "volume": 1948845.0}, {"date": "2016-12-07", "close": 16.57, "volume": 1915612.0}, {"date": "2016-12-08", "close": 17.03, "volume": 3056801.0}, {"date": "2016-12-09", "close": 19.3, "volume": 13280130.0}, {"date": "2016-12-12", "close": 18.79, "volume": 6058492.0}, {"date": "2016-12-13", "close": 19.3, "volume": 3954788.0}, {"date": "2016-12-14", "close": 19.01, "volume": 2818599.0}, {"date": "2016-12-15", "close": 19.67, "volume": 4205693.0}, {"date": "2016-12-16", "close": 19.2, "volume": 9161082.0}, {"date": "2016-12-19", "close": 19.21, "volume": 2224361.0}, {"date": "2016-12-20", "close": 19.07, "volume": 3137421.0}, {"date": "2016-12-21", "close": 19.4, "volume": 3314519.0}, {"date": "2016-12-22", "close": 19.35, "volume": 1959181.0}, {"date": "2016-12-23", "close": 19.52, "volume": 1053896.0}, {"date": "2016-12-27", "close": 19.77, "volume": 1512515.0}, {"date": "2016-12-28", "close": 19.76, "volume": 1607130.0}, {"date": "2016-12-29", "close": 20.01, "volume": 1267388.0}, {"date": "2016-12-30", "close": 19.97, "volume": 1779943.0}, {"date": "2017-01-03", "close": 19.93, "volume": 2099305.0}, {"date": "2017-01-04", "close": 20.05, "volume": 2281092.0}, {"date": "2017-01-05", "close": 19.92, "volume": 3398216.0}, {"date": "2017-01-06", "close": 19.67, "volume": 1571762.0}, {"date": "2017-01-09", "close": 19.44, "volume": 1847680.0}, {"date": "2017-01-10", "close": 19.55, "volume": 2483258.0}, {"date": "2017-01-11", "close": 19.78, "volume": 1559174.0}, {"date": "2017-01-12", "close": 19.78, "volume": 1024269.0}, {"date": "2017-01-13", "close": 20.04, "volume": 1499492.0}, {"date": "2017-01-17", "close": 19.66, "volume": 1789760.0}, {"date": "2017-01-18", "close": 19.81, "volume": 1358374.0}, {"date": "2017-01-19", "close": 19.64, "volume": 1108578.0}, {"date": "2017-01-20", "close": 19.8, "volume": 1108490.0}, {"date": "2017-01-23", "close": 19.84, "volume": 1124293.0}, {"date": "2017-01-24", "close": 19.9, "volume": 1662476.0}, {"date": "2017-01-25", "close": 19.96, "volume": 904485.0}, {"date": "2017-01-26", "close": 19.98, "volume": 1210383.0}, {"date": "2017-01-27", "close": 19.97, "volume": 1333652.0}, {"date": "2017-01-30", "close": 19.94, "volume": 1159458.0}, {"date": "2017-01-31", "close": 20.11, "volume": 1732078.0}, {"date": "2017-02-01", "close": 20.04, "volume": 1396246.0}, {"date": "2017-02-02", "close": 20.17, "volume": 1406837.0}, {"date": "2017-02-03", "close": 20.24, "volume": 1425295.0}, {"date": "2017-02-06", "close": 20.17, "volume": 1003503.0}, {"date": "2017-02-07", "close": 20.24, "volume": 1401635.0}, {"date": "2017-02-08", "close": 20.33, "volume": 1150805.0}, {"date": "2017-02-09", "close": 20.7, "volume": 1270352.0}, {"date": "2017-02-10", "close": 20.71, "volume": 1728416.0}, {"date": "2017-02-13", "close": 20.84, "volume": 2719178.0}, {"date": "2017-02-14", "close": 18.99, "volume": 6310760.0}, {"date": "2017-02-15", "close": 19.3, "volume": 3895326.0}, {"date": "2017-02-16", "close": 19.41, "volume": 1756235.0}, {"date": "2017-02-17", "close": 19.57, "volume": 1931108.0}, {"date": "2017-02-21", "close": 19.46, "volume": 1259943.0}, {"date": "2017-02-22", "close": 19.18, "volume": 1922063.0}, {"date": "2017-02-23", "close": 19.2, "volume": 1931100.0}, {"date": "2017-02-24", "close": 19.2, "volume": 1673751.0}, {"date": "2017-02-27", "close": 19.31, "volume": 1356362.0}, {"date": "2017-02-28", "close": 19.26, "volume": 2466099.0}, {"date": "2017-03-01", "close": 19.29, "volume": 1305411.0}, {"date": "2017-03-02", "close": 19.26, "volume": 745746.0}, {"date": "2017-03-03", "close": 19.2, "volume": 691576.0}, {"date": "2017-03-06", "close": 19.17, "volume": 939903.0}, {"date": "2017-03-07", "close": 19.06, "volume": 567661.0}, {"date": "2017-03-08", "close": 19.11, "volume": 990632.0}, {"date": "2017-03-09", "close": 19.08, "volume": 741948.0}, {"date": "2017-03-10", "close": 19.17, "volume": 1363562.0}, {"date": "2017-03-13", "close": 19.08, "volume": 1243984.0}, {"date": "2017-03-14", "close": 19.29, "volume": 1365328.0}, {"date": "2017-03-15", "close": 19.58, "volume": 1241013.0}, {"date": "2017-03-16", "close": 19.53, "volume": 931976.0}, {"date": "2017-03-17", "close": 19.65, "volume": 3362639.0}, {"date": "2017-03-20", "close": 19.64, "volume": 1253659.0}, {"date": "2017-03-21", "close": 19.47, "volume": 1115249.0}, {"date": "2017-03-22", "close": 19.34, "volume": 1038021.0}, {"date": "2017-03-23", "close": 19.35, "volume": 1179181.0}, {"date": "2017-03-24", "close": 19.41, "volume": 1200363.0}, {"date": "2017-03-27", "close": 19.44, "volume": 1032035.0}, {"date": "2017-03-28", "close": 19.41, "volume": 997953.0}, {"date": "2017-03-29", "close": 19.5, "volume": 926207.0}, {"date": "2017-03-30", "close": 19.47, "volume": 932838.0}, {"date": "2017-03-31", "close": 19.41, "volume": 1510519.0}, {"date": "2017-04-03", "close": 19.3, "volume": 1797632.0}, {"date": "2017-04-04", "close": 19.35, "volume": 811422.0}, {"date": "2017-04-05", "close": 19.22, "volume": 1083432.0}, {"date": "2017-04-06", "close": 19.53, "volume": 1117170.0}, {"date": "2017-04-07", "close": 19.42, "volume": 598338.0}, {"date": "2017-04-10", "close": 19.46, "volume": 923099.0}, {"date": "2017-04-11", "close": 19.49, "volume": 986918.0}, {"date": "2017-04-12", "close": 19.59, "volume": 882411.0}, {"date": "2017-04-13", "close": 19.27, "volume": 1050118.0}, {"date": "2017-04-17", "close": 19.55, "volume": 1004415.0}, {"date": "2017-04-18", "close": 19.63, "volume": 1199028.0}, {"date": "2017-04-19", "close": 19.72, "volume": 1058114.0}, {"date": "2017-04-20", "close": 19.83, "volume": 972107.0}, {"date": "2017-04-21", "close": 19.84, "volume": 1065528.0}, {"date": "2017-04-24", "close": 19.88, "volume": 1237836.0}, {"date": "2017-04-25", "close": 19.84, "volume": 946182.0}, {"date": "2017-04-26", "close": 19.82, "volume": 1502382.0}, {"date": "2017-04-27", "close": 19.85, "volume": 1095569.0}, {"date": "2017-04-28", "close": 19.61, "volume": 1146404.0}, {"date": "2017-05-01", "close": 19.36, "volume": 1058927.0}, {"date": "2017-05-02", "close": 18.65, "volume": 2483163.0}, {"date": "2017-05-03", "close": 18.79, "volume": 2322360.0}, {"date": "2017-05-04", "close": 18.96, "volume": 1395921.0}, {"date": "2017-05-05", "close": 18.8, "volume": 1100473.0}, {"date": "2017-05-08", "close": 18.91, "volume": 1120979.0}, {"date": "2017-05-09", "close": 19.0, "volume": 1084937.0}, {"date": "2017-05-10", "close": 19.27, "volume": 874839.0}, {"date": "2017-05-11", "close": 19.45, "volume": 1069660.0}, {"date": "2017-05-12", "close": 19.35, "volume": 1096176.0}, {"date": "2017-05-15", "close": 19.63, "volume": 1220307.0}, {"date": "2017-05-16", "close": 19.62, "volume": 1756729.0}, {"date": "2017-05-17", "close": 19.4, "volume": 2151059.0}, {"date": "2017-05-18", "close": 18.33, "volume": 3717086.0}, {"date": "2017-05-19", "close": 18.51, "volume": 1912501.0}, {"date": "2017-05-22", "close": 18.64, "volume": 1254509.0}, {"date": "2017-05-23", "close": 18.56, "volume": 1090824.0}, {"date": "2017-05-24", "close": 18.64, "volume": 1506307.0}, {"date": "2017-05-25", "close": 18.49, "volume": 1098475.0}, {"date": "2017-05-26", "close": 18.56, "volume": 1626149.0}, {"date": "2017-05-30", "close": 18.53, "volume": 1080666.0}, {"date": "2017-05-31", "close": 18.48, "volume": 1469556.0}, {"date": "2017-06-01", "close": 18.87, "volume": 880836.0}, {"date": "2017-06-02", "close": 18.7, "volume": 1015191.0}, {"date": "2017-06-05", "close": 18.68, "volume": 864795.0}, {"date": "2017-06-06", "close": 18.52, "volume": 1040734.0}, {"date": "2017-06-07", "close": 18.46, "volume": 1518690.0}, {"date": "2017-06-08", "close": 18.24, "volume": 632544.0}, {"date": "2017-06-09", "close": 18.28, "volume": 914733.0}, {"date": "2017-06-12", "close": 18.29, "volume": 877366.0}, {"date": "2017-06-13", "close": 18.42, "volume": 791874.0}, {"date": "2017-06-14", "close": 18.39, "volume": 844099.0}, {"date": "2017-06-15", "close": 18.32, "volume": 1050750.0}, {"date": "2017-06-16", "close": 17.67, "volume": 3998368.0}, {"date": "2017-06-19", "close": 17.83, "volume": 1152370.0}, {"date": "2017-06-20", "close": 17.33, "volume": 1379356.0}, {"date": "2017-06-21", "close": 17.37, "volume": 2304544.0}, {"date": "2017-06-22", "close": 17.35, "volume": 1402891.0}, {"date": "2017-06-23", "close": 17.54, "volume": 4235372.0}, {"date": "2017-06-26", "close": 17.71, "volume": 972837.0}, {"date": "2017-06-27", "close": 17.61, "volume": 1106040.0}, {"date": "2017-06-28", "close": 17.79, "volume": 931462.0}, {"date": "2017-06-29", "close": 17.38, "volume": 754298.0}, {"date": "2017-06-30", "close": 17.31, "volume": 1119399.0}, {"date": "2017-07-03", "close": 17.25, "volume": 577134.0}, {"date": "2017-07-05", "close": 17.0, "volume": 1288286.0}, {"date": "2017-07-06", "close": 17.06, "volume": 2311997.0}, {"date": "2017-07-07", "close": 17.31, "volume": 1079589.0}, {"date": "2017-07-10", "close": 17.1, "volume": 1295808.0}, {"date": "2017-07-11", "close": 17.03, "volume": 1085407.0}, {"date": "2017-07-12", "close": 17.17, "volume": 1278304.0}, {"date": "2017-07-13", "close": 17.33, "volume": 1108953.0}, {"date": "2017-07-14", "close": 17.55, "volume": 1078318.0}, {"date": "2017-07-17", "close": 17.62, "volume": 886611.0}, {"date": "2017-07-18", "close": 17.49, "volume": 1017089.0}, {"date": "2017-07-19", "close": 17.76, "volume": 899845.0}, {"date": "2017-07-20", "close": 17.9, "volume": 886204.0}, {"date": "2017-07-21", "close": 17.8, "volume": 586487.0}, {"date": "2017-07-24", "close": 17.72, "volume": 804054.0}, {"date": "2017-07-25", "close": 18.05, "volume": 1397880.0}, {"date": "2017-07-26", "close": 17.74, "volume": 988439.0}, {"date": "2017-07-27", "close": 17.96, "volume": 942110.0}, {"date": "2017-07-28", "close": 17.4, "volume": 1397426.0}, {"date": "2017-07-31", "close": 17.59, "volume": 1129308.0}, {"date": "2017-08-01", "close": 17.48, "volume": 1101647.0}, {"date": "2017-08-02", "close": 17.63, "volume": 878126.0}, {"date": "2017-08-03", "close": 17.66, "volume": 1175809.0}, {"date": "2017-08-04", "close": 17.71, "volume": 955258.0}, {"date": "2017-08-07", "close": 17.79, "volume": 1518171.0}, {"date": "2017-08-08", "close": 17.4, "volume": 1967512.0}, {"date": "2017-08-09", "close": 17.53, "volume": 2341033.0}, {"date": "2017-08-10", "close": 17.4, "volume": 3010822.0}, {"date": "2017-08-11", "close": 17.68, "volume": 1965930.0}, {"date": "2017-08-14", "close": 18.01, "volume": 1361123.0}, {"date": "2017-08-15", "close": 17.8, "volume": 1211471.0}, {"date": "2017-08-16", "close": 17.85, "volume": 1504541.0}, {"date": "2017-08-17", "close": 17.71, "volume": 1092077.0}, {"date": "2017-08-18", "close": 17.87, "volume": 1119454.0}, {"date": "2017-08-21", "close": 17.92, "volume": 791021.0}, {"date": "2017-08-22", "close": 18.16, "volume": 1110734.0}, {"date": "2017-08-23", "close": 17.98, "volume": 946738.0}, {"date": "2017-08-24", "close": 17.4, "volume": 1599908.0}, {"date": "2017-08-25", "close": 17.72, "volume": 1262574.0}, {"date": "2017-08-28", "close": 17.44, "volume": 1097464.0}, {"date": "2017-08-29", "close": 17.52, "volume": 1046245.0}, {"date": "2017-08-30", "close": 17.46, "volume": 1009610.0}, {"date": "2017-08-31", "close": 17.37, "volume": 1941832.0}, {"date": "2017-09-01", "close": 17.47, "volume": 1849671.0}, {"date": "2017-09-05", "close": 17.38, "volume": 1388654.0}, {"date": "2017-09-06", "close": 17.46, "volume": 1109537.0}, {"date": "2017-09-07", "close": 17.52, "volume": 2021570.0}, {"date": "2017-09-08", "close": 17.74, "volume": 1429407.0}, {"date": "2017-09-11", "close": 18.12, "volume": 1937486.0}, {"date": "2017-09-12", "close": 18.05, "volume": 1186747.0}, {"date": "2017-09-13", "close": 18.08, "volume": 1250627.0}, {"date": "2017-09-14", "close": 18.22, "volume": 1118838.0}, {"date": "2017-09-15", "close": 18.31, "volume": 1765588.0}, {"date": "2017-09-18", "close": 18.38, "volume": 887867.0}, {"date": "2017-09-19", "close": 18.3, "volume": 994084.0}, {"date": "2017-09-20", "close": 18.31, "volume": 1119933.0}, {"date": "2017-09-21", "close": 18.16, "volume": 702890.0}, {"date": "2017-09-22", "close": 18.13, "volume": 987636.0}, {"date": "2017-09-25", "close": 18.36, "volume": 986511.0}, {"date": "2017-09-26", "close": 18.75, "volume": 1719700.0}, {"date": "2017-09-27", "close": 18.24, "volume": 2914470.0}, {"date": "2017-09-28", "close": 18.75, "volume": 1847817.0}, {"date": "2017-09-29", "close": 18.81, "volume": 1466027.0}, {"date": "2017-10-02", "close": 18.71, "volume": 1696190.0}, {"date": "2017-10-03", "close": 18.67, "volume": 1198045.0}, {"date": "2017-10-04", "close": 18.83, "volume": 1061877.0}, {"date": "2017-10-05", "close": 18.7, "volume": 783026.0}, {"date": "2017-10-06", "close": 18.75, "volume": 755753.0}, {"date": "2017-10-09", "close": 18.7, "volume": 764194.0}, {"date": "2017-10-10", "close": 18.8, "volume": 921827.0}, {"date": "2017-10-11", "close": 18.75, "volume": 1133306.0}, {"date": "2017-10-12", "close": 18.73, "volume": 1120789.0}, {"date": "2017-10-13", "close": 18.95, "volume": 881358.0}, {"date": "2017-10-16", "close": 18.95, "volume": 639448.0}, {"date": "2017-10-17", "close": 18.82, "volume": 1568539.0}, {"date": "2017-10-18", "close": 18.75, "volume": 824101.0}, {"date": "2017-10-19", "close": 18.68, "volume": 427086.0}, {"date": "2017-10-20", "close": 18.7, "volume": 594741.0}, {"date": "2017-10-23", "close": 18.56, "volume": 492207.0}, {"date": "2017-10-24", "close": 18.55, "volume": 485504.0}, {"date": "2017-10-25", "close": 18.66, "volume": 520881.0}, {"date": "2017-10-26", "close": 18.76, "volume": 503721.0}, {"date": "2017-10-27", "close": 18.97, "volume": 642102.0}, {"date": "2017-10-30", "close": 18.67, "volume": 738887.0}, {"date": "2017-10-31", "close": 19.03, "volume": 707060.0}, {"date": "2017-11-01", "close": 19.01, "volume": 575968.0}, {"date": "2017-11-02", "close": 18.73, "volume": 1017547.0}, {"date": "2017-11-03", "close": 18.34, "volume": 1235421.0}, {"date": "2017-11-06", "close": 17.99, "volume": 1270976.0}, {"date": "2017-11-07", "close": 17.9, "volume": 1638488.0}, {"date": "2017-11-08", "close": 18.02, "volume": 2003559.0}, {"date": "2017-11-09", "close": 18.36, "volume": 3311325.0}, {"date": "2017-11-10", "close": 18.7, "volume": 1386864.0}, {"date": "2017-11-13", "close": 18.9, "volume": 2002059.0}, {"date": "2017-11-14", "close": 19.57, "volume": 2036564.0}, {"date": "2017-11-15", "close": 19.55, "volume": 3157101.0}, {"date": "2017-11-16", "close": 20.16, "volume": 3421197.0}, {"date": "2017-11-17", "close": 19.78, "volume": 2055858.0}, {"date": "2017-11-20", "close": 19.7, "volume": 1252755.0}, {"date": "2017-11-21", "close": 19.33, "volume": 1269435.0}, {"date": "2017-11-22", "close": 19.39, "volume": 617619.0}, {"date": "2017-11-24", "close": 19.39, "volume": 293840.0}, {"date": "2017-11-27", "close": 19.41, "volume": 605749.0}, {"date": "2017-11-28", "close": 19.6, "volume": 1328117.0}, {"date": "2017-11-29", "close": 20.03, "volume": 1774367.0}, {"date": "2017-11-30", "close": 19.98, "volume": 1485804.0}, {"date": "2017-12-01", "close": 20.07, "volume": 1277186.0}, {"date": "2017-12-04", "close": 20.11, "volume": 1276346.0}, {"date": "2017-12-05", "close": 19.98, "volume": 1493649.0}, {"date": "2017-12-06", "close": 20.34, "volume": 1056934.0}, {"date": "2017-12-07", "close": 20.2, "volume": 861317.0}, {"date": "2017-12-08", "close": 20.26, "volume": 1034663.0}, {"date": "2017-12-11", "close": 20.18, "volume": 2112411.0}, {"date": "2017-12-12", "close": 19.72, "volume": 995210.0}, {"date": "2017-12-13", "close": 19.68, "volume": 1212599.0}, {"date": "2017-12-14", "close": 19.79, "volume": 1532190.0}, {"date": "2017-12-15", "close": 19.61, "volume": 3925954.0}, {"date": "2017-12-18", "close": 19.79, "volume": 1547313.0}, {"date": "2017-12-19", "close": 19.55, "volume": 904020.0}, {"date": "2017-12-20", "close": 19.58, "volume": 713236.0}, {"date": "2017-12-21", "close": 19.54, "volume": 524658.0}, {"date": "2017-12-22", "close": 19.66, "volume": 532046.0}, {"date": "2017-12-26", "close": 19.43, "volume": 506709.0}, {"date": "2017-12-27", "close": 19.35, "volume": 629235.0}, {"date": "2017-12-28", "close": 19.43, "volume": 588794.0}, {"date": "2017-12-29", "close": 19.31, "volume": 937366.0}, {"date": "2018-01-02", "close": 19.32, "volume": 1048789.0}, {"date": "2018-01-03", "close": 19.01, "volume": 953351.0}, {"date": "2018-01-04", "close": 18.99, "volume": 1210865.0}, {"date": "2018-01-05", "close": 19.02, "volume": 795286.0}, {"date": "2018-01-08", "close": 19.1, "volume": 1169366.0}, {"date": "2018-01-09", "close": 19.28, "volume": 1912225.0}, {"date": "2018-01-10", "close": 18.65, "volume": 1994863.0}, {"date": "2018-01-11", "close": 18.49, "volume": 1053872.0}, {"date": "2018-01-12", "close": 18.69, "volume": 1383879.0}, {"date": "2018-01-16", "close": 18.81, "volume": 1662521.0}, {"date": "2018-01-17", "close": 19.22, "volume": 982233.0}, {"date": "2018-01-18", "close": 19.13, "volume": 931147.0}, {"date": "2018-01-19", "close": 19.34, "volume": 891422.0}, {"date": "2018-01-22", "close": 19.5, "volume": 863507.0}, {"date": "2018-01-23", "close": 19.49, "volume": 814819.0}, {"date": "2018-01-24", "close": 19.4, "volume": 654939.0}, {"date": "2018-01-25", "close": 19.27, "volume": 947373.0}, {"date": "2018-01-26", "close": 19.17, "volume": 770192.0}, {"date": "2018-01-29", "close": 19.5, "volume": 1323332.0}, {"date": "2018-01-30", "close": 19.62, "volume": 1750136.0}, {"date": "2018-01-31", "close": 19.61, "volume": 2062159.0}, {"date": "2018-02-01", "close": 19.59, "volume": 978940.0}, {"date": "2018-02-02", "close": 19.17, "volume": 1494000.0}, {"date": "2018-02-05", "close": 18.59, "volume": 1547696.0}, {"date": "2018-02-06", "close": 18.9, "volume": 1824295.0}, {"date": "2018-02-07", "close": 18.95, "volume": 1126779.0}, {"date": "2018-02-08", "close": 19.96, "volume": 3322195.0}, {"date": "2018-02-09", "close": 20.37, "volume": 3090497.0}, {"date": "2018-02-12", "close": 20.4, "volume": 1760545.0}, {"date": "2018-02-13", "close": 20.67, "volume": 1523152.0}, {"date": "2018-02-14", "close": 20.86, "volume": 1827345.0}, {"date": "2018-02-15", "close": 20.91, "volume": 1067651.0}, {"date": "2018-02-16", "close": 21.35, "volume": 1510868.0}, {"date": "2018-02-20", "close": 21.01, "volume": 1420097.0}, {"date": "2018-02-21", "close": 20.72, "volume": 1387282.0}, {"date": "2018-02-22", "close": 20.81, "volume": 1895932.0}, {"date": "2018-02-23", "close": 21.24, "volume": 1102946.0}, {"date": "2018-02-26", "close": 21.21, "volume": 1036029.0}, {"date": "2018-02-27", "close": 20.98, "volume": 1252880.0}, {"date": "2018-02-28", "close": 20.74, "volume": 967757.0}, {"date": "2018-03-01", "close": 20.47, "volume": 1187233.0}, {"date": "2018-03-02", "close": 20.82, "volume": 1091879.0}, {"date": "2018-03-05", "close": 21.05, "volume": 981115.0}, {"date": "2018-03-06", "close": 21.37, "volume": 1045619.0}, {"date": "2018-03-07", "close": 21.28, "volume": 791904.0}, {"date": "2018-03-08", "close": 21.13, "volume": 1081379.0}, {"date": "2018-03-09", "close": 21.44, "volume": 589545.0}, {"date": "2018-03-12", "close": 21.13, "volume": 1475507.0}, {"date": "2018-03-13", "close": 21.21, "volume": 745937.0}, {"date": "2018-03-14", "close": 21.33, "volume": 1362753.0}, {"date": "2018-03-15", "close": 20.95, "volume": 786624.0}, {"date": "2018-03-16", "close": 21.15, "volume": 2245862.0}, {"date": "2018-03-19", "close": 21.17, "volume": 870007.0}, {"date": "2018-03-20", "close": 21.13, "volume": 713206.0}, {"date": "2018-03-21", "close": 20.8, "volume": 1448881.0}, {"date": "2018-03-22", "close": 20.53, "volume": 770078.0}, {"date": "2018-03-23", "close": 20.77, "volume": 1088783.0}, {"date": "2018-03-26", "close": 21.08, "volume": 976000.0}, {"date": "2018-03-27", "close": 21.01, "volume": 627737.0}, {"date": "2018-03-28", "close": 21.4, "volume": 1063107.0}, {"date": "2018-03-29", "close": 21.86, "volume": 1394779.0}, {"date": "2018-04-02", "close": 21.22, "volume": 1304427.0}, {"date": "2018-04-03", "close": 21.84, "volume": 1448920.0}, {"date": "2018-04-04", "close": 22.22, "volume": 1298892.0}, {"date": "2018-04-05", "close": 22.27, "volume": 1188987.0}, {"date": "2018-04-06", "close": 22.08, "volume": 1048767.0}, {"date": "2018-04-09", "close": 22.11, "volume": 756447.0}, {"date": "2018-04-10", "close": 22.52, "volume": 1835942.0}, {"date": "2018-04-11", "close": 22.33, "volume": 1006658.0}, {"date": "2018-04-12", "close": 22.25, "volume": 872750.0}, {"date": "2018-04-13", "close": 22.26, "volume": 712632.0}, {"date": "2018-04-16", "close": 22.43, "volume": 1677152.0}, {"date": "2018-04-17", "close": 22.69, "volume": 653665.0}, {"date": "2018-04-18", "close": 22.52, "volume": 869327.0}, {"date": "2018-04-19", "close": 22.34, "volume": 1104731.0}, {"date": "2018-04-20", "close": 22.25, "volume": 734470.0}, {"date": "2018-04-23", "close": 22.35, "volume": 425334.0}, {"date": "2018-04-24", "close": 22.36, "volume": 1052004.0}, {"date": "2018-04-25", "close": 22.41, "volume": 722148.0}, {"date": "2018-04-26", "close": 22.6, "volume": 733765.0}, {"date": "2018-04-27", "close": 22.65, "volume": 736068.0}, {"date": "2018-04-30", "close": 22.61, "volume": 1923785.0}, {"date": "2018-05-01", "close": 22.71, "volume": 965729.0}, {"date": "2018-05-02", "close": 22.39, "volume": 1719012.0}, {"date": "2018-05-03", "close": 22.24, "volume": 1914545.0}, {"date": "2018-05-04", "close": 22.34, "volume": 1292358.0}, {"date": "2018-05-07", "close": 22.51, "volume": 871750.0}, {"date": "2018-05-08", "close": 22.53, "volume": 1229494.0}, {"date": "2018-05-09", "close": 22.29, "volume": 941786.0}, {"date": "2018-05-10", "close": 22.38, "volume": 648962.0}, {"date": "2018-05-11", "close": 22.63, "volume": 746622.0}, {"date": "2018-05-14", "close": 22.01, "volume": 1789842.0}, {"date": "2018-05-15", "close": 21.78, "volume": 2342469.0}, {"date": "2018-05-16", "close": 21.62, "volume": 2020674.0}, {"date": "2018-05-17", "close": 19.56, "volume": 5737848.0}, {"date": "2018-05-18", "close": 19.29, "volume": 2465377.0}, {"date": "2018-05-21", "close": 19.4, "volume": 1698884.0}, {"date": "2018-05-22", "close": 19.49, "volume": 1551886.0}, {"date": "2018-05-23", "close": 19.82, "volume": 1825789.0}, {"date": "2018-05-24", "close": 20.08, "volume": 1421302.0}, {"date": "2018-05-25", "close": 20.02, "volume": 999188.0}, {"date": "2018-05-29", "close": 20.01, "volume": 1042293.0}, {"date": "2018-05-30", "close": 20.75, "volume": 3389993.0}, {"date": "2018-05-31", "close": 20.3, "volume": 2546251.0}, {"date": "2018-06-01", "close": 19.82, "volume": 1852798.0}, {"date": "2018-06-04", "close": 20.09, "volume": 1357151.0}, {"date": "2018-06-05", "close": 20.53, "volume": 1552814.0}, {"date": "2018-06-06", "close": 20.16, "volume": 1484750.0}, {"date": "2018-06-07", "close": 20.26, "volume": 1917219.0}, {"date": "2018-06-08", "close": 20.79, "volume": 1690006.0}, {"date": "2018-06-11", "close": 20.97, "volume": 977243.0}, {"date": "2018-06-12", "close": 21.09, "volume": 921891.0}, {"date": "2018-06-13", "close": 20.37, "volume": 2254578.0}, {"date": "2018-06-14", "close": 20.28, "volume": 1675992.0}, {"date": "2018-06-15", "close": 20.55, "volume": 2332483.0}, {"date": "2018-06-18", "close": 20.68, "volume": 1304503.0}, {"date": "2018-06-19", "close": 21.01, "volume": 1561787.0}, {"date": "2018-06-20", "close": 21.01, "volume": 816139.0}, {"date": "2018-06-21", "close": 20.36, "volume": 1587515.0}, {"date": "2018-06-22", "close": 20.33, "volume": 2017999.0}, {"date": "2018-06-25", "close": 20.46, "volume": 1570019.0}, {"date": "2018-06-26", "close": 20.69, "volume": 1016822.0}, {"date": "2018-06-27", "close": 20.63, "volume": 1041191.0}, {"date": "2018-06-28", "close": 20.99, "volume": 1093659.0}, {"date": "2018-06-29", "close": 20.83, "volume": 856520.0}, {"date": "2018-07-02", "close": 20.5, "volume": 1201341.0}, {"date": "2018-07-03", "close": 20.69, "volume": 450401.0}, {"date": "2018-07-05", "close": 21.32, "volume": 1068585.0}, {"date": "2018-07-06", "close": 21.32, "volume": 668905.0}, {"date": "2018-07-09", "close": 20.58, "volume": 1580903.0}, {"date": "2018-07-10", "close": 20.47, "volume": 657193.0}, {"date": "2018-07-11", "close": 20.53, "volume": 756839.0}, {"date": "2018-07-12", "close": 20.51, "volume": 808342.0}, {"date": "2018-07-13", "close": 20.65, "volume": 1451988.0}, {"date": "2018-07-16", "close": 20.28, "volume": 1162906.0}, {"date": "2018-07-17", "close": 20.49, "volume": 592947.0}, {"date": "2018-07-18", "close": 20.26, "volume": 727161.0}, {"date": "2018-07-19", "close": 20.35, "volume": 641789.0}, {"date": "2018-07-20", "close": 20.42, "volume": 644724.0}, {"date": "2018-07-23", "close": 20.32, "volume": 711588.0}, {"date": "2018-07-24", "close": 20.08, "volume": 904842.0}, {"date": "2018-07-25", "close": 20.03, "volume": 1295287.0}, {"date": "2018-07-26", "close": 20.17, "volume": 716887.0}, {"date": "2018-07-27", "close": 20.18, "volume": 825861.0}, {"date": "2018-07-30", "close": 20.39, "volume": 1205653.0}, {"date": "2018-07-31", "close": 20.4, "volume": 955850.0}, {"date": "2018-08-01", "close": 20.1, "volume": 952667.0}, {"date": "2018-08-02", "close": 20.83, "volume": 1499603.0}, {"date": "2018-08-03", "close": 21.47, "volume": 2440655.0}, {"date": "2018-08-06", "close": 20.86, "volume": 2006698.0}, {"date": "2018-08-07", "close": 20.7, "volume": 1137393.0}, {"date": "2018-08-08", "close": 20.07, "volume": 2912951.0}, {"date": "2018-08-09", "close": 19.46, "volume": 4162588.0}, {"date": "2018-08-10", "close": 19.36, "volume": 2095611.0}, {"date": "2018-08-13", "close": 19.44, "volume": 1132140.0}, {"date": "2018-08-14", "close": 19.85, "volume": 1155648.0}, {"date": "2018-08-15", "close": 20.25, "volume": 1411471.0}, {"date": "2018-08-16", "close": 20.31, "volume": 1598381.0}, {"date": "2018-08-17", "close": 20.63, "volume": 810282.0}, {"date": "2018-08-20", "close": 20.76, "volume": 673203.0}, {"date": "2018-08-21", "close": 20.51, "volume": 912177.0}, {"date": "2018-08-22", "close": 20.36, "volume": 700011.0}, {"date": "2018-08-23", "close": 20.37, "volume": 530834.0}, {"date": "2018-08-24", "close": 20.47, "volume": 579018.0}, {"date": "2018-08-27", "close": 20.21, "volume": 871139.0}, {"date": "2018-08-28", "close": 20.17, "volume": 727926.0}, {"date": "2018-08-29", "close": 20.19, "volume": 931572.0}, {"date": "2018-08-30", "close": 19.99, "volume": 1107418.0}, {"date": "2018-08-31", "close": 20.15, "volume": 942117.0}, {"date": "2018-09-04", "close": 20.24, "volume": 820149.0}, {"date": "2018-09-05", "close": 20.43, "volume": 988801.0}, {"date": "2018-09-06", "close": 20.23, "volume": 1113777.0}, {"date": "2018-09-07", "close": 20.39, "volume": 654981.0}, {"date": "2018-09-10", "close": 20.69, "volume": 1066339.0}, {"date": "2018-09-11", "close": 20.47, "volume": 639607.0}, {"date": "2018-09-12", "close": 20.7, "volume": 844580.0}, {"date": "2018-09-13", "close": 20.55, "volume": 934296.0}, {"date": "2018-09-14", "close": 20.31, "volume": 1197082.0}, {"date": "2018-09-17", "close": 20.0, "volume": 920901.0}, {"date": "2018-09-18", "close": 19.63, "volume": 1143129.0}, {"date": "2018-09-19", "close": 19.3, "volume": 962920.0}, {"date": "2018-09-20", "close": 19.37, "volume": 870939.0}, {"date": "2018-09-21", "close": 19.35, "volume": 2080199.0}, {"date": "2018-09-24", "close": 19.09, "volume": 985784.0}, {"date": "2018-09-25", "close": 18.69, "volume": 1591171.0}, {"date": "2018-09-26", "close": 18.83, "volume": 1855689.0}, {"date": "2018-09-27", "close": 18.6, "volume": 865656.0}, {"date": "2018-09-28", "close": 18.66, "volume": 833064.0}, {"date": "2018-10-01", "close": 18.51, "volume": 699674.0}, {"date": "2018-10-02", "close": 18.61, "volume": 703875.0}, {"date": "2018-10-03", "close": 18.47, "volume": 898128.0}, {"date": "2018-10-04", "close": 18.81, "volume": 1587073.0}, {"date": "2018-10-05", "close": 18.99, "volume": 984487.0}, {"date": "2018-10-08", "close": 19.46, "volume": 1042423.0}, {"date": "2018-10-09", "close": 19.22, "volume": 889581.0}, {"date": "2018-10-10", "close": 19.39, "volume": 1305611.0}, {"date": "2018-10-11", "close": 18.81, "volume": 1325808.0}, {"date": "2018-10-12", "close": 18.78, "volume": 957455.0}, {"date": "2018-10-15", "close": 18.94, "volume": 786154.0}, {"date": "2018-10-16", "close": 19.16, "volume": 1647261.0}, {"date": "2018-10-17", "close": 18.82, "volume": 1268327.0}, {"date": "2018-10-18", "close": 18.72, "volume": 657485.0}, {"date": "2018-10-19", "close": 19.06, "volume": 672028.0}, {"date": "2018-10-22", "close": 19.08, "volume": 1292606.0}, {"date": "2018-10-23", "close": 19.4, "volume": 1445620.0}, {"date": "2018-10-24", "close": 19.87, "volume": 1655536.0}, {"date": "2018-10-25", "close": 19.33, "volume": 1316184.0}, {"date": "2018-10-26", "close": 19.12, "volume": 1295112.0}, {"date": "2018-10-29", "close": 19.39, "volume": 1653323.0}, {"date": "2018-10-30", "close": 19.97, "volume": 1829926.0}, {"date": "2018-10-31", "close": 19.31, "volume": 2398716.0}, {"date": "2018-11-01", "close": 19.1, "volume": 2881383.0}, {"date": "2018-11-02", "close": 18.77, "volume": 2658336.0}, {"date": "2018-11-05", "close": 18.84, "volume": 2131640.0}, {"date": "2018-11-06", "close": 19.04, "volume": 3239068.0}, {"date": "2018-11-07", "close": 19.18, "volume": 2420473.0}, {"date": "2018-11-08", "close": 18.84, "volume": 5439482.0}, {"date": "2018-11-09", "close": 19.83, "volume": 2584342.0}, {"date": "2018-11-12", "close": 20.09, "volume": 2685247.0}, {"date": "2018-11-13", "close": 19.86, "volume": 2828671.0}, {"date": "2018-11-14", "close": 19.6, "volume": 2415981.0}, {"date": "2018-11-15", "close": 19.85, "volume": 1621617.0}, {"date": "2018-11-16", "close": 19.61, "volume": 1603815.0}, {"date": "2018-11-19", "close": 19.98, "volume": 1469971.0}, {"date": "2018-11-20", "close": 20.17, "volume": 1905348.0}, {"date": "2018-11-21", "close": 19.57, "volume": 1627733.0}, {"date": "2018-11-23", "close": 19.62, "volume": 481679.0}, {"date": "2018-11-26", "close": 19.56, "volume": 1006165.0}, {"date": "2018-11-27", "close": 19.84, "volume": 1030364.0}, {"date": "2018-11-28", "close": 19.74, "volume": 1276684.0}, {"date": "2018-11-29", "close": 19.74, "volume": 1117697.0}, {"date": "2018-11-30", "close": 19.79, "volume": 1558568.0}, {"date": "2018-12-03", "close": 19.43, "volume": 1585292.0}, {"date": "2018-12-04", "close": 19.77, "volume": 1918470.0}, {"date": "2018-12-06", "close": 19.36, "volume": 2097794.0}, {"date": "2018-12-07", "close": 19.19, "volume": 1074373.0}, {"date": "2018-12-10", "close": 19.05, "volume": 1298565.0}, {"date": "2018-12-11", "close": 19.3, "volume": 1225814.0}, {"date": "2018-12-12", "close": 19.51, "volume": 973667.0}, {"date": "2018-12-13", "close": 19.54, "volume": 928739.0}, {"date": "2018-12-14", "close": 19.04, "volume": 1035444.0}, {"date": "2018-12-17", "close": 18.46, "volume": 1364862.0}, {"date": "2018-12-18", "close": 18.25, "volume": 1616144.0}, {"date": "2018-12-19", "close": 18.5, "volume": 2455104.0}, {"date": "2018-12-20", "close": 18.54, "volume": 1503589.0}, {"date": "2018-12-21", "close": 18.2, "volume": 2505155.0}, {"date": "2018-12-24", "close": 17.96, "volume": 756412.0}, {"date": "2018-12-26", "close": 18.19, "volume": 1302250.0}, {"date": "2018-12-27", "close": 18.33, "volume": 1534857.0}, {"date": "2018-12-28", "close": 18.29, "volume": 968440.0}, {"date": "2018-12-31", "close": 18.47, "volume": 910404.0}, {"date": "2019-01-02", "close": 18.36, "volume": 1254347.0}, {"date": "2019-01-03", "close": 18.56, "volume": 753041.0}, {"date": "2019-01-04", "close": 18.71, "volume": 1057543.0}, {"date": "2019-01-07", "close": 18.77, "volume": 690155.0}, {"date": "2019-01-08", "close": 18.91, "volume": 1080504.0}, {"date": "2019-01-09", "close": 18.76, "volume": 928531.0}, {"date": "2019-01-10", "close": 19.1, "volume": 872370.0}, {"date": "2019-01-11", "close": 19.29, "volume": 936018.0}, {"date": "2019-01-14", "close": 19.22, "volume": 1966721.0}, {"date": "2019-01-15", "close": 19.47, "volume": 1715979.0}, {"date": "2019-01-16", "close": 19.27, "volume": 984893.0}, {"date": "2019-01-17", "close": 19.52, "volume": 1096883.0}, {"date": "2019-01-18", "close": 19.61, "volume": 495703.0}, {"date": "2019-01-22", "close": 19.7, "volume": 813173.0}, {"date": "2019-01-23", "close": 19.71, "volume": 1144548.0}, {"date": "2019-01-24", "close": 19.36, "volume": 518927.0}, {"date": "2019-01-25", "close": 19.25, "volume": 360853.0}, {"date": "2019-01-28", "close": 19.24, "volume": 657410.0}, {"date": "2019-01-29", "close": 19.22, "volume": 949213.0}, {"date": "2019-01-30", "close": 19.17, "volume": 552440.0}, {"date": "2019-01-31", "close": 19.66, "volume": 1058764.0}, {"date": "2019-02-01", "close": 19.61, "volume": 1405753.0}, {"date": "2019-02-04", "close": 19.69, "volume": 809417.0}, {"date": "2019-02-05", "close": 20.02, "volume": 1930634.0}, {"date": "2019-02-06", "close": 19.88, "volume": 1985507.0}, {"date": "2019-02-07", "close": 20.32, "volume": 3214688.0}, {"date": "2019-02-08", "close": 19.83, "volume": 2280856.0}, {"date": "2019-02-11", "close": 20.15, "volume": 1527705.0}, {"date": "2019-02-12", "close": 20.61, "volume": 1191664.0}, {"date": "2019-02-13", "close": 20.63, "volume": 839671.0}, {"date": "2019-02-14", "close": 20.74, "volume": 1024816.0}, {"date": "2019-02-15", "close": 20.73, "volume": 923284.0}, {"date": "2019-02-19", "close": 20.93, "volume": 992618.0}, {"date": "2019-02-20", "close": 20.98, "volume": 881284.0}, {"date": "2019-02-21", "close": 21.0, "volume": 838680.0}, {"date": "2019-02-22", "close": 21.06, "volume": 1285067.0}, {"date": "2019-02-25", "close": 20.76, "volume": 1260937.0}, {"date": "2019-02-26", "close": 20.52, "volume": 1521510.0}, {"date": "2019-02-27", "close": 20.63, "volume": 1152342.0}, {"date": "2019-02-28", "close": 20.47, "volume": 1252402.0}, {"date": "2019-03-01", "close": 20.62, "volume": 720484.0}, {"date": "2019-03-04", "close": 20.27, "volume": 2227300.0}, {"date": "2019-03-05", "close": 20.34, "volume": 1151054.0}, {"date": "2019-03-06", "close": 20.27, "volume": 583490.0}, {"date": "2019-03-07", "close": 20.25, "volume": 845442.0}, {"date": "2019-03-08", "close": 20.34, "volume": 889548.0}, {"date": "2019-03-11", "close": 20.38, "volume": 1238511.0}, {"date": "2019-03-12", "close": 20.27, "volume": 684826.0}, {"date": "2019-03-13", "close": 20.29, "volume": 939041.0}, {"date": "2019-03-14", "close": 20.1, "volume": 1135998.0}, {"date": "2019-03-15", "close": 20.35, "volume": 1561370.0}, {"date": "2019-03-18", "close": 20.31, "volume": 898728.0}, {"date": "2019-03-19", "close": 20.31, "volume": 701423.0}, {"date": "2019-03-20", "close": 20.14, "volume": 765147.0}, {"date": "2019-03-21", "close": 20.52, "volume": 994873.0}, {"date": "2019-03-22", "close": 20.75, "volume": 1096856.0}, {"date": "2019-03-25", "close": 20.89, "volume": 914579.0}, {"date": "2019-03-26", "close": 21.05, "volume": 1357670.0}, {"date": "2019-03-27", "close": 21.19, "volume": 1334354.0}, {"date": "2019-03-28", "close": 21.28, "volume": 761244.0}, {"date": "2019-03-29", "close": 21.32, "volume": 900160.0}, {"date": "2019-04-01", "close": 21.19, "volume": 803037.0}, {"date": "2019-04-02", "close": 21.0, "volume": 614173.0}, {"date": "2019-04-03", "close": 21.07, "volume": 899236.0}, {"date": "2019-04-04", "close": 21.07, "volume": 984970.0}, {"date": "2019-04-05", "close": 21.18, "volume": 1060837.0}, {"date": "2019-04-08", "close": 21.25, "volume": 980668.0}, {"date": "2019-04-09", "close": 21.11, "volume": 613432.0}, {"date": "2019-04-10", "close": 21.4, "volume": 603044.0}, {"date": "2019-04-11", "close": 21.34, "volume": 714474.0}, {"date": "2019-04-12", "close": 21.39, "volume": 524793.0}, {"date": "2019-04-15", "close": 21.53, "volume": 697925.0}, {"date": "2019-04-16", "close": 21.58, "volume": 1106002.0}, {"date": "2019-04-17", "close": 21.59, "volume": 662767.0}, {"date": "2019-04-18", "close": 21.6, "volume": 553041.0}, {"date": "2019-04-22", "close": 21.43, "volume": 559046.0}, {"date": "2019-04-23", "close": 21.45, "volume": 906974.0}, {"date": "2019-04-24", "close": 21.46, "volume": 876145.0}, {"date": "2019-04-25", "close": 21.28, "volume": 449617.0}, {"date": "2019-04-26", "close": 21.57, "volume": 426321.0}, {"date": "2019-04-29", "close": 21.64, "volume": 525174.0}, {"date": "2019-04-30", "close": 21.74, "volume": 840945.0}, {"date": "2019-05-01", "close": 21.46, "volume": 894660.0}, {"date": "2019-05-02", "close": 21.51, "volume": 886128.0}, {"date": "2019-05-03", "close": 21.6, "volume": 698788.0}, {"date": "2019-05-06", "close": 21.6, "volume": 898974.0}, {"date": "2019-05-07", "close": 21.41, "volume": 957884.0}, {"date": "2019-05-08", "close": 21.42, "volume": 834797.0}, {"date": "2019-05-09", "close": 21.54, "volume": 728744.0}, {"date": "2019-05-10", "close": 21.58, "volume": 851439.0}, {"date": "2019-05-13", "close": 21.34, "volume": 1221497.0}, {"date": "2019-05-14", "close": 21.16, "volume": 849259.0}, {"date": "2019-05-15", "close": 21.23, "volume": 1179647.0}, {"date": "2019-05-16", "close": 22.66, "volume": 3352511.0}, {"date": "2019-05-17", "close": 22.8, "volume": 1816918.0}, {"date": "2019-05-20", "close": 22.81, "volume": 1667432.0}, {"date": "2019-05-21", "close": 22.77, "volume": 937505.0}, {"date": "2019-05-22", "close": 23.0, "volume": 913379.0}, {"date": "2019-05-23", "close": 23.08, "volume": 1394079.0}, {"date": "2019-05-24", "close": 22.97, "volume": 643429.0}, {"date": "2019-05-28", "close": 22.53, "volume": 703729.0}, {"date": "2019-05-29", "close": 22.3, "volume": 994193.0}, {"date": "2019-05-30", "close": 22.26, "volume": 886491.0}, {"date": "2019-05-31", "close": 22.37, "volume": 1249955.0}, {"date": "2019-06-03", "close": 22.85, "volume": 1207240.0}, {"date": "2019-06-04", "close": 22.77, "volume": 1132441.0}, {"date": "2019-06-05", "close": 22.68, "volume": 1270157.0}, {"date": "2019-06-06", "close": 22.64, "volume": 1168346.0}, {"date": "2019-06-07", "close": 22.77, "volume": 735966.0}, {"date": "2019-06-10", "close": 22.79, "volume": 899353.0}, {"date": "2019-06-11", "close": 23.0, "volume": 946223.0}, {"date": "2019-06-12", "close": 23.16, "volume": 885291.0}, {"date": "2019-06-13", "close": 23.22, "volume": 957321.0}, {"date": "2019-06-14", "close": 23.19, "volume": 826987.0}, {"date": "2019-06-17", "close": 22.96, "volume": 917733.0}, {"date": "2019-06-18", "close": 22.75, "volume": 1346350.0}, {"date": "2019-06-19", "close": 23.16, "volume": 1077078.0}, {"date": "2019-06-20", "close": 23.17, "volume": 610681.0}, {"date": "2019-06-21", "close": 23.53, "volume": 3151504.0}, {"date": "2019-06-24", "close": 23.37, "volume": 1028189.0}, {"date": "2019-06-25", "close": 23.64, "volume": 1129695.0}, {"date": "2019-06-26", "close": 23.07, "volume": 1539402.0}, {"date": "2019-06-27", "close": 23.02, "volume": 1669057.0}, {"date": "2019-06-28", "close": 23.27, "volume": 1915451.0}, {"date": "2019-07-01", "close": 23.27, "volume": 757458.0}, {"date": "2019-07-02", "close": 23.49, "volume": 700008.0}, {"date": "2019-07-03", "close": 23.75, "volume": 863271.0}, {"date": "2019-07-05", "close": 23.75, "volume": 793842.0}, {"date": "2019-07-08", "close": 23.61, "volume": 869054.0}, {"date": "2019-07-09", "close": 23.49, "volume": 858672.0}, {"date": "2019-07-10", "close": 23.52, "volume": 779066.0}, {"date": "2019-07-11", "close": 23.36, "volume": 942458.0}, {"date": "2019-07-12", "close": 23.32, "volume": 745082.0}, {"date": "2019-07-15", "close": 23.39, "volume": 530879.0}, {"date": "2019-07-16", "close": 23.41, "volume": 517397.0}, {"date": "2019-07-17", "close": 23.44, "volume": 723837.0}, {"date": "2019-07-18", "close": 23.59, "volume": 702661.0}, {"date": "2019-07-19", "close": 23.49, "volume": 606982.0}, {"date": "2019-07-22", "close": 23.43, "volume": 504899.0}, {"date": "2019-07-23", "close": 23.53, "volume": 571648.0}, {"date": "2019-07-24", "close": 23.68, "volume": 508836.0}, {"date": "2019-07-25", "close": 23.71, "volume": 778088.0}, {"date": "2019-07-26", "close": 23.85, "volume": 388174.0}, {"date": "2019-07-29", "close": 23.9, "volume": 730310.0}, {"date": "2019-07-30", "close": 23.87, "volume": 1326667.0}, {"date": "2019-07-31", "close": 23.7, "volume": 1452597.0}, {"date": "2019-08-01", "close": 23.84, "volume": 825640.0}, {"date": "2019-08-02", "close": 23.97, "volume": 873851.0}, {"date": "2019-08-05", "close": 23.88, "volume": 1527768.0}, {"date": "2019-08-06", "close": 24.06, "volume": 1639402.0}, {"date": "2019-08-07", "close": 24.24, "volume": 1985144.0}, {"date": "2019-08-08", "close": 22.94, "volume": 3231075.0}, {"date": "2019-08-09", "close": 22.32, "volume": 2137682.0}, {"date": "2019-08-12", "close": 22.38, "volume": 1793519.0}, {"date": "2019-08-13", "close": 22.71, "volume": 1714168.0}, {"date": "2019-08-14", "close": 22.46, "volume": 1252108.0}, {"date": "2019-08-15", "close": 22.6, "volume": 1202047.0}, {"date": "2019-08-16", "close": 22.99, "volume": 5483041.0}, {"date": "2019-08-19", "close": 23.06, "volume": 857103.0}, {"date": "2019-08-20", "close": 22.8, "volume": 915410.0}, {"date": "2019-08-21", "close": 22.73, "volume": 989994.0}, {"date": "2019-08-22", "close": 23.04, "volume": 881827.0}, {"date": "2019-08-23", "close": 23.0, "volume": 937143.0}, {"date": "2019-08-26", "close": 23.24, "volume": 1060610.0}, {"date": "2019-08-27", "close": 22.93, "volume": 809421.0}, {"date": "2019-08-28", "close": 22.97, "volume": 671164.0}, {"date": "2019-08-29", "close": 22.76, "volume": 1099463.0}, {"date": "2019-08-30", "close": 22.8, "volume": 1289165.0}, {"date": "2019-09-03", "close": 23.02, "volume": 2091367.0}, {"date": "2019-09-04", "close": 23.41, "volume": 1303509.0}, {"date": "2019-09-05", "close": 23.02, "volume": 1115630.0}, {"date": "2019-09-06", "close": 22.73, "volume": 1266998.0}, {"date": "2019-09-09", "close": 22.62, "volume": 1270689.0}, {"date": "2019-09-10", "close": 22.34, "volume": 1228170.0}, {"date": "2019-09-11", "close": 22.6, "volume": 1448720.0}, {"date": "2019-09-12", "close": 22.43, "volume": 560046.0}, {"date": "2019-09-13", "close": 22.32, "volume": 780710.0}, {"date": "2019-09-16", "close": 22.42, "volume": 896007.0}, {"date": "2019-09-17", "close": 22.75, "volume": 786457.0}, {"date": "2019-09-18", "close": 22.84, "volume": 1421361.0}, {"date": "2019-09-19", "close": 22.75, "volume": 715663.0}, {"date": "2019-09-20", "close": 22.86, "volume": 1934024.0}, {"date": "2019-09-23", "close": 22.76, "volume": 906937.0}, {"date": "2019-09-24", "close": 22.9, "volume": 1111348.0}, {"date": "2019-09-25", "close": 23.03, "volume": 865956.0}, {"date": "2019-09-26", "close": 22.88, "volume": 1085728.0}, {"date": "2019-09-27", "close": 22.83, "volume": 657273.0}, {"date": "2019-09-30", "close": 23.13, "volume": 887930.0}, {"date": "2019-10-01", "close": 22.7, "volume": 1047997.0}, {"date": "2019-10-02", "close": 22.55, "volume": 761465.0}, {"date": "2019-10-03", "close": 22.51, "volume": 600641.0}, {"date": "2019-10-04", "close": 22.52, "volume": 720049.0}, {"date": "2019-10-07", "close": 22.34, "volume": 777989.0}, {"date": "2019-10-08", "close": 22.18, "volume": 775760.0}, {"date": "2019-10-09", "close": 22.5, "volume": 862615.0}, {"date": "2019-10-10", "close": 22.35, "volume": 521145.0}, {"date": "2019-10-11", "close": 22.3, "volume": 679599.0}, {"date": "2019-10-14", "close": 22.11, "volume": 524985.0}, {"date": "2019-10-15", "close": 21.9, "volume": 585506.0}, {"date": "2019-10-16", "close": 21.7, "volume": 685257.0}, {"date": "2019-10-17", "close": 21.89, "volume": 651158.0}, {"date": "2019-10-18", "close": 21.81, "volume": 596232.0}, {"date": "2019-10-21", "close": 21.91, "volume": 568452.0}, {"date": "2019-10-22", "close": 21.78, "volume": 410566.0}, {"date": "2019-10-23", "close": 21.73, "volume": 334622.0}, {"date": "2019-10-24", "close": 21.7, "volume": 470008.0}, {"date": "2019-10-25", "close": 21.57, "volume": 433638.0}, {"date": "2019-10-28", "close": 21.57, "volume": 581920.0}, {"date": "2019-10-29", "close": 21.87, "volume": 558226.0}, {"date": "2019-10-30", "close": 21.71, "volume": 560951.0}, {"date": "2019-10-31", "close": 21.72, "volume": 919159.0}, {"date": "2019-11-01", "close": 21.55, "volume": 730255.0}, {"date": "2019-11-04", "close": 21.22, "volume": 1251080.0}, {"date": "2019-11-05", "close": 21.14, "volume": 1087625.0}, {"date": "2019-11-06", "close": 21.42, "volume": 1401126.0}, {"date": "2019-11-07", "close": 20.91, "volume": 2281873.0}, {"date": "2019-11-08", "close": 20.9, "volume": 1317567.0}, {"date": "2019-11-11", "close": 21.14, "volume": 1154891.0}, {"date": "2019-11-12", "close": 21.07, "volume": 864344.0}, {"date": "2019-11-13", "close": 21.22, "volume": 1384756.0}, {"date": "2019-11-14", "close": 21.37, "volume": 873928.0}, {"date": "2019-11-15", "close": 21.48, "volume": 1609397.0}, {"date": "2019-11-18", "close": 21.42, "volume": 1186370.0}, {"date": "2019-11-19", "close": 21.56, "volume": 840685.0}, {"date": "2019-11-20", "close": 21.85, "volume": 1491069.0}, {"date": "2019-11-21", "close": 21.54, "volume": 960080.0}, {"date": "2019-11-22", "close": 21.58, "volume": 695240.0}, {"date": "2019-11-25", "close": 21.57, "volume": 558939.0}, {"date": "2019-11-26", "close": 21.91, "volume": 841839.0}, {"date": "2019-11-27", "close": 21.74, "volume": 556499.0}, {"date": "2019-11-29", "close": 21.53, "volume": 321938.0}, {"date": "2019-12-02", "close": 21.56, "volume": 685957.0}, {"date": "2019-12-03", "close": 21.52, "volume": 591457.0}, {"date": "2019-12-04", "close": 21.69, "volume": 1629549.0}, {"date": "2019-12-05", "close": 21.82, "volume": 1277735.0}, {"date": "2019-12-06", "close": 21.91, "volume": 971964.0}, {"date": "2019-12-09", "close": 21.81, "volume": 763259.0}, {"date": "2019-12-10", "close": 21.57, "volume": 884749.0}, {"date": "2019-12-11", "close": 21.53, "volume": 769922.0}, {"date": "2019-12-12", "close": 21.29, "volume": 1025133.0}, {"date": "2019-12-13", "close": 21.45, "volume": 1549572.0}, {"date": "2019-12-16", "close": 21.49, "volume": 1591527.0}, {"date": "2019-12-17", "close": 21.49, "volume": 795455.0}, {"date": "2019-12-18", "close": 21.53, "volume": 708719.0}, {"date": "2019-12-19", "close": 21.59, "volume": 759565.0}, {"date": "2019-12-20", "close": 22.08, "volume": 3369789.0}, {"date": "2019-12-23", "close": 21.9, "volume": 1081340.0}, {"date": "2019-12-24", "close": 21.82, "volume": 268268.0}, {"date": "2019-12-26", "close": 21.81, "volume": 1076358.0}, {"date": "2019-12-27", "close": 21.74, "volume": 719623.0}, {"date": "2019-12-30", "close": 21.73, "volume": 530727.0}, {"date": "2019-12-31", "close": 21.74, "volume": 1405363.0}, {"date": "2020-01-02", "close": 21.24, "volume": 947065.0}, {"date": "2020-01-03", "close": 21.35, "volume": 859797.0}, {"date": "2020-01-06", "close": 21.38, "volume": 1825394.0}, {"date": "2020-01-07", "close": 21.47, "volume": 1297016.0}, {"date": "2020-01-08", "close": 21.31, "volume": 1237721.0}, {"date": "2020-01-09", "close": 21.62, "volume": 1230378.0}, {"date": "2020-01-10", "close": 21.77, "volume": 1181087.0}, {"date": "2020-01-13", "close": 21.94, "volume": 1019661.0}, {"date": "2020-01-14", "close": 21.94, "volume": 1050327.0}, {"date": "2020-01-15", "close": 22.01, "volume": 1093997.0}, {"date": "2020-01-16", "close": 22.15, "volume": 800429.0}, {"date": "2020-01-17", "close": 22.11, "volume": 599256.0}, {"date": "2020-01-21", "close": 22.02, "volume": 823192.0}, {"date": "2020-01-22", "close": 21.75, "volume": 1758498.0}, {"date": "2020-01-23", "close": 21.79, "volume": 1361282.0}, {"date": "2020-01-24", "close": 21.66, "volume": 1053215.0}, {"date": "2020-01-27", "close": 21.82, "volume": 999382.0}, {"date": "2020-01-28", "close": 21.58, "volume": 848546.0}, {"date": "2020-01-29", "close": 21.78, "volume": 926299.0}, {"date": "2020-01-30", "close": 21.97, "volume": 840673.0}, {"date": "2020-01-31", "close": 21.53, "volume": 875398.0}, {"date": "2020-02-03", "close": 21.77, "volume": 910272.0}, {"date": "2020-02-04", "close": 21.77, "volume": 1461047.0}, {"date": "2020-02-05", "close": 21.73, "volume": 1695906.0}, {"date": "2020-02-06", "close": 21.86, "volume": 3018843.0}, {"date": "2020-02-07", "close": 22.3, "volume": 2566703.0}, {"date": "2020-02-10", "close": 22.39, "volume": 1345861.0}, {"date": "2020-02-11", "close": 22.4, "volume": 750397.0}, {"date": "2020-02-12", "close": 22.26, "volume": 1016797.0}, {"date": "2020-02-13", "close": 22.39, "volume": 1048984.0}, {"date": "2020-02-14", "close": 22.52, "volume": 872006.0}, {"date": "2020-02-18", "close": 22.29, "volume": 1994101.0}, {"date": "2020-02-19", "close": 22.17, "volume": 872984.0}, {"date": "2020-02-20", "close": 22.21, "volume": 1081538.0}, {"date": "2020-02-21", "close": 22.06, "volume": 1244525.0}, {"date": "2020-02-24", "close": 21.99, "volume": 1208526.0}, {"date": "2020-02-25", "close": 21.69, "volume": 960891.0}, {"date": "2020-02-26", "close": 22.26, "volume": 2767224.0}, {"date": "2020-02-27", "close": 22.33, "volume": 3454623.0}, {"date": "2020-02-28", "close": 21.53, "volume": 4132978.0}, {"date": "2020-03-02", "close": 22.43, "volume": 2534737.0}, {"date": "2020-03-03", "close": 22.88, "volume": 2289946.0}, {"date": "2020-03-04", "close": 23.53, "volume": 1738572.0}, {"date": "2020-03-05", "close": 23.3, "volume": 1944908.0}, {"date": "2020-03-06", "close": 23.47, "volume": 1368813.0}, {"date": "2020-03-09", "close": 22.42, "volume": 1967078.0}, {"date": "2020-03-10", "close": 22.42, "volume": 2509791.0}, {"date": "2020-03-11", "close": 21.88, "volume": 2090241.0}, {"date": "2020-03-12", "close": 20.51, "volume": 2015352.0}, {"date": "2020-03-13", "close": 22.61, "volume": 2522291.0}, {"date": "2020-03-16", "close": 21.28, "volume": 2072918.0}, {"date": "2020-03-17", "close": 24.28, "volume": 2609100.0}, {"date": "2020-03-18", "close": 23.4, "volume": 2514613.0}, {"date": "2020-03-19", "close": 22.91, "volume": 1617682.0}, {"date": "2020-03-20", "close": 21.4, "volume": 1998597.0}, {"date": "2020-03-23", "close": 19.47, "volume": 2198707.0}, {"date": "2020-03-24", "close": 19.05, "volume": 1771099.0}, {"date": "2020-03-25", "close": 17.74, "volume": 3682933.0}, {"date": "2020-03-26", "close": 19.58, "volume": 4445910.0}, {"date": "2020-03-27", "close": 19.54, "volume": 1257041.0}, {"date": "2020-03-30", "close": 21.08, "volume": 1932952.0}, {"date": "2020-03-31", "close": 20.52, "volume": 2352965.0}, {"date": "2020-04-01", "close": 20.75, "volume": 1545520.0}, {"date": "2020-04-02", "close": 21.23, "volume": 1294721.0}, {"date": "2020-04-03", "close": 21.2, "volume": 1169704.0}, {"date": "2020-04-06", "close": 21.91, "volume": 1774594.0}, {"date": "2020-04-07", "close": 21.95, "volume": 1886310.0}, {"date": "2020-04-08", "close": 21.95, "volume": 1569329.0}, {"date": "2020-04-09", "close": 22.17, "volume": 1219108.0}, {"date": "2020-04-13", "close": 22.04, "volume": 863434.0}, {"date": "2020-04-14", "close": 23.17, "volume": 1048742.0}, {"date": "2020-04-15", "close": 22.68, "volume": 1193122.0}, {"date": "2020-04-16", "close": 23.39, "volume": 1334508.0}, {"date": "2020-04-17", "close": 23.14, "volume": 1337560.0}, {"date": "2020-04-20", "close": 23.27, "volume": 1789867.0}, {"date": "2020-04-21", "close": 22.52, "volume": 1168233.0}, {"date": "2020-04-22", "close": 22.6, "volume": 1061010.0}, {"date": "2020-04-23", "close": 22.12, "volume": 1014637.0}, {"date": "2020-04-24", "close": 22.23, "volume": 894642.0}, {"date": "2020-04-27", "close": 22.69, "volume": 1086999.0}, {"date": "2020-04-28", "close": 22.84, "volume": 1058463.0}, {"date": "2020-04-29", "close": 22.37, "volume": 3383262.0}, {"date": "2020-04-30", "close": 22.28, "volume": 1690906.0}, {"date": "2020-05-01", "close": 22.22, "volume": 932690.0}, {"date": "2020-05-04", "close": 21.9, "volume": 846963.0}, {"date": "2020-05-05", "close": 22.01, "volume": 1530719.0}, {"date": "2020-05-06", "close": 21.39, "volume": 2193059.0}, {"date": "2020-05-07", "close": 21.53, "volume": 1643863.0}, {"date": "2020-05-08", "close": 22.37, "volume": 828174.0}, {"date": "2020-05-11", "close": 22.43, "volume": 2203641.0}, {"date": "2020-05-12", "close": 22.45, "volume": 1456409.0}, {"date": "2020-05-13", "close": 22.61, "volume": 3231376.0}, {"date": "2020-05-14", "close": 22.81, "volume": 2527596.0}, {"date": "2020-05-15", "close": 22.69, "volume": 1640554.0}, {"date": "2020-05-18", "close": 23.2, "volume": 1697954.0}, {"date": "2020-05-19", "close": 23.09, "volume": 923399.0}, {"date": "2020-05-20", "close": 22.87, "volume": 912520.0}, {"date": "2020-05-21", "close": 22.82, "volume": 1331679.0}, {"date": "2020-05-22", "close": 22.89, "volume": 1874140.0}, {"date": "2020-05-26", "close": 22.77, "volume": 1283811.0}, {"date": "2020-05-27", "close": 23.12, "volume": 1053622.0}, {"date": "2020-05-28", "close": 23.41, "volume": 769700.0}, {"date": "2020-05-29", "close": 23.59, "volume": 1061269.0}, {"date": "2020-06-01", "close": 23.54, "volume": 736837.0}, {"date": "2020-06-02", "close": 23.3, "volume": 1245301.0}, {"date": "2020-06-03", "close": 22.87, "volume": 1269991.0}, {"date": "2020-06-04", "close": 22.63, "volume": 1285254.0}, {"date": "2020-06-05", "close": 22.76, "volume": 779766.0}, {"date": "2020-06-08", "close": 23.21, "volume": 900879.0}, {"date": "2020-06-09", "close": 23.09, "volume": 754244.0}, {"date": "2020-06-10", "close": 22.97, "volume": 1151698.0}, {"date": "2020-06-11", "close": 22.33, "volume": 1529434.0}, {"date": "2020-06-12", "close": 22.23, "volume": 1310051.0}, {"date": "2020-06-15", "close": 22.64, "volume": 1407270.0}, {"date": "2020-06-16", "close": 22.87, "volume": 750789.0}, {"date": "2020-06-17", "close": 22.97, "volume": 797197.0}, {"date": "2020-06-18", "close": 22.89, "volume": 569408.0}, {"date": "2020-06-19", "close": 22.8, "volume": 2932092.0}, {"date": "2020-06-22", "close": 22.41, "volume": 932254.0}, {"date": "2020-06-23", "close": 22.23, "volume": 1145124.0}, {"date": "2020-06-24", "close": 22.32, "volume": 775900.0}, {"date": "2020-06-25", "close": 22.32, "volume": 869583.0}, {"date": "2020-06-26", "close": 22.0, "volume": 1400053.0}, {"date": "2020-06-29", "close": 22.21, "volume": 845531.0}, {"date": "2020-06-30", "close": 22.36, "volume": 818547.0}, {"date": "2020-07-01", "close": 22.25, "volume": 636101.0}, {"date": "2020-07-02", "close": 22.2, "volume": 683717.0}, {"date": "2020-07-06", "close": 22.05, "volume": 1079794.0}, {"date": "2020-07-07", "close": 22.02, "volume": 760463.0}, {"date": "2020-07-08", "close": 21.96, "volume": 771590.0}, {"date": "2020-07-09", "close": 21.69, "volume": 431496.0}, {"date": "2020-07-10", "close": 21.97, "volume": 441656.0}, {"date": "2020-07-13", "close": 21.81, "volume": 803939.0}, {"date": "2020-07-14", "close": 22.13, "volume": 744839.0}, {"date": "2020-07-15", "close": 22.0, "volume": 792869.0}, {"date": "2020-07-16", "close": 22.0, "volume": 355656.0}, {"date": "2020-07-17", "close": 21.9, "volume": 374473.0}, {"date": "2020-07-20", "close": 21.84, "volume": 877257.0}, {"date": "2020-07-21", "close": 22.8, "volume": 2455923.0}, {"date": "2020-07-22", "close": 22.51, "volume": 863527.0}, {"date": "2020-07-23", "close": 22.53, "volume": 492679.0}, {"date": "2020-07-24", "close": 22.43, "volume": 450855.0}, {"date": "2020-07-27", "close": 22.56, "volume": 577228.0}, {"date": "2020-07-28", "close": 22.63, "volume": 642730.0}, {"date": "2020-07-29", "close": 22.68, "volume": 625988.0}, {"date": "2020-07-30", "close": 22.59, "volume": 731142.0}, {"date": "2020-07-31", "close": 22.75, "volume": 1093926.0}, {"date": "2020-08-03", "close": 23.25, "volume": 1003252.0}, {"date": "2020-08-04", "close": 23.55, "volume": 787403.0}, {"date": "2020-08-05", "close": 23.25, "volume": 794904.0}, {"date": "2020-08-06", "close": 23.4, "volume": 647100.0}, {"date": "2020-08-07", "close": 23.78, "volume": 1021362.0}, {"date": "2020-08-10", "close": 24.07, "volume": 1231124.0}, {"date": "2020-08-11", "close": 24.27, "volume": 1564249.0}, {"date": "2020-08-12", "close": 24.61, "volume": 1038476.0}, {"date": "2020-08-13", "close": 24.47, "volume": 846604.0}, {"date": "2020-08-14", "close": 24.52, "volume": 850996.0}, {"date": "2020-08-17", "close": 24.76, "volume": 629965.0}, {"date": "2020-08-18", "close": 25.09, "volume": 760237.0}, {"date": "2020-08-19", "close": 25.02, "volume": 541338.0}, {"date": "2020-08-20", "close": 24.82, "volume": 483075.0}, {"date": "2020-08-21", "close": 24.65, "volume": 578172.0}, {"date": "2020-08-24", "close": 24.88, "volume": 544208.0}, {"date": "2020-08-25", "close": 25.03, "volume": 630813.0}, {"date": "2020-08-26", "close": 24.89, "volume": 573945.0}, {"date": "2020-08-27", "close": 24.75, "volume": 647301.0}, {"date": "2020-08-28", "close": 24.42, "volume": 766219.0}, {"date": "2020-08-31", "close": 24.46, "volume": 734588.0}, {"date": "2020-09-01", "close": 24.17, "volume": 571065.0}, {"date": "2020-09-02", "close": 24.51, "volume": 677602.0}, {"date": "2020-09-03", "close": 24.09, "volume": 778903.0}, {"date": "2020-09-04", "close": 24.05, "volume": 747095.0}, {"date": "2020-09-08", "close": 23.53, "volume": 802831.0}, {"date": "2020-09-09", "close": 23.73, "volume": 493931.0}, {"date": "2020-09-10", "close": 23.48, "volume": 426161.0}, {"date": "2020-09-11", "close": 23.41, "volume": 501437.0}, {"date": "2020-09-14", "close": 23.27, "volume": 798813.0}, {"date": "2020-09-15", "close": 23.27, "volume": 719413.0}, {"date": "2020-09-16", "close": 23.41, "volume": 1353731.0}, {"date": "2020-09-17", "close": 23.42, "volume": 1345906.0}, {"date": "2020-09-18", "close": 23.51, "volume": 2544366.0}, {"date": "2020-09-21", "close": 23.45, "volume": 917424.0}, {"date": "2020-09-22", "close": 23.54, "volume": 909225.0}, {"date": "2020-09-23", "close": 23.31, "volume": 727500.0}, {"date": "2020-09-24", "close": 23.56, "volume": 712448.0}, {"date": "2020-09-25", "close": 23.73, "volume": 917634.0}, {"date": "2020-09-28", "close": 24.02, "volume": 773144.0}, {"date": "2020-09-29", "close": 24.1, "volume": 501722.0}, {"date": "2020-09-30", "close": 24.33, "volume": 1351288.0}, {"date": "2020-10-01", "close": 24.42, "volume": 653611.0}, {"date": "2020-10-02", "close": 24.63, "volume": 630596.0}, {"date": "2020-10-05", "close": 24.92, "volume": 564868.0}, {"date": "2020-10-06", "close": 24.63, "volume": 742427.0}, {"date": "2020-10-07", "close": 24.59, "volume": 824468.0}, {"date": "2020-10-08", "close": 24.51, "volume": 727370.0}, {"date": "2020-10-09", "close": 24.69, "volume": 622997.0}, {"date": "2020-10-12", "close": 24.96, "volume": 1000241.0}, {"date": "2020-10-13", "close": 24.95, "volume": 608751.0}, {"date": "2020-10-14", "close": 24.84, "volume": 659481.0}, {"date": "2020-10-15", "close": 24.95, "volume": 543164.0}, {"date": "2020-10-16", "close": 24.88, "volume": 377046.0}, {"date": "2020-10-19", "close": 24.66, "volume": 798648.0}, {"date": "2020-10-20", "close": 24.25, "volume": 1619263.0}, {"date": "2020-10-21", "close": 24.03, "volume": 903957.0}, {"date": "2020-10-22", "close": 24.06, "volume": 691176.0}, {"date": "2020-10-23", "close": 24.25, "volume": 402130.0}, {"date": "2020-10-26", "close": 24.15, "volume": 635168.0}, {"date": "2020-10-27", "close": 24.2, "volume": 749112.0}, {"date": "2020-10-28", "close": 23.75, "volume": 954693.0}, {"date": "2020-10-29", "close": 23.8, "volume": 1824119.0}, {"date": "2020-10-30", "close": 23.58, "volume": 892388.0}, {"date": "2020-11-02", "close": 23.9, "volume": 768311.0}, {"date": "2020-11-03", "close": 23.97, "volume": 538178.0}, {"date": "2020-11-04", "close": 24.17, "volume": 712279.0}, {"date": "2020-11-05", "close": 24.41, "volume": 1312700.0}, {"date": "2020-11-06", "close": 23.58, "volume": 832631.0}, {"date": "2020-11-09", "close": 22.39, "volume": 1276728.0}, {"date": "2020-11-10", "close": 22.5, "volume": 1618628.0}, {"date": "2020-11-11", "close": 22.74, "volume": 1199509.0}, {"date": "2020-11-12", "close": 22.28, "volume": 1090032.0}, {"date": "2020-11-13", "close": 22.29, "volume": 1170048.0}, {"date": "2020-11-16", "close": 22.06, "volume": 1602974.0}, {"date": "2020-11-17", "close": 22.23, "volume": 1383991.0}, {"date": "2020-11-18", "close": 22.16, "volume": 1107044.0}, {"date": "2020-11-19", "close": 22.43, "volume": 1157341.0}, {"date": "2020-11-20", "close": 22.28, "volume": 1675495.0}, {"date": "2020-11-23", "close": 22.4, "volume": 913069.0}, {"date": "2020-11-24", "close": 22.55, "volume": 1299327.0}, {"date": "2020-11-25", "close": 22.15, "volume": 887033.0}, {"date": "2020-11-27", "close": 22.26, "volume": 329545.0}, {"date": "2020-11-30", "close": 22.19, "volume": 1542180.0}, {"date": "2020-12-01", "close": 22.51, "volume": 821229.0}, {"date": "2020-12-02", "close": 22.12, "volume": 940828.0}, {"date": "2020-12-03", "close": 22.22, "volume": 868499.0}, {"date": "2020-12-04", "close": 22.42, "volume": 741772.0}, {"date": "2020-12-07", "close": 22.49, "volume": 1050411.0}, {"date": "2020-12-08", "close": 22.49, "volume": 603810.0}, {"date": "2020-12-09", "close": 22.59, "volume": 706571.0}, {"date": "2020-12-10", "close": 22.44, "volume": 501247.0}, {"date": "2020-12-11", "close": 22.48, "volume": 785529.0}, {"date": "2020-12-14", "close": 22.91, "volume": 1103726.0}, {"date": "2020-12-15", "close": 23.01, "volume": 920193.0}, {"date": "2020-12-16", "close": 22.83, "volume": 1076059.0}, {"date": "2020-12-17", "close": 22.91, "volume": 1291938.0}, {"date": "2020-12-18", "close": 22.56, "volume": 3963663.0}, {"date": "2020-12-21", "close": 22.58, "volume": 753465.0}, {"date": "2020-12-22", "close": 22.66, "volume": 616103.0}, {"date": "2020-12-23", "close": 23.0, "volume": 780128.0}, {"date": "2020-12-24", "close": 23.16, "volume": 231749.0}, {"date": "2020-12-28", "close": 22.98, "volume": 544732.0}, {"date": "2020-12-29", "close": 22.79, "volume": 483841.0}, {"date": "2020-12-30", "close": 22.6, "volume": 353700.0}, {"date": "2020-12-31", "close": 22.63, "volume": 758332.0}, {"date": "2021-01-04", "close": 22.91, "volume": 1421179.0}, {"date": "2021-01-05", "close": 22.7, "volume": 2695905.0}, {"date": "2021-01-06", "close": 22.67, "volume": 3436444.0}, {"date": "2021-01-07", "close": 22.45, "volume": 1412987.0}, {"date": "2021-01-08", "close": 22.13, "volume": 1505826.0}, {"date": "2021-01-11", "close": 22.13, "volume": 1081681.0}, {"date": "2021-01-12", "close": 21.94, "volume": 1155907.0}, {"date": "2021-01-13", "close": 21.8, "volume": 1299214.0}, {"date": "2021-01-14", "close": 22.14, "volume": 1056219.0}, {"date": "2021-01-15", "close": 22.35, "volume": 1329702.0}, {"date": "2021-01-19", "close": 22.05, "volume": 895573.0}, {"date": "2021-01-20", "close": 22.35, "volume": 983685.0}, {"date": "2021-01-21", "close": 22.15, "volume": 538705.0}, {"date": "2021-01-22", "close": 22.44, "volume": 844601.0}, {"date": "2021-01-25", "close": 22.95, "volume": 1160132.0}, {"date": "2021-01-26", "close": 23.0, "volume": 1140004.0}, {"date": "2021-01-27", "close": 23.2, "volume": 1566055.0}, {"date": "2021-01-28", "close": 23.16, "volume": 1530587.0}, {"date": "2021-01-29", "close": 22.96, "volume": 1329490.0}, {"date": "2021-02-01", "close": 22.59, "volume": 880469.0}, {"date": "2021-02-02", "close": 22.63, "volume": 517216.0}, {"date": "2021-02-03", "close": 22.51, "volume": 468071.0}, {"date": "2021-02-04", "close": 22.32, "volume": 767995.0}, {"date": "2021-02-05", "close": 22.39, "volume": 597957.0}, {"date": "2021-02-08", "close": 22.56, "volume": 696876.0}, {"date": "2021-02-09", "close": 22.69, "volume": 537260.0}, {"date": "2021-02-10", "close": 22.66, "volume": 674397.0}, {"date": "2021-02-11", "close": 22.39, "volume": 1083088.0}, {"date": "2021-02-12", "close": 22.63, "volume": 1278818.0}, {"date": "2021-02-16", "close": 22.31, "volume": 979078.0}, {"date": "2021-02-17", "close": 22.4, "volume": 833944.0}, {"date": "2021-02-18", "close": 22.09, "volume": 793459.0}, {"date": "2021-02-19", "close": 22.09, "volume": 1716861.0}, {"date": "2021-02-22", "close": 22.08, "volume": 971638.0}, {"date": "2021-02-23", "close": 22.29, "volume": 746954.0}, {"date": "2021-02-24", "close": 22.16, "volume": 1340902.0}, {"date": "2021-02-25", "close": 22.17, "volume": 981967.0}, {"date": "2021-02-26", "close": 21.75, "volume": 1551090.0}, {"date": "2021-03-01", "close": 21.82, "volume": 1011179.0}, {"date": "2021-03-02", "close": 22.1, "volume": 1325269.0}, {"date": "2021-03-03", "close": 22.4, "volume": 1774022.0}, {"date": "2021-03-04", "close": 22.4, "volume": 1341988.0}, {"date": "2021-03-05", "close": 22.96, "volume": 1185880.0}, {"date": "2021-03-08", "close": 23.22, "volume": 1287228.0}, {"date": "2021-03-09", "close": 23.08, "volume": 1289796.0}, {"date": "2021-03-10", "close": 23.36, "volume": 1019207.0}, {"date": "2021-03-11", "close": 23.22, "volume": 707120.0}, {"date": "2021-03-12", "close": 23.34, "volume": 830269.0}, {"date": "2021-03-15", "close": 23.78, "volume": 848010.0}, {"date": "2021-03-16", "close": 23.98, "volume": 1221180.0}, {"date": "2021-03-17", "close": 23.82, "volume": 900752.0}, {"date": "2021-03-18", "close": 23.61, "volume": 1233099.0}, {"date": "2021-03-19", "close": 23.61, "volume": 2939603.0}, {"date": "2021-03-22", "close": 24.05, "volume": 901608.0}, {"date": "2021-03-23", "close": 23.99, "volume": 1002809.0}, {"date": "2021-03-24", "close": 23.47, "volume": 1036684.0}, {"date": "2021-03-25", "close": 23.94, "volume": 767007.0}, {"date": "2021-03-26", "close": 24.18, "volume": 659305.0}, {"date": "2021-03-29", "close": 24.39, "volume": 781501.0}, {"date": "2021-03-30", "close": 24.24, "volume": 774153.0}, {"date": "2021-03-31", "close": 23.8, "volume": 1246401.0}, {"date": "2021-04-01", "close": 23.94, "volume": 791159.0}, {"date": "2021-04-05", "close": 24.03, "volume": 604769.0}, {"date": "2021-04-06", "close": 24.18, "volume": 686546.0}, {"date": "2021-04-07", "close": 24.18, "volume": 613984.0}, {"date": "2021-04-08", "close": 24.19, "volume": 602330.0}, {"date": "2021-04-09", "close": 23.88, "volume": 648357.0}, {"date": "2021-04-12", "close": 24.1, "volume": 911970.0}, {"date": "2021-04-13", "close": 23.74, "volume": 978984.0}, {"date": "2021-04-14", "close": 23.7, "volume": 954402.0}, {"date": "2021-04-15", "close": 23.88, "volume": 742659.0}, {"date": "2021-04-16", "close": 24.03, "volume": 815121.0}, {"date": "2021-04-19", "close": 24.17, "volume": 754631.0}, {"date": "2021-04-20", "close": 24.36, "volume": 1172939.0}, {"date": "2021-04-21", "close": 24.45, "volume": 999899.0}, {"date": "2021-04-22", "close": 24.39, "volume": 523923.0}, {"date": "2021-04-23", "close": 24.3, "volume": 722460.0}, {"date": "2021-04-26", "close": 23.84, "volume": 1036611.0}, {"date": "2021-04-27", "close": 23.91, "volume": 788657.0}, {"date": "2021-04-28", "close": 23.86, "volume": 746400.0}, {"date": "2021-04-29", "close": 24.08, "volume": 666432.0}, {"date": "2021-04-30", "close": 23.96, "volume": 946612.0}, {"date": "2021-05-03", "close": 24.23, "volume": 623308.0}, {"date": "2021-05-04", "close": 24.23, "volume": 661805.0}, {"date": "2021-05-05", "close": 24.36, "volume": 605174.0}, {"date": "2021-05-06", "close": 24.67, "volume": 1170119.0}, {"date": "2021-05-07", "close": 24.49, "volume": 828505.0}, {"date": "2021-05-10", "close": 24.76, "volume": 597144.0}, {"date": "2021-05-11", "close": 24.68, "volume": 869198.0}, {"date": "2021-05-12", "close": 24.46, "volume": 718104.0}, {"date": "2021-05-13", "close": 24.66, "volume": 2243272.0}, {"date": "2021-05-14", "close": 24.25, "volume": 1369182.0}, {"date": "2021-05-17", "close": 24.31, "volume": 1484338.0}, {"date": "2021-05-18", "close": 24.58, "volume": 2254821.0}, {"date": "2021-05-19", "close": 24.68, "volume": 1176586.0}, {"date": "2021-05-20", "close": 24.7, "volume": 1807366.0}, {"date": "2021-05-21", "close": 24.15, "volume": 3089051.0}, {"date": "2021-05-24", "close": 24.14, "volume": 1209322.0}, {"date": "2021-05-25", "close": 24.11, "volume": 1130729.0}, {"date": "2021-05-26", "close": 24.15, "volume": 1024551.0}, {"date": "2021-05-27", "close": 24.0, "volume": 1339242.0}, {"date": "2021-05-28", "close": 24.09, "volume": 1442420.0}, {"date": "2021-06-01", "close": 24.55, "volume": 2114656.0}, {"date": "2021-06-02", "close": 25.0, "volume": 1846234.0}, {"date": "2021-06-03", "close": 25.43, "volume": 1971317.0}, {"date": "2021-06-04", "close": 25.16, "volume": 1327411.0}, {"date": "2021-06-07", "close": 25.16, "volume": 1041282.0}, {"date": "2021-06-08", "close": 24.92, "volume": 1579268.0}, {"date": "2021-06-09", "close": 24.53, "volume": 1094363.0}, {"date": "2021-06-10", "close": 24.64, "volume": 673863.0}, {"date": "2021-06-11", "close": 24.64, "volume": 774837.0}, {"date": "2021-06-14", "close": 24.67, "volume": 715537.0}, {"date": "2021-06-15", "close": 24.56, "volume": 622277.0}, {"date": "2021-06-16", "close": 24.41, "volume": 562043.0}, {"date": "2021-06-17", "close": 24.3, "volume": 714091.0}, {"date": "2021-06-18", "close": 23.73, "volume": 1887251.0}, {"date": "2021-06-21", "close": 23.87, "volume": 1586076.0}, {"date": "2021-06-22", "close": 23.92, "volume": 1396291.0}, {"date": "2021-06-23", "close": 23.64, "volume": 947790.0}, {"date": "2021-06-24", "close": 23.74, "volume": 1985098.0}, {"date": "2021-06-25", "close": 24.17, "volume": 2183097.0}, {"date": "2021-06-28", "close": 24.22, "volume": 1048172.0}, {"date": "2021-06-29", "close": 24.06, "volume": 1678495.0}, {"date": "2021-06-30", "close": 24.2, "volume": 1534531.0}, {"date": "2021-07-01", "close": 24.12, "volume": 855816.0}, {"date": "2021-07-02", "close": 24.25, "volume": 840212.0}, {"date": "2021-07-06", "close": 24.12, "volume": 1362769.0}, {"date": "2021-07-07", "close": 23.95, "volume": 930188.0}, {"date": "2021-07-08", "close": 23.79, "volume": 1632892.0}, {"date": "2021-07-09", "close": 24.03, "volume": 989458.0}, {"date": "2021-07-12", "close": 24.05, "volume": 1056616.0}, {"date": "2021-07-13", "close": 23.75, "volume": 1064943.0}, {"date": "2021-07-14", "close": 23.87, "volume": 1205973.0}, {"date": "2021-07-15", "close": 24.19, "volume": 912975.0}, {"date": "2021-07-16", "close": 24.34, "volume": 696849.0}, {"date": "2021-07-19", "close": 24.36, "volume": 1356749.0}, {"date": "2021-07-20", "close": 24.11, "volume": 1513323.0}, {"date": "2021-07-21", "close": 23.78, "volume": 1419810.0}, {"date": "2021-07-22", "close": 23.53, "volume": 1206816.0}, {"date": "2021-07-23", "close": 23.73, "volume": 651833.0}, {"date": "2021-07-26", "close": 23.87, "volume": 744274.0}, {"date": "2021-07-27", "close": 23.94, "volume": 1083852.0}, {"date": "2021-07-28", "close": 23.6, "volume": 712358.0}, {"date": "2021-07-29", "close": 23.55, "volume": 739164.0}, {"date": "2021-07-30", "close": 23.56, "volume": 906570.0}, {"date": "2021-08-02", "close": 23.57, "volume": 797307.0}, {"date": "2021-08-03", "close": 23.5, "volume": 870664.0}, {"date": "2021-08-04", "close": 22.68, "volume": 1299370.0}, {"date": "2021-08-05", "close": 22.91, "volume": 1268226.0}, {"date": "2021-08-06", "close": 22.89, "volume": 1424553.0}, {"date": "2021-08-09", "close": 22.85, "volume": 1040703.0}, {"date": "2021-08-10", "close": 22.9, "volume": 843572.0}, {"date": "2021-08-11", "close": 23.02, "volume": 896362.0}, {"date": "2021-08-12", "close": 22.87, "volume": 1798056.0}, {"date": "2021-08-13", "close": 24.34, "volume": 2705376.0}, {"date": "2021-08-16", "close": 24.62, "volume": 1623554.0}, {"date": "2021-08-17", "close": 25.17, "volume": 1917744.0}, {"date": "2021-08-18", "close": 24.56, "volume": 1174408.0}, {"date": "2021-08-19", "close": 24.72, "volume": 1101620.0}, {"date": "2021-08-20", "close": 24.57, "volume": 989023.0}, {"date": "2021-08-23", "close": 24.38, "volume": 881465.0}, {"date": "2021-08-24", "close": 23.89, "volume": 1147159.0}, {"date": "2021-08-25", "close": 23.84, "volume": 1046051.0}, {"date": "2021-08-26", "close": 23.69, "volume": 772060.0}, {"date": "2021-08-27", "close": 23.9, "volume": 1297849.0}, {"date": "2021-08-30", "close": 24.1, "volume": 1071936.0}, {"date": "2021-08-31", "close": 24.13, "volume": 1198355.0}, {"date": "2021-09-01", "close": 24.2, "volume": 735144.0}, {"date": "2021-09-02", "close": 24.25, "volume": 822408.0}, {"date": "2021-09-03", "close": 24.02, "volume": 772625.0}, {"date": "2021-09-07", "close": 23.71, "volume": 774482.0}, {"date": "2021-09-08", "close": 23.91, "volume": 866572.0}, {"date": "2021-09-09", "close": 23.49, "volume": 831441.0}, {"date": "2021-09-10", "close": 23.55, "volume": 833528.0}, {"date": "2021-09-13", "close": 23.47, "volume": 931145.0}, {"date": "2021-09-14", "close": 23.44, "volume": 973622.0}, {"date": "2021-09-15", "close": 23.21, "volume": 1690704.0}, {"date": "2021-09-16", "close": 23.16, "volume": 1324054.0}, {"date": "2021-09-17", "close": 23.25, "volume": 3039452.0}, {"date": "2021-09-20", "close": 23.02, "volume": 1465202.0}, {"date": "2021-09-21", "close": 23.09, "volume": 4496736.0}, {"date": "2021-09-22", "close": 23.12, "volume": 2403725.0}, {"date": "2021-09-23", "close": 23.31, "volume": 3145817.0}, {"date": "2021-09-24", "close": 23.41, "volume": 2991745.0}, {"date": "2021-09-27", "close": 23.38, "volume": 2200738.0}, {"date": "2021-09-28", "close": 23.59, "volume": 1201743.0}, {"date": "2021-09-29", "close": 23.99, "volume": 852812.0}, {"date": "2021-09-30", "close": 23.63, "volume": 1144231.0}, {"date": "2021-10-01", "close": 23.81, "volume": 1438269.0}, {"date": "2021-10-04", "close": 24.14, "volume": 976082.0}, {"date": "2021-10-05", "close": 24.35, "volume": 1529541.0}, {"date": "2021-10-06", "close": 24.73, "volume": 1037564.0}, {"date": "2021-10-07", "close": 24.68, "volume": 1264486.0}, {"date": "2021-10-08", "close": 24.79, "volume": 761245.0}, {"date": "2021-10-11", "close": 24.95, "volume": 1373200.0}, {"date": "2021-10-12", "close": 25.07, "volume": 1925289.0}, {"date": "2021-10-13", "close": 25.41, "volume": 1749893.0}, {"date": "2021-10-14", "close": 25.3, "volume": 900271.0}, {"date": "2021-10-15", "close": 24.97, "volume": 2013859.0}, {"date": "2021-10-18", "close": 24.88, "volume": 751817.0}, {"date": "2021-10-19", "close": 24.84, "volume": 911449.0}, {"date": "2021-10-20", "close": 25.08, "volume": 780719.0}, {"date": "2021-10-21", "close": 25.01, "volume": 479763.0}, {"date": "2021-10-22", "close": 25.07, "volume": 591469.0}, {"date": "2021-10-25", "close": 25.19, "volume": 2047939.0}, {"date": "2021-10-26", "close": 25.16, "volume": 1071201.0}, {"date": "2021-10-27", "close": 24.65, "volume": 768096.0}, {"date": "2021-10-28", "close": 24.87, "volume": 633850.0}, {"date": "2021-10-29", "close": 24.75, "volume": 911388.0}, {"date": "2021-11-01", "close": 24.93, "volume": 734234.0}, {"date": "2021-11-02", "close": 25.16, "volume": 650692.0}, {"date": "2021-11-03", "close": 25.5, "volume": 804025.0}, {"date": "2021-11-04", "close": 25.27, "volume": 1044641.0}, {"date": "2021-11-05", "close": 25.24, "volume": 783443.0}, {"date": "2021-11-08", "close": 25.3, "volume": 713718.0}, {"date": "2021-11-09", "close": 25.52, "volume": 1019920.0}, {"date": "2021-11-10", "close": 25.49, "volume": 1252341.0}, {"date": "2021-11-11", "close": 25.5, "volume": 1506068.0}, {"date": "2021-11-12", "close": 26.08, "volume": 1974743.0}, {"date": "2021-11-15", "close": 27.04, "volume": 2784420.0}, {"date": "2021-11-16", "close": 26.85, "volume": 1468439.0}, {"date": "2021-11-17", "close": 26.87, "volume": 1549163.0}, {"date": "2021-11-18", "close": 26.69, "volume": 1337704.0}, {"date": "2021-11-19", "close": 26.8, "volume": 1730208.0}, {"date": "2021-11-22", "close": 26.76, "volume": 970049.0}, {"date": "2021-11-23", "close": 26.97, "volume": 864659.0}, {"date": "2021-11-24", "close": 27.02, "volume": 1122358.0}, {"date": "2021-11-26", "close": 26.46, "volume": 616578.0}, {"date": "2021-11-29", "close": 26.4, "volume": 1054739.0}, {"date": "2021-11-30", "close": 25.82, "volume": 1490852.0}, {"date": "2021-12-01", "close": 25.65, "volume": 1559153.0}, {"date": "2021-12-02", "close": 25.46, "volume": 1234664.0}, {"date": "2021-12-03", "close": 25.74, "volume": 877504.0}, {"date": "2021-12-06", "close": 25.68, "volume": 1021877.0}, {"date": "2021-12-07", "close": 25.9, "volume": 1295062.0}, {"date": "2021-12-08", "close": 26.0, "volume": 881366.0}, {"date": "2021-12-09", "close": 25.74, "volume": 1001451.0}, {"date": "2021-12-10", "close": 25.92, "volume": 1072974.0}, {"date": "2021-12-13", "close": 26.34, "volume": 1170653.0}, {"date": "2021-12-14", "close": 26.37, "volume": 1196247.0}, {"date": "2021-12-15", "close": 26.7, "volume": 1315291.0}, {"date": "2021-12-16", "close": 27.24, "volume": 1098635.0}, {"date": "2021-12-17", "close": 27.08, "volume": 4195562.0}, {"date": "2021-12-20", "close": 27.06, "volume": 929245.0}, {"date": "2021-12-21", "close": 27.06, "volume": 938521.0}, {"date": "2021-12-22", "close": 27.06, "volume": 717913.0}, {"date": "2021-12-23", "close": 26.89, "volume": 593174.0}, {"date": "2021-12-27", "close": 27.12, "volume": 471534.0}, {"date": "2021-12-28", "close": 27.43, "volume": 646088.0}, {"date": "2021-12-29", "close": 27.44, "volume": 631587.0}, {"date": "2021-12-30", "close": 27.42, "volume": 533922.0}, {"date": "2021-12-31", "close": 27.47, "volume": 608813.0}, {"date": "2022-01-03", "close": 27.47, "volume": 650334.0}, {"date": "2022-01-04", "close": 27.58, "volume": 1073527.0}, {"date": "2022-01-05", "close": 27.88, "volume": 1241587.0}, {"date": "2022-01-06", "close": 27.94, "volume": 791190.0}, {"date": "2022-01-07", "close": 28.03, "volume": 816768.0}, {"date": "2022-01-10", "close": 28.22, "volume": 2819420.0}, {"date": "2022-01-11", "close": 27.81, "volume": 1822706.0}, {"date": "2022-01-12", "close": 27.9, "volume": 2700921.0}, {"date": "2022-01-13", "close": 28.27, "volume": 1858437.0}, {"date": "2022-01-14", "close": 29.07, "volume": 3316703.0}, {"date": "2022-01-18", "close": 28.99, "volume": 2627567.0}, {"date": "2022-01-19", "close": 28.93, "volume": 3530371.0}, {"date": "2022-01-20", "close": 28.35, "volume": 1288632.0}, {"date": "2022-01-21", "close": 28.74, "volume": 1597639.0}, {"date": "2022-01-24", "close": 28.59, "volume": 1841525.0}, {"date": "2022-01-25", "close": 28.11, "volume": 2074699.0}, {"date": "2022-01-26", "close": 27.97, "volume": 1462441.0}, {"date": "2022-01-27", "close": 28.11, "volume": 2028330.0}, {"date": "2022-01-28", "close": 28.29, "volume": 1031231.0}, {"date": "2022-01-31", "close": 28.13, "volume": 1308150.0}, {"date": "2022-02-01", "close": 28.09, "volume": 863444.0}, {"date": "2022-02-02", "close": 28.44, "volume": 1348771.0}, {"date": "2022-02-03", "close": 28.58, "volume": 1569510.0}, {"date": "2022-02-04", "close": 28.14, "volume": 1300307.0}, {"date": "2022-02-07", "close": 28.26, "volume": 1392609.0}, {"date": "2022-02-08", "close": 28.47, "volume": 1703135.0}, {"date": "2022-02-09", "close": 28.27, "volume": 1349068.0}, {"date": "2022-02-10", "close": 28.09, "volume": 1724544.0}, {"date": "2022-02-11", "close": 27.93, "volume": 2075383.0}, {"date": "2022-02-14", "close": 28.05, "volume": 1449371.0}, {"date": "2022-02-15", "close": 28.13, "volume": 1223529.0}, {"date": "2022-02-16", "close": 27.92, "volume": 1022217.0}, {"date": "2022-02-17", "close": 28.33, "volume": 1006906.0}, {"date": "2022-02-18", "close": 28.67, "volume": 1743428.0}, {"date": "2022-02-22", "close": 28.41, "volume": 2027028.0}, {"date": "2022-02-23", "close": 28.47, "volume": 1502907.0}, {"date": "2022-02-24", "close": 26.87, "volume": 3245054.0}, {"date": "2022-02-25", "close": 27.81, "volume": 2306669.0}, {"date": "2022-02-28", "close": 27.41, "volume": 2061404.0}, {"date": "2022-03-01", "close": 27.3, "volume": 2474971.0}, {"date": "2022-03-02", "close": 27.63, "volume": 2037650.0}, {"date": "2022-03-03", "close": 27.65, "volume": 1251291.0}, {"date": "2022-03-04", "close": 26.95, "volume": 2946401.0}, {"date": "2022-03-07", "close": 25.8, "volume": 3793175.0}, {"date": "2022-03-08", "close": 25.03, "volume": 4225550.0}, {"date": "2022-03-09", "close": 25.35, "volume": 1969581.0}, {"date": "2022-03-10", "close": 24.89, "volume": 2010983.0}, {"date": "2022-03-11", "close": 24.33, "volume": 2080312.0}, {"date": "2022-03-14", "close": 24.53, "volume": 1583323.0}, {"date": "2022-03-15", "close": 24.81, "volume": 1303046.0}, {"date": "2022-03-16", "close": 25.24, "volume": 2511237.0}, {"date": "2022-03-17", "close": 25.18, "volume": 1593363.0}, {"date": "2022-03-18", "close": 25.33, "volume": 3550746.0}, {"date": "2022-03-21", "close": 25.09, "volume": 1628139.0}, {"date": "2022-03-22", "close": 25.22, "volume": 1092757.0}, {"date": "2022-03-23", "close": 25.0, "volume": 1099950.0}, {"date": "2022-03-24", "close": 24.95, "volume": 1131125.0}, {"date": "2022-03-25", "close": 25.26, "volume": 1203326.0}, {"date": "2022-03-28", "close": 25.26, "volume": 812270.0}, {"date": "2022-03-29", "close": 26.03, "volume": 1904201.0}, {"date": "2022-03-30", "close": 25.8, "volume": 994486.0}, {"date": "2022-03-31", "close": 25.71, "volume": 949511.0}, {"date": "2022-04-01", "close": 26.25, "volume": 1472041.0}, {"date": "2022-04-04", "close": 26.02, "volume": 982505.0}, {"date": "2022-04-05", "close": 25.99, "volume": 1420413.0}, {"date": "2022-04-06", "close": 26.34, "volume": 1118705.0}, {"date": "2022-04-07", "close": 26.4, "volume": 1238011.0}, {"date": "2022-04-08", "close": 26.54, "volume": 1019796.0}, {"date": "2022-04-11", "close": 26.56, "volume": 1510971.0}, {"date": "2022-04-12", "close": 26.74, "volume": 1481206.0}, {"date": "2022-04-13", "close": 26.76, "volume": 732417.0}, {"date": "2022-04-14", "close": 26.78, "volume": 651482.0}, {"date": "2022-04-18", "close": 26.67, "volume": 783066.0}, {"date": "2022-04-19", "close": 26.88, "volume": 1554910.0}, {"date": "2022-04-20", "close": 27.47, "volume": 1190288.0}, {"date": "2022-04-21", "close": 27.57, "volume": 1483460.0}, {"date": "2022-04-22", "close": 27.38, "volume": 1368484.0}, {"date": "2022-04-25", "close": 27.58, "volume": 1309577.0}, {"date": "2022-04-26", "close": 26.93, "volume": 2130374.0}, {"date": "2022-04-27", "close": 26.73, "volume": 4753426.0}, {"date": "2022-04-28", "close": 27.05, "volume": 1386687.0}, {"date": "2022-04-29", "close": 26.52, "volume": 1429390.0}, {"date": "2022-05-02", "close": 26.07, "volume": 1642361.0}, {"date": "2022-05-03", "close": 26.4, "volume": 1178517.0}, {"date": "2022-05-04", "close": 26.76, "volume": 1193476.0}, {"date": "2022-05-05", "close": 26.5, "volume": 1469515.0}, {"date": "2022-05-06", "close": 26.54, "volume": 1673897.0}, {"date": "2022-05-09", "close": 27.28, "volume": 1810373.0}, {"date": "2022-05-10", "close": 26.75, "volume": 1572233.0}, {"date": "2022-05-11", "close": 26.85, "volume": 1150745.0}, {"date": "2022-05-12", "close": 27.02, "volume": 1382878.0}, {"date": "2022-05-13", "close": 27.34, "volume": 1106902.0}, {"date": "2022-05-16", "close": 27.1, "volume": 1259430.0}, {"date": "2022-05-17", "close": 26.92, "volume": 2171513.0}, {"date": "2022-05-18", "close": 25.37, "volume": 2000371.0}, {"date": "2022-05-19", "close": 25.12, "volume": 2692951.0}, {"date": "2022-05-20", "close": 26.5, "volume": 3319760.0}, {"date": "2022-05-23", "close": 26.11, "volume": 1726040.0}, {"date": "2022-05-24", "close": 26.65, "volume": 1744680.0}, {"date": "2022-05-25", "close": 26.81, "volume": 1647536.0}, {"date": "2022-05-26", "close": 27.36, "volume": 1793255.0}, {"date": "2022-05-27", "close": 27.33, "volume": 1090883.0}, {"date": "2022-05-31", "close": 27.6, "volume": 1706124.0}, {"date": "2022-06-01", "close": 26.42, "volume": 1380094.0}, {"date": "2022-06-02", "close": 26.49, "volume": 1169342.0}, {"date": "2022-06-03", "close": 26.09, "volume": 2104178.0}, {"date": "2022-06-06", "close": 26.11, "volume": 1416338.0}, {"date": "2022-06-07", "close": 26.1, "volume": 1258547.0}, {"date": "2022-06-08", "close": 25.55, "volume": 1095633.0}, {"date": "2022-06-09", "close": 24.98, "volume": 1785257.0}, {"date": "2022-06-10", "close": 25.07, "volume": 2758864.0}, {"date": "2022-06-13", "close": 25.0, "volume": 1893618.0}, {"date": "2022-06-14", "close": 24.36, "volume": 1786125.0}, {"date": "2022-06-15", "close": 24.78, "volume": 1493463.0}, {"date": "2022-06-16", "close": 24.59, "volume": 1544522.0}, {"date": "2022-06-17", "close": 24.67, "volume": 2146671.0}, {"date": "2022-06-21", "close": 24.99, "volume": 1426603.0}, {"date": "2022-06-22", "close": 24.99, "volume": 1302061.0}, {"date": "2022-06-23", "close": 25.28, "volume": 1470699.0}, {"date": "2022-06-24", "close": 26.23, "volume": 1932791.0}, {"date": "2022-06-27", "close": 26.24, "volume": 890713.0}, {"date": "2022-06-28", "close": 26.15, "volume": 1176740.0}, {"date": "2022-06-29", "close": 26.41, "volume": 1029141.0}, {"date": "2022-06-30", "close": 26.32, "volume": 939853.0}, {"date": "2022-07-01", "close": 26.68, "volume": 897970.0}, {"date": "2022-07-05", "close": 26.92, "volume": 1604434.0}, {"date": "2022-07-06", "close": 26.5, "volume": 1801462.0}, {"date": "2022-07-07", "close": 27.0, "volume": 1527384.0}, {"date": "2022-07-08", "close": 26.85, "volume": 1260264.0}, {"date": "2022-07-11", "close": 27.06, "volume": 759300.0}, {"date": "2022-07-12", "close": 27.26, "volume": 1071484.0}, {"date": "2022-07-13", "close": 27.43, "volume": 857443.0}, {"date": "2022-07-14", "close": 27.16, "volume": 713602.0}, {"date": "2022-07-15", "close": 27.06, "volume": 583647.0}, {"date": "2022-07-18", "close": 26.61, "volume": 774044.0}, {"date": "2022-07-19", "close": 26.94, "volume": 735110.0}, {"date": "2022-07-20", "close": 26.85, "volume": 765797.0}, {"date": "2022-07-21", "close": 26.87, "volume": 573110.0}, {"date": "2022-07-22", "close": 27.22, "volume": 687020.0}, {"date": "2022-07-25", "close": 27.43, "volume": 811168.0}, {"date": "2022-07-26", "close": 27.88, "volume": 998460.0}, {"date": "2022-07-27", "close": 27.67, "volume": 1094266.0}, {"date": "2022-07-28", "close": 28.16, "volume": 1045171.0}, {"date": "2022-07-29", "close": 28.41, "volume": 1024589.0}, {"date": "2022-08-01", "close": 28.5, "volume": 1036908.0}, {"date": "2022-08-02", "close": 27.82, "volume": 1678662.0}, {"date": "2022-08-03", "close": 27.95, "volume": 700356.0}, {"date": "2022-08-04", "close": 27.63, "volume": 780448.0}, {"date": "2022-08-05", "close": 27.68, "volume": 1087334.0}, {"date": "2022-08-08", "close": 27.69, "volume": 848451.0}, {"date": "2022-08-09", "close": 27.74, "volume": 1181030.0}, {"date": "2022-08-10", "close": 27.58, "volume": 1441294.0}, {"date": "2022-08-11", "close": 27.58, "volume": 1180839.0}, {"date": "2022-08-12", "close": 27.53, "volume": 2196752.0}, {"date": "2022-08-15", "close": 27.8, "volume": 1661542.0}, {"date": "2022-08-16", "close": 28.02, "volume": 1651644.0}, {"date": "2022-08-17", "close": 28.06, "volume": 785194.0}, {"date": "2022-08-18", "close": 28.13, "volume": 1097221.0}, {"date": "2022-08-19", "close": 28.35, "volume": 899254.0}, {"date": "2022-08-22", "close": 27.97, "volume": 1130634.0}, {"date": "2022-08-23", "close": 27.88, "volume": 1483874.0}, {"date": "2022-08-24", "close": 27.88, "volume": 830877.0}, {"date": "2022-08-25", "close": 27.59, "volume": 1536167.0}, {"date": "2022-08-26", "close": 27.44, "volume": 1070137.0}, {"date": "2022-08-29", "close": 27.23, "volume": 893539.0}, {"date": "2022-08-30", "close": 27.42, "volume": 1450077.0}, {"date": "2022-08-31", "close": 27.3, "volume": 1034696.0}, {"date": "2022-09-01", "close": 27.28, "volume": 1509413.0}, {"date": "2022-09-02", "close": 26.99, "volume": 863265.0}, {"date": "2022-09-06", "close": 26.53, "volume": 1407825.0}, {"date": "2022-09-07", "close": 26.95, "volume": 1232673.0}, {"date": "2022-09-08", "close": 26.65, "volume": 1186733.0}, {"date": "2022-09-09", "close": 26.7, "volume": 1162692.0}, {"date": "2022-09-12", "close": 26.8, "volume": 1517255.0}, {"date": "2022-09-13", "close": 26.09, "volume": 1065976.0}, {"date": "2022-09-14", "close": 26.07, "volume": 1310814.0}, {"date": "2022-09-15", "close": 26.0, "volume": 1099668.0}, {"date": "2022-09-16", "close": 26.04, "volume": 3596625.0}, {"date": "2022-09-19", "close": 26.27, "volume": 1083964.0}, {"date": "2022-09-20", "close": 25.93, "volume": 1189490.0}, {"date": "2022-09-21", "close": 25.78, "volume": 1157524.0}, {"date": "2022-09-22", "close": 25.87, "volume": 1260207.0}, {"date": "2022-09-23", "close": 25.44, "volume": 892225.0}, {"date": "2022-09-26", "close": 25.42, "volume": 1581841.0}, {"date": "2022-09-27", "close": 25.03, "volume": 1141545.0}, {"date": "2022-09-28", "close": 25.28, "volume": 1115138.0}, {"date": "2022-09-29", "close": 25.1, "volume": 1018333.0}, {"date": "2022-09-30", "close": 24.69, "volume": 1056546.0}, {"date": "2022-10-03", "close": 24.92, "volume": 1093972.0}, {"date": "2022-10-04", "close": 25.31, "volume": 1258309.0}, {"date": "2022-10-05", "close": 25.05, "volume": 890166.0}, {"date": "2022-10-06", "close": 24.66, "volume": 1135087.0}, {"date": "2022-10-07", "close": 24.55, "volume": 1222453.0}, {"date": "2022-10-10", "close": 25.06, "volume": 1131008.0}, {"date": "2022-10-11", "close": 25.48, "volume": 1438556.0}, {"date": "2022-10-12", "close": 25.49, "volume": 905309.0}, {"date": "2022-10-13", "close": 26.36, "volume": 1644733.0}, {"date": "2022-10-14", "close": 26.26, "volume": 1876041.0}, {"date": "2022-10-17", "close": 26.36, "volume": 1281136.0}, {"date": "2022-10-18", "close": 27.04, "volume": 1322456.0}, {"date": "2022-10-19", "close": 26.82, "volume": 1365032.0}, {"date": "2022-10-20", "close": 26.72, "volume": 2229606.0}, {"date": "2022-10-21", "close": 27.01, "volume": 974293.0}, {"date": "2022-10-24", "close": 27.3, "volume": 1026258.0}, {"date": "2022-10-25", "close": 27.43, "volume": 996496.0}, {"date": "2022-10-26", "close": 27.63, "volume": 1198637.0}, {"date": "2022-10-27", "close": 28.09, "volume": 1144816.0}, {"date": "2022-10-28", "close": 28.54, "volume": 1131540.0}, {"date": "2022-10-31", "close": 28.71, "volume": 1058169.0}, {"date": "2022-11-01", "close": 28.57, "volume": 1024697.0}, {"date": "2022-11-02", "close": 28.33, "volume": 1014221.0}, {"date": "2022-11-03", "close": 28.5, "volume": 1230811.0}, {"date": "2022-11-04", "close": 28.52, "volume": 1657113.0}, {"date": "2022-11-07", "close": 28.45, "volume": 1598915.0}, {"date": "2022-11-08", "close": 28.5, "volume": 958711.0}, {"date": "2022-11-09", "close": 28.45, "volume": 1128274.0}, {"date": "2022-11-10", "close": 29.41, "volume": 2361809.0}, {"date": "2022-11-11", "close": 26.9, "volume": 3554834.0}, {"date": "2022-11-14", "close": 27.49, "volume": 1914236.0}, {"date": "2022-11-15", "close": 28.28, "volume": 2013093.0}, {"date": "2022-11-16", "close": 28.44, "volume": 1198005.0}, {"date": "2022-11-17", "close": 28.37, "volume": 1434513.0}, {"date": "2022-11-18", "close": 28.75, "volume": 1303185.0}, {"date": "2022-11-21", "close": 29.35, "volume": 1627261.0}, {"date": "2022-11-22", "close": 29.5, "volume": 1303624.0}, {"date": "2022-11-23", "close": 29.59, "volume": 1081040.0}, {"date": "2022-11-25", "close": 29.76, "volume": 682866.0}, {"date": "2022-11-28", "close": 29.76, "volume": 1235591.0}, {"date": "2022-11-29", "close": 29.49, "volume": 1231451.0}, {"date": "2022-11-30", "close": 30.05, "volume": 1481853.0}, {"date": "2022-12-01", "close": 29.89, "volume": 1485216.0}, {"date": "2022-12-02", "close": 29.98, "volume": 2028136.0}, {"date": "2022-12-05", "close": 30.13, "volume": 1202185.0}, {"date": "2022-12-06", "close": 28.84, "volume": 2007370.0}, {"date": "2022-12-07", "close": 29.21, "volume": 1052791.0}, {"date": "2022-12-08", "close": 29.28, "volume": 1131884.0}, {"date": "2022-12-09", "close": 28.91, "volume": 874653.0}, {"date": "2022-12-12", "close": 29.09, "volume": 832843.0}, {"date": "2022-12-13", "close": 28.75, "volume": 1549373.0}, {"date": "2022-12-14", "close": 29.05, "volume": 1838071.0}, {"date": "2022-12-15", "close": 28.64, "volume": 1342304.0}, {"date": "2022-12-16", "close": 28.69, "volume": 3938128.0}, {"date": "2022-12-19", "close": 28.59, "volume": 1447171.0}, {"date": "2022-12-20", "close": 28.5, "volume": 1849378.0}, {"date": "2022-12-21", "close": 29.04, "volume": 1347284.0}, {"date": "2022-12-22", "close": 29.0, "volume": 1021859.0}, {"date": "2022-12-23", "close": 29.21, "volume": 1020188.0}, {"date": "2022-12-27", "close": 29.27, "volume": 1364238.0}, {"date": "2022-12-28", "close": 29.0, "volume": 1097274.0}, {"date": "2022-12-29", "close": 28.95, "volume": 1314956.0}, {"date": "2022-12-30", "close": 28.74, "volume": 1583184.0}, {"date": "2023-01-03", "close": 28.47, "volume": 1570437.0}, {"date": "2023-01-04", "close": 28.57, "volume": 1247262.0}, {"date": "2023-01-05", "close": 28.69, "volume": 1346731.0}, {"date": "2023-01-06", "close": 29.16, "volume": 1454426.0}, {"date": "2023-01-09", "close": 28.48, "volume": 1789173.0}, {"date": "2023-01-10", "close": 28.08, "volume": 2389255.0}, {"date": "2023-01-11", "close": 27.91, "volume": 1265208.0}, {"date": "2023-01-12", "close": 27.84, "volume": 1216338.0}, {"date": "2023-01-13", "close": 27.99, "volume": 906237.0}, {"date": "2023-01-17", "close": 27.99, "volume": 1301550.0}, {"date": "2023-01-18", "close": 27.03, "volume": 1356797.0}, {"date": "2023-01-19", "close": 26.83, "volume": 1826132.0}, {"date": "2023-01-20", "close": 26.72, "volume": 2212089.0}, {"date": "2023-01-23", "close": 26.59, "volume": 1473157.0}, {"date": "2023-01-24", "close": 26.57, "volume": 2193448.0}, {"date": "2023-01-25", "close": 26.91, "volume": 3699528.0}, {"date": "2023-01-26", "close": 26.7, "volume": 3277246.0}, {"date": "2023-01-27", "close": 26.69, "volume": 2704211.0}, {"date": "2023-01-30", "close": 27.01, "volume": 3396921.0}, {"date": "2023-01-31", "close": 27.69, "volume": 19493530.0}, {"date": "2023-02-01", "close": 27.66, "volume": 2340580.0}, {"date": "2023-02-02", "close": 27.6, "volume": 2163550.0}, {"date": "2023-02-03", "close": 27.53, "volume": 1709437.0}, {"date": "2023-02-06", "close": 27.83, "volume": 1553648.0}, {"date": "2023-02-07", "close": 27.56, "volume": 2503390.0}, {"date": "2023-02-08", "close": 27.46, "volume": 1587186.0}, {"date": "2023-02-09", "close": 27.31, "volume": 1905348.0}, {"date": "2023-02-10", "close": 27.52, "volume": 4105421.0}, {"date": "2023-02-13", "close": 27.86, "volume": 2089157.0}, {"date": "2023-02-14", "close": 27.57, "volume": 2099663.0}, {"date": "2023-02-15", "close": 27.8, "volume": 1984824.0}, {"date": "2023-02-16", "close": 27.64, "volume": 1841037.0}, {"date": "2023-02-17", "close": 28.31, "volume": 2031058.0}, {"date": "2023-02-21", "close": 28.31, "volume": 2895916.0}, {"date": "2023-02-22", "close": 28.41, "volume": 1939244.0}, {"date": "2023-02-23", "close": 28.61, "volume": 1819903.0}, {"date": "2023-02-24", "close": 28.33, "volume": 1328717.0}, {"date": "2023-02-27", "close": 28.33, "volume": 1454121.0}, {"date": "2023-02-28", "close": 27.88, "volume": 2569373.0}, {"date": "2023-03-01", "close": 27.62, "volume": 1495854.0}, {"date": "2023-03-02", "close": 27.75, "volume": 1311728.0}, {"date": "2023-03-03", "close": 27.97, "volume": 1465684.0}, {"date": "2023-03-06", "close": 27.94, "volume": 1671381.0}, {"date": "2023-03-07", "close": 27.73, "volume": 1248354.0}, {"date": "2023-03-08", "close": 27.42, "volume": 1525784.0}, {"date": "2023-03-09", "close": 27.32, "volume": 1392264.0}, {"date": "2023-03-10", "close": 27.2, "volume": 1433126.0}, {"date": "2023-03-13", "close": 26.62, "volume": 3038885.0}, {"date": "2023-03-14", "close": 27.17, "volume": 2742489.0}, {"date": "2023-03-15", "close": 27.22, "volume": 2511907.0}, {"date": "2023-03-16", "close": 27.48, "volume": 2473877.0}, {"date": "2023-03-17", "close": 26.68, "volume": 9618960.0}, {"date": "2023-03-20", "close": 27.04, "volume": 2593356.0}, {"date": "2023-03-21", "close": 27.11, "volume": 1691993.0}, {"date": "2023-03-22", "close": 26.86, "volume": 1806433.0}, {"date": "2023-03-23", "close": 26.88, "volume": 1609528.0}, {"date": "2023-03-24", "close": 27.31, "volume": 1287394.0}, {"date": "2023-03-27", "close": 27.46, "volume": 933602.0}, {"date": "2023-03-28", "close": 27.4, "volume": 977528.0}, {"date": "2023-03-29", "close": 27.17, "volume": 1502410.0}, {"date": "2023-03-30", "close": 27.17, "volume": 1309741.0}, {"date": "2023-03-31", "close": 27.41, "volume": 1065579.0}, {"date": "2023-04-03", "close": 27.78, "volume": 1113812.0}, {"date": "2023-04-04", "close": 27.24, "volume": 2384953.0}, {"date": "2023-04-05", "close": 27.36, "volume": 1067142.0}, {"date": "2023-04-06", "close": 27.31, "volume": 739686.0}, {"date": "2023-04-10", "close": 27.19, "volume": 1207844.0}, {"date": "2023-04-11", "close": 27.21, "volume": 864032.0}, {"date": "2023-04-12", "close": 27.23, "volume": 1154871.0}, {"date": "2023-04-13", "close": 27.16, "volume": 744305.0}, {"date": "2023-04-14", "close": 26.87, "volume": 1147043.0}, {"date": "2023-04-17", "close": 27.12, "volume": 883217.0}, {"date": "2023-04-18", "close": 27.2, "volume": 1246418.0}, {"date": "2023-04-19", "close": 27.02, "volume": 1040324.0}, {"date": "2023-04-20", "close": 27.06, "volume": 856450.0}, {"date": "2023-04-21", "close": 27.16, "volume": 1387863.0}, {"date": "2023-04-24", "close": 27.05, "volume": 966616.0}, {"date": "2023-04-25", "close": 27.22, "volume": 798796.0}, {"date": "2023-04-26", "close": 27.17, "volume": 949825.0}, {"date": "2023-04-27", "close": 27.55, "volume": 1100811.0}, {"date": "2023-04-28", "close": 27.51, "volume": 1676541.0}, {"date": "2023-05-01", "close": 27.82, "volume": 1161557.0}, {"date": "2023-05-02", "close": 27.54, "volume": 1144737.0}, {"date": "2023-05-03", "close": 28.24, "volume": 2845191.0}, {"date": "2023-05-04", "close": 28.5, "volume": 3002462.0}, {"date": "2023-05-05", "close": 28.44, "volume": 1242851.0}, {"date": "2023-05-08", "close": 28.54, "volume": 1016658.0}, {"date": "2023-05-09", "close": 28.9, "volume": 2005287.0}, {"date": "2023-05-10", "close": 28.73, "volume": 1484781.0}, {"date": "2023-05-11", "close": 28.78, "volume": 1171009.0}, {"date": "2023-05-12", "close": 28.66, "volume": 1717037.0}, {"date": "2023-05-15", "close": 28.54, "volume": 1309925.0}, {"date": "2023-05-16", "close": 28.49, "volume": 1620970.0}, {"date": "2023-05-17", "close": 28.62, "volume": 1549302.0}, {"date": "2023-05-18", "close": 28.84, "volume": 2011855.0}, {"date": "2023-05-19", "close": 25.99, "volume": 9306730.0}, {"date": "2023-05-22", "close": 25.59, "volume": 2744549.0}, {"date": "2023-05-23", "close": 26.01, "volume": 3138756.0}, {"date": "2023-05-24", "close": 26.0, "volume": 2173143.0}, {"date": "2023-05-25", "close": 26.11, "volume": 1839449.0}, {"date": "2023-05-26", "close": 25.8, "volume": 1433335.0}, {"date": "2023-05-30", "close": 25.22, "volume": 2261865.0}, {"date": "2023-05-31", "close": 24.98, "volume": 2480188.0}, {"date": "2023-06-01", "close": 24.88, "volume": 1772790.0}, {"date": "2023-06-02", "close": 25.42, "volume": 1296296.0}, {"date": "2023-06-05", "close": 25.18, "volume": 1595384.0}, {"date": "2023-06-06", "close": 24.94, "volume": 2628223.0}, {"date": "2023-06-07", "close": 25.33, "volume": 2334530.0}, {"date": "2023-06-08", "close": 25.2, "volume": 1551102.0}, {"date": "2023-06-09", "close": 25.13, "volume": 1258539.0}, {"date": "2023-06-12", "close": 24.54, "volume": 2138878.0}, {"date": "2023-06-13", "close": 24.72, "volume": 1825308.0}, {"date": "2023-06-14", "close": 24.58, "volume": 1483133.0}, {"date": "2023-06-15", "close": 24.6, "volume": 1792787.0}, {"date": "2023-06-16", "close": 24.92, "volume": 2800436.0}, {"date": "2023-06-20", "close": 24.49, "volume": 1856806.0}, {"date": "2023-06-21", "close": 24.47, "volume": 1117890.0}, {"date": "2023-06-22", "close": 24.57, "volume": 940136.0}, {"date": "2023-06-23", "close": 24.45, "volume": 1494466.0}, {"date": "2023-06-26", "close": 24.45, "volume": 880591.0}, {"date": "2023-06-27", "close": 24.57, "volume": 1061018.0}, {"date": "2023-06-28", "close": 24.51, "volume": 1983844.0}, {"date": "2023-06-29", "close": 24.9, "volume": 1373125.0}, {"date": "2023-06-30", "close": 24.88, "volume": 1489262.0}, {"date": "2023-07-03", "close": 25.13, "volume": 754890.0}, {"date": "2023-07-05", "close": 24.78, "volume": 1754185.0}, {"date": "2023-07-06", "close": 24.66, "volume": 1656403.0}, {"date": "2023-07-07", "close": 24.18, "volume": 3220623.0}, {"date": "2023-07-10", "close": 24.22, "volume": 1430456.0}, {"date": "2023-07-11", "close": 24.21, "volume": 1492613.0}, {"date": "2023-07-12", "close": 24.44, "volume": 1911248.0}, {"date": "2023-07-13", "close": 24.23, "volume": 1957693.0}, {"date": "2023-07-14", "close": 24.18, "volume": 1703928.0}, {"date": "2023-07-17", "close": 23.93, "volume": 1315110.0}, {"date": "2023-07-18", "close": 24.19, "volume": 1645353.0}, {"date": "2023-07-19", "close": 24.46, "volume": 1703560.0}, {"date": "2023-07-20", "close": 24.69, "volume": 1110588.0}, {"date": "2023-07-21", "close": 24.72, "volume": 1402644.0}, {"date": "2023-07-24", "close": 24.71, "volume": 1140442.0}, {"date": "2023-07-25", "close": 24.73, "volume": 1274125.0}, {"date": "2023-07-26", "close": 24.74, "volume": 1427652.0}, {"date": "2023-07-27", "close": 24.55, "volume": 1674087.0}, {"date": "2023-07-28", "close": 24.76, "volume": 1388238.0}, {"date": "2023-07-31", "close": 24.71, "volume": 11867270.0}, {"date": "2023-08-01", "close": 24.72, "volume": 1474163.0}, {"date": "2023-08-02", "close": 25.11, "volume": 1495381.0}, {"date": "2023-08-03", "close": 25.0, "volume": 1102365.0}, {"date": "2023-08-04", "close": 24.94, "volume": 1629447.0}, {"date": "2023-08-07", "close": 25.03, "volume": 2261762.0}, {"date": "2023-08-08", "close": 24.7, "volume": 1553899.0}, {"date": "2023-08-09", "close": 24.84, "volume": 1458736.0}, {"date": "2023-08-10", "close": 24.77, "volume": 1592466.0}, {"date": "2023-08-11", "close": 25.82, "volume": 3548321.0}, {"date": "2023-08-14", "close": 25.47, "volume": 1692070.0}, {"date": "2023-08-15", "close": 24.96, "volume": 1391530.0}, {"date": "2023-08-16", "close": 24.69, "volume": 1393618.0}, {"date": "2023-08-17", "close": 24.12, "volume": 1757402.0}, {"date": "2023-08-18", "close": 24.26, "volume": 1611148.0}, {"date": "2023-08-21", "close": 23.7, "volume": 1760567.0}, {"date": "2023-08-22", "close": 23.5, "volume": 2345038.0}, {"date": "2023-08-23", "close": 23.58, "volume": 2014414.0}, {"date": "2023-08-24", "close": 23.47, "volume": 879236.0}, {"date": "2023-08-25", "close": 23.76, "volume": 1272022.0}, {"date": "2023-08-28", "close": 23.66, "volume": 800413.0}, {"date": "2023-08-29", "close": 23.56, "volume": 1568198.0}, {"date": "2023-08-30", "close": 23.61, "volume": 1764739.0}, {"date": "2023-08-31", "close": 23.56, "volume": 2168496.0}, {"date": "2023-09-01", "close": 23.04, "volume": 1186888.0}, {"date": "2023-09-05", "close": 22.67, "volume": 1385525.0}, {"date": "2023-09-06", "close": 22.56, "volume": 1627184.0}, {"date": "2023-09-07", "close": 23.0, "volume": 2852927.0}, {"date": "2023-09-08", "close": 23.06, "volume": 2082327.0}, {"date": "2023-09-11", "close": 23.39, "volume": 1485028.0}, {"date": "2023-09-12", "close": 23.09, "volume": 991375.0}, {"date": "2023-09-13", "close": 22.91, "volume": 1143029.0}, {"date": "2023-09-14", "close": 23.11, "volume": 1478567.0}, {"date": "2023-09-15", "close": 22.9, "volume": 3523265.0}, {"date": "2023-09-18", "close": 23.25, "volume": 1513557.0}, {"date": "2023-09-19", "close": 23.09, "volume": 1299348.0}, {"date": "2023-09-20", "close": 23.32, "volume": 1098245.0}, {"date": "2023-09-21", "close": 23.19, "volume": 1381384.0}, {"date": "2023-09-22", "close": 22.92, "volume": 872579.0}, {"date": "2023-09-25", "close": 22.7, "volume": 860687.0}, {"date": "2023-09-26", "close": 22.6, "volume": 836549.0}, {"date": "2023-09-27", "close": 22.22, "volume": 1275105.0}, {"date": "2023-09-28", "close": 22.26, "volume": 1539211.0}, {"date": "2023-09-29", "close": 22.18, "volume": 1196841.0}, {"date": "2023-10-02", "close": 21.88, "volume": 1176747.0}, {"date": "2023-10-03", "close": 21.69, "volume": 1224521.0}, {"date": "2023-10-04", "close": 22.03, "volume": 1759782.0}, {"date": "2023-10-05", "close": 21.62, "volume": 1248183.0}, {"date": "2023-10-06", "close": 21.45, "volume": 1235709.0}, {"date": "2023-10-09", "close": 21.56, "volume": 1019537.0}, {"date": "2023-10-10", "close": 21.64, "volume": 1313563.0}, {"date": "2023-10-11", "close": 21.31, "volume": 1528529.0}, {"date": "2023-10-12", "close": 20.37, "volume": 2983543.0}, {"date": "2023-10-13", "close": 20.54, "volume": 1782903.0}, {"date": "2023-10-16", "close": 20.64, "volume": 1252005.0}, {"date": "2023-10-17", "close": 20.94, "volume": 1717114.0}, {"date": "2023-10-18", "close": 20.93, "volume": 954709.0}, {"date": "2023-10-19", "close": 20.86, "volume": 1280381.0}, {"date": "2023-10-20", "close": 20.86, "volume": 1424107.0}, {"date": "2023-10-23", "close": 20.72, "volume": 1461156.0}, {"date": "2023-10-24", "close": 20.97, "volume": 934952.0}, {"date": "2023-10-25", "close": 21.47, "volume": 1952713.0}, {"date": "2023-10-26", "close": 21.59, "volume": 1362425.0}, {"date": "2023-10-27", "close": 21.66, "volume": 1815467.0}, {"date": "2023-10-30", "close": 21.88, "volume": 1316392.0}, {"date": "2023-10-31", "close": 21.93, "volume": 1654968.0}, {"date": "2023-11-01", "close": 21.91, "volume": 1374432.0}, {"date": "2023-11-02", "close": 22.29, "volume": 837872.0}, {"date": "2023-11-03", "close": 22.26, "volume": 1240540.0}, {"date": "2023-11-06", "close": 22.11, "volume": 1069518.0}, {"date": "2023-11-07", "close": 22.08, "volume": 818508.0}, {"date": "2023-11-08", "close": 22.15, "volume": 1078649.0}, {"date": "2023-11-09", "close": 22.16, "volume": 1485967.0}, {"date": "2023-11-10", "close": 20.63, "volume": 4698456.0}, {"date": "2023-11-13", "close": 20.66, "volume": 2164271.0}, {"date": "2023-11-14", "close": 21.11, "volume": 1523167.0}, {"date": "2023-11-15", "close": 21.1, "volume": 1318900.0}, {"date": "2023-11-16", "close": 20.84, "volume": 950910.0}, {"date": "2023-11-17", "close": 20.92, "volume": 1391399.0}, {"date": "2023-11-20", "close": 20.98, "volume": 1413943.0}, {"date": "2023-11-21", "close": 20.94, "volume": 1292098.0}, {"date": "2023-11-22", "close": 21.28, "volume": 2327352.0}, {"date": "2023-11-24", "close": 21.4, "volume": 517740.0}, {"date": "2023-11-27", "close": 21.18, "volume": 983311.0}, {"date": "2023-11-28", "close": 21.0, "volume": 1131349.0}, {"date": "2023-11-29", "close": 20.79, "volume": 1135889.0}, {"date": "2023-11-30", "close": 20.81, "volume": 1400833.0}, {"date": "2023-12-01", "close": 21.24, "volume": 1050214.0}, {"date": "2023-12-04", "close": 21.61, "volume": 1076099.0}, {"date": "2023-12-05", "close": 21.45, "volume": 975503.0}, {"date": "2023-12-06", "close": 21.67, "volume": 917540.0}, {"date": "2023-12-07", "close": 21.9, "volume": 976544.0}, {"date": "2023-12-08", "close": 21.7, "volume": 926728.0}, {"date": "2023-12-11", "close": 21.94, "volume": 1407938.0}, {"date": "2023-12-12", "close": 22.04, "volume": 989786.0}, {"date": "2023-12-13", "close": 22.59, "volume": 1620711.0}, {"date": "2023-12-14", "close": 22.26, "volume": 1086988.0}, {"date": "2023-12-15", "close": 21.86, "volume": 2723886.0}, {"date": "2023-12-18", "close": 22.24, "volume": 974649.0}, {"date": "2023-12-19", "close": 22.46, "volume": 1299898.0}, {"date": "2023-12-20", "close": 22.11, "volume": 1031676.0}, {"date": "2023-12-21", "close": 22.33, "volume": 844487.0}, {"date": "2023-12-22", "close": 22.57, "volume": 825630.0}, {"date": "2023-12-26", "close": 22.5, "volume": 1356166.0}, {"date": "2023-12-27", "close": 22.46, "volume": 732347.0}, {"date": "2023-12-28", "close": 22.48, "volume": 824408.0}, {"date": "2023-12-29", "close": 22.51, "volume": 862240.0}, {"date": "2024-01-02", "close": 22.98, "volume": 972710.0}, {"date": "2024-01-03", "close": 22.85, "volume": 1267516.0}, {"date": "2024-01-04", "close": 22.7, "volume": 1088933.0}, {"date": "2024-01-05", "close": 22.8, "volume": 1741187.0}, {"date": "2024-01-08", "close": 22.89, "volume": 1200751.0}, {"date": "2024-01-09", "close": 22.97, "volume": 1141766.0}, {"date": "2024-01-10", "close": 22.54, "volume": 1126797.0}, {"date": "2024-01-11", "close": 22.47, "volume": 969530.0}, {"date": "2024-01-12", "close": 22.57, "volume": 502381.0}, {"date": "2024-01-16", "close": 22.49, "volume": 766352.0}, {"date": "2024-01-17", "close": 22.48, "volume": 868867.0}, {"date": "2024-01-18", "close": 22.53, "volume": 973536.0}, {"date": "2024-01-19", "close": 22.37, "volume": 720612.0}, {"date": "2024-01-22", "close": 22.44, "volume": 976787.0}, {"date": "2024-01-23", "close": 22.81, "volume": 869633.0}, {"date": "2024-01-24", "close": 22.51, "volume": 837936.0}, {"date": "2024-01-25", "close": 22.8, "volume": 645342.0}, {"date": "2024-01-26", "close": 22.83, "volume": 545594.0}, {"date": "2024-01-29", "close": 22.67, "volume": 884929.0}, {"date": "2024-01-30", "close": 22.99, "volume": 1355492.0}, {"date": "2024-01-31", "close": 22.8, "volume": 2246745.0}, {"date": "2024-02-01", "close": 23.58, "volume": 1900620.0}, {"date": "2024-02-02", "close": 23.51, "volume": 1059246.0}, {"date": "2024-02-05", "close": 23.13, "volume": 890213.0}, {"date": "2024-02-06", "close": 23.36, "volume": 1104760.0}, {"date": "2024-02-07", "close": 23.16, "volume": 1298830.0}, {"date": "2024-02-08", "close": 23.39, "volume": 1797354.0}, {"date": "2024-02-09", "close": 22.19, "volume": 3031631.0}, {"date": "2024-02-12", "close": 22.61, "volume": 1880439.0}, {"date": "2024-02-13", "close": 22.16, "volume": 1552551.0}, {"date": "2024-02-14", "close": 22.19, "volume": 1196184.0}, {"date": "2024-02-15", "close": 22.34, "volume": 905007.0}, {"date": "2024-02-16", "close": 22.42, "volume": 1117553.0}, {"date": "2024-02-20", "close": 22.75, "volume": 1199049.0}, {"date": "2024-02-21", "close": 22.9, "volume": 1012309.0}, {"date": "2024-02-22", "close": 22.99, "volume": 2034768.0}, {"date": "2024-02-23", "close": 23.02, "volume": 801264.0}, {"date": "2024-02-26", "close": 22.86, "volume": 979710.0}, {"date": "2024-02-27", "close": 22.59, "volume": 1020160.0}, {"date": "2024-02-28", "close": 22.71, "volume": 1172993.0}, {"date": "2024-02-29", "close": 22.42, "volume": 1800767.0}, {"date": "2024-03-01", "close": 22.23, "volume": 1094278.0}, {"date": "2024-03-04", "close": 22.45, "volume": 903892.0}, {"date": "2024-03-05", "close": 22.34, "volume": 1056936.0}, {"date": "2024-03-06", "close": 22.61, "volume": 1042769.0}, {"date": "2024-03-07", "close": 22.44, "volume": 899797.0}, {"date": "2024-03-08", "close": 22.94, "volume": 907084.0}, {"date": "2024-03-11", "close": 23.13, "volume": 979142.0}, {"date": "2024-03-12", "close": 23.19, "volume": 766946.0}, {"date": "2024-03-13", "close": 23.07, "volume": 1054154.0}, {"date": "2024-03-14", "close": 22.54, "volume": 1219196.0}, {"date": "2024-03-15", "close": 22.7, "volume": 3331908.0}, {"date": "2024-03-18", "close": 22.78, "volume": 1612751.0}, {"date": "2024-03-19", "close": 22.9, "volume": 1059075.0}, {"date": "2024-03-20", "close": 23.07, "volume": 867074.0}, {"date": "2024-03-21", "close": 23.1, "volume": 958056.0}, {"date": "2024-03-22", "close": 23.05, "volume": 924317.0}, {"date": "2024-03-25", "close": 23.25, "volume": 1035615.0}, {"date": "2024-03-26", "close": 23.28, "volume": 1190774.0}, {"date": "2024-03-27", "close": 23.72, "volume": 1561545.0}, {"date": "2024-03-28", "close": 23.75, "volume": 1139828.0}, {"date": "2024-04-01", "close": 23.63, "volume": 901814.0}, {"date": "2024-04-02", "close": 23.52, "volume": 1073520.0}, {"date": "2024-04-03", "close": 23.14, "volume": 1772310.0}, {"date": "2024-04-04", "close": 23.3, "volume": 940561.0}, {"date": "2024-04-05", "close": 23.17, "volume": 916000.0}, {"date": "2024-04-08", "close": 23.1, "volume": 754905.0}, {"date": "2024-04-09", "close": 23.15, "volume": 1087136.0}, {"date": "2024-04-10", "close": 22.83, "volume": 1005997.0}, {"date": "2024-04-11", "close": 22.85, "volume": 688784.0}, {"date": "2024-04-12", "close": 22.62, "volume": 1023308.0}, {"date": "2024-04-15", "close": 22.91, "volume": 974826.0}, {"date": "2024-04-16", "close": 23.17, "volume": 1602954.0}, {"date": "2024-04-17", "close": 23.33, "volume": 1277769.0}, {"date": "2024-04-18", "close": 24.04, "volume": 1377869.0}, {"date": "2024-04-19", "close": 24.58, "volume": 1594300.0}, {"date": "2024-04-22", "close": 24.67, "volume": 1120346.0}, {"date": "2024-04-23", "close": 24.69, "volume": 897462.0}, {"date": "2024-04-24", "close": 25.03, "volume": 1408462.0}, {"date": "2024-04-25", "close": 24.89, "volume": 986047.0}, {"date": "2024-04-26", "close": 24.62, "volume": 1668682.0}, {"date": "2024-04-29", "close": 24.85, "volume": 995864.0}, {"date": "2024-04-30", "close": 24.94, "volume": 1629479.0}, {"date": "2024-05-01", "close": 25.04, "volume": 944007.0}, {"date": "2024-05-02", "close": 25.0, "volume": 1046868.0}, {"date": "2024-05-03", "close": 24.9, "volume": 1023977.0}, {"date": "2024-05-06", "close": 24.78, "volume": 1341756.0}, {"date": "2024-05-07", "close": 25.08, "volume": 1372497.0}, {"date": "2024-05-08", "close": 25.12, "volume": 817201.0}, {"date": "2024-05-09", "close": 25.42, "volume": 1073242.0}, {"date": "2024-05-10", "close": 25.42, "volume": 1190028.0}, {"date": "2024-05-13", "close": 25.18, "volume": 1360874.0}, {"date": "2024-05-14", "close": 25.35, "volume": 1602538.0}, {"date": "2024-05-15", "close": 25.51, "volume": 1873506.0}, {"date": "2024-05-16", "close": 25.49, "volume": 3319197.0}, {"date": "2024-05-17", "close": 24.45, "volume": 2875149.0}, {"date": "2024-05-20", "close": 24.35, "volume": 1918896.0}, {"date": "2024-05-21", "close": 24.26, "volume": 1017050.0}, {"date": "2024-05-22", "close": 23.91, "volume": 1143995.0}, {"date": "2024-05-23", "close": 23.61, "volume": 1262084.0}, {"date": "2024-05-24", "close": 23.43, "volume": 982027.0}, {"date": "2024-05-28", "close": 22.85, "volume": 981522.0}, {"date": "2024-05-29", "close": 22.52, "volume": 1332529.0}, {"date": "2024-05-30", "close": 22.77, "volume": 1513976.0}, {"date": "2024-05-31", "close": 23.22, "volume": 2044072.0}, {"date": "2024-06-03", "close": 23.15, "volume": 1839397.0}, {"date": "2024-06-04", "close": 23.23, "volume": 1081169.0}, {"date": "2024-06-05", "close": 23.18, "volume": 1005183.0}, {"date": "2024-06-06", "close": 23.08, "volume": 988070.0}, {"date": "2024-06-07", "close": 22.8, "volume": 759302.0}, {"date": "2024-06-10", "close": 22.6, "volume": 858529.0}, {"date": "2024-06-11", "close": 22.79, "volume": 1199106.0}, {"date": "2024-06-12", "close": 22.62, "volume": 873488.0}, {"date": "2024-06-13", "close": 22.66, "volume": 846489.0}, {"date": "2024-06-14", "close": 22.33, "volume": 853554.0}, {"date": "2024-06-17", "close": 22.65, "volume": 821498.0}, {"date": "2024-06-18", "close": 22.48, "volume": 1288919.0}, {"date": "2024-06-20", "close": 22.41, "volume": 1308903.0}, {"date": "2024-06-21", "close": 22.52, "volume": 2005575.0}, {"date": "2024-06-24", "close": 22.8, "volume": 1215434.0}, {"date": "2024-06-25", "close": 22.65, "volume": 1629305.0}, {"date": "2024-06-26", "close": 22.49, "volume": 1234617.0}, {"date": "2024-06-27", "close": 22.35, "volume": 1067005.0}, {"date": "2024-06-28", "close": 22.2, "volume": 1740939.0}, {"date": "2024-07-01", "close": 22.03, "volume": 840364.0}, {"date": "2024-07-02", "close": 22.15, "volume": 742212.0}, {"date": "2024-07-03", "close": 21.93, "volume": 651306.0}, {"date": "2024-07-05", "close": 21.92, "volume": 2107190.0}, {"date": "2024-07-08", "close": 21.75, "volume": 931658.0}, {"date": "2024-07-09", "close": 21.51, "volume": 1390340.0}, {"date": "2024-07-10", "close": 21.44, "volume": 1133456.0}, {"date": "2024-07-11", "close": 21.62, "volume": 829474.0}, {"date": "2024-07-12", "close": 21.45, "volume": 969199.0}, {"date": "2024-07-15", "close": 21.49, "volume": 1067880.0}, {"date": "2024-07-16", "close": 21.93, "volume": 1130118.0}, {"date": "2024-07-17", "close": 22.56, "volume": 1200820.0}, {"date": "2024-07-18", "close": 22.54, "volume": 897690.0}, {"date": "2024-07-19", "close": 22.43, "volume": 785490.0}, {"date": "2024-07-22", "close": 22.21, "volume": 1442238.0}, {"date": "2024-07-23", "close": 21.95, "volume": 1001980.0}, {"date": "2024-07-24", "close": 22.02, "volume": 1858825.0}, {"date": "2024-07-25", "close": 22.27, "volume": 1199425.0}, {"date": "2024-07-26", "close": 22.37, "volume": 1045464.0}, {"date": "2024-07-29", "close": 22.28, "volume": 1501314.0}, {"date": "2024-07-30", "close": 22.71, "volume": 1477045.0}, {"date": "2024-07-31", "close": 22.52, "volume": 1726023.0}, {"date": "2024-08-01", "close": 22.67, "volume": 1872608.0}, {"date": "2024-08-02", "close": 23.05, "volume": 1188533.0}, {"date": "2024-08-05", "close": 22.28, "volume": 1257302.0}, {"date": "2024-08-06", "close": 22.57, "volume": 1396587.0}, {"date": "2024-08-07", "close": 22.5, "volume": 718793.0}, {"date": "2024-08-08", "close": 22.75, "volume": 910469.0}, {"date": "2024-08-09", "close": 22.78, "volume": 869254.0}, {"date": "2024-08-12", "close": 22.3, "volume": 1065044.0}, {"date": "2024-08-13", "close": 22.62, "volume": 976979.0}, {"date": "2024-08-14", "close": 22.73, "volume": 1185729.0}, {"date": "2024-08-15", "close": 22.66, "volume": 1557251.0}, {"date": "2024-08-16", "close": 22.71, "volume": 1827934.0}, {"date": "2024-08-19", "close": 23.01, "volume": 977803.0}, {"date": "2024-08-20", "close": 23.14, "volume": 1510433.0}, {"date": "2024-08-21", "close": 23.07, "volume": 969106.0}, {"date": "2024-08-22", "close": 22.82, "volume": 1074360.0}, {"date": "2024-08-23", "close": 23.05, "volume": 738166.0}, {"date": "2024-08-26", "close": 23.03, "volume": 822666.0}, {"date": "2024-08-27", "close": 22.79, "volume": 916522.0}, {"date": "2024-08-28", "close": 23.05, "volume": 1046108.0}, {"date": "2024-08-29", "close": 22.86, "volume": 743490.0}, {"date": "2024-08-30", "close": 23.24, "volume": 1313385.0}, {"date": "2024-09-03", "close": 23.15, "volume": 1101666.0}, {"date": "2024-09-04", "close": 23.39, "volume": 952642.0}, {"date": "2024-09-05", "close": 23.67, "volume": 1115642.0}, {"date": "2024-09-06", "close": 23.44, "volume": 832475.0}, {"date": "2024-09-09", "close": 23.47, "volume": 1354334.0}, {"date": "2024-09-10", "close": 23.33, "volume": 1142194.0}, {"date": "2024-09-11", "close": 22.83, "volume": 961741.0}, {"date": "2024-09-12", "close": 22.87, "volume": 732242.0}, {"date": "2024-09-13", "close": 23.17, "volume": 749523.0}, {"date": "2024-09-16", "close": 23.62, "volume": 1043784.0}, {"date": "2024-09-17", "close": 23.68, "volume": 1071151.0}, {"date": "2024-09-18", "close": 23.72, "volume": 795955.0}, {"date": "2024-09-19", "close": 23.77, "volume": 1134253.0}, {"date": "2024-09-20", "close": 23.44, "volume": 2111568.0}, {"date": "2024-09-23", "close": 23.15, "volume": 759040.0}, {"date": "2024-09-24", "close": 22.94, "volume": 642393.0}, {"date": "2024-09-25", "close": 22.93, "volume": 713624.0}, {"date": "2024-09-26", "close": 23.09, "volume": 1315837.0}, {"date": "2024-09-27", "close": 23.25, "volume": 728747.0}, {"date": "2024-09-30", "close": 23.07, "volume": 702429.0}, {"date": "2024-10-01", "close": 22.87, "volume": 882629.0}, {"date": "2024-10-02", "close": 22.66, "volume": 902016.0}, {"date": "2024-10-03", "close": 22.09, "volume": 1144752.0}, {"date": "2024-10-04", "close": 22.4, "volume": 970254.0}, {"date": "2024-10-07", "close": 22.4, "volume": 780007.0}, {"date": "2024-10-08", "close": 22.69, "volume": 1234528.0}, {"date": "2024-10-09", "close": 22.62, "volume": 722679.0}, {"date": "2024-10-10", "close": 22.5, "volume": 691765.0}, {"date": "2024-10-11", "close": 22.53, "volume": 630437.0}, {"date": "2024-10-14", "close": 22.72, "volume": 416418.0}, {"date": "2024-10-15", "close": 23.06, "volume": 659862.0}, {"date": "2024-10-16", "close": 23.32, "volume": 737015.0}, {"date": "2024-10-17", "close": 23.07, "volume": 589213.0}, {"date": "2024-10-18", "close": 22.96, "volume": 664550.0}, {"date": "2024-10-21", "close": 22.52, "volume": 638394.0}, {"date": "2024-10-22", "close": 22.46, "volume": 686590.0}, {"date": "2024-10-23", "close": 22.37, "volume": 761530.0}, {"date": "2024-10-24", "close": 22.29, "volume": 587365.0}, {"date": "2024-10-25", "close": 22.32, "volume": 868766.0}, {"date": "2024-10-28", "close": 22.31, "volume": 898814.0}, {"date": "2024-10-29", "close": 22.0, "volume": 936511.0}, {"date": "2024-10-30", "close": 22.08, "volume": 1232135.0}, {"date": "2024-10-31", "close": 22.23, "volume": 2413019.0}, {"date": "2024-11-01", "close": 22.2, "volume": 1494131.0}, {"date": "2024-11-04", "close": 22.23, "volume": 1102163.0}, {"date": "2024-11-05", "close": 22.4, "volume": 1047325.0}, {"date": "2024-11-06", "close": 22.49, "volume": 1455231.0}, {"date": "2024-11-07", "close": 22.03, "volume": 1287836.0}, {"date": "2024-11-08", "close": 21.44, "volume": 2655462.0}, {"date": "2024-11-11", "close": 21.56, "volume": 1589949.0}, {"date": "2024-11-12", "close": 21.7, "volume": 1743167.0}, {"date": "2024-11-13", "close": 21.63, "volume": 1538092.0}, {"date": "2024-11-14", "close": 21.83, "volume": 1732032.0}, {"date": "2024-11-15", "close": 21.57, "volume": 1986141.0}, {"date": "2024-11-18", "close": 21.94, "volume": 1522771.0}, {"date": "2024-11-19", "close": 21.85, "volume": 1514028.0}, {"date": "2024-11-20", "close": 22.1, "volume": 1757221.0}, {"date": "2024-11-21", "close": 22.22, "volume": 1188120.0}, {"date": "2024-11-22", "close": 22.43, "volume": 1358141.0}, {"date": "2024-11-25", "close": 22.75, "volume": 1914885.0}, {"date": "2024-11-26", "close": 22.81, "volume": 1679531.0}, {"date": "2024-11-27", "close": 22.73, "volume": 1281561.0}, {"date": "2024-11-29", "close": 22.62, "volume": 694541.0}, {"date": "2024-12-02", "close": 22.84, "volume": 1575942.0}, {"date": "2024-12-03", "close": 22.52, "volume": 1166915.0}, {"date": "2024-12-04", "close": 22.45, "volume": 1311309.0}, {"date": "2024-12-05", "close": 22.26, "volume": 1554428.0}, {"date": "2024-12-06", "close": 21.94, "volume": 1367489.0}, {"date": "2024-12-09", "close": 21.9, "volume": 1340953.0}, {"date": "2024-12-10", "close": 21.86, "volume": 1503655.0}, {"date": "2024-12-11", "close": 21.29, "volume": 2153161.0}, {"date": "2024-12-12", "close": 21.23, "volume": 1453579.0}, {"date": "2024-12-13", "close": 21.21, "volume": 2068197.0}, {"date": "2024-12-16", "close": 20.8, "volume": 1491407.0}, {"date": "2024-12-17", "close": 20.92, "volume": 1398489.0}, {"date": "2024-12-18", "close": 20.75, "volume": 1695303.0}, {"date": "2024-12-19", "close": 20.63, "volume": 1223881.0}, {"date": "2024-12-20", "close": 20.45, "volume": 4503301.0}, {"date": "2024-12-23", "close": 20.4, "volume": 1681690.0}, {"date": "2024-12-24", "close": 20.52, "volume": 648251.0}, {"date": "2024-12-26", "close": 20.56, "volume": 1770943.0}, {"date": "2024-12-27", "close": 20.47, "volume": 1129632.0}, {"date": "2024-12-30", "close": 20.55, "volume": 1694379.0}, {"date": "2024-12-31", "close": 20.66, "volume": 1056337.0}, {"date": "2025-01-02", "close": 20.55, "volume": 864894.0}, {"date": "2025-01-03", "close": 20.78, "volume": 1108783.0}, {"date": "2025-01-06", "close": 20.14, "volume": 2002383.0}, {"date": "2025-01-07", "close": 20.1, "volume": 2021180.0}, {"date": "2025-01-08", "close": 19.94, "volume": 3438826.0}, {"date": "2025-01-10", "close": 19.0, "volume": 3042512.0}, {"date": "2025-01-13", "close": 19.15, "volume": 2295559.0}, {"date": "2025-01-14", "close": 19.28, "volume": 1349146.0}, {"date": "2025-01-15", "close": 19.16, "volume": 1225228.0}, {"date": "2025-01-16", "close": 19.24, "volume": 2843619.0}, {"date": "2025-01-17", "close": 19.39, "volume": 1528031.0}, {"date": "2025-01-21", "close": 19.8, "volume": 2055445.0}, {"date": "2025-01-22", "close": 19.89, "volume": 2116630.0}, {"date": "2025-01-23", "close": 19.89, "volume": 2208173.0}, {"date": "2025-01-24", "close": 19.99, "volume": 1698142.0}, {"date": "2025-01-27", "close": 20.1, "volume": 2958708.0}, {"date": "2025-01-28", "close": 19.56, "volume": 1779169.0}, {"date": "2025-01-29", "close": 19.56, "volume": 1644421.0}, {"date": "2025-01-30", "close": 19.73, "volume": 1664868.0}, {"date": "2025-01-31", "close": 19.55, "volume": 2231293.0}, {"date": "2025-02-03", "close": 19.55, "volume": 1620558.0}, {"date": "2025-02-04", "close": 19.36, "volume": 2584159.0}, {"date": "2025-02-05", "close": 19.48, "volume": 1752776.0}, {"date": "2025-02-06", "close": 19.34, "volume": 2688956.0}, {"date": "2025-02-07", "close": 19.09, "volume": 4011243.0}, {"date": "2025-02-10", "close": 18.46, "volume": 3066462.0}, {"date": "2025-02-11", "close": 18.73, "volume": 2229703.0}, {"date": "2025-02-12", "close": 18.42, "volume": 1719428.0}, {"date": "2025-02-13", "close": 18.79, "volume": 1613724.0}, {"date": "2025-02-14", "close": 18.51, "volume": 1431826.0}, {"date": "2025-02-18", "close": 18.35, "volume": 1656540.0}, {"date": "2025-02-19", "close": 18.87, "volume": 1597536.0}, {"date": "2025-02-20", "close": 19.07, "volume": 1990563.0}, {"date": "2025-02-21", "close": 19.4, "volume": 1978492.0}, {"date": "2025-02-24", "close": 19.36, "volume": 1492801.0}, {"date": "2025-02-25", "close": 19.33, "volume": 1714446.0}, {"date": "2025-02-26", "close": 18.93, "volume": 1697569.0}, {"date": "2025-02-27", "close": 18.86, "volume": 1762105.0}, {"date": "2025-02-28", "close": 18.74, "volume": 2253250.0}, {"date": "2025-03-03", "close": 19.0, "volume": 1707653.0}, {"date": "2025-03-04", "close": 18.53, "volume": 2362135.0}, {"date": "2025-03-05", "close": 18.46, "volume": 2188722.0}, {"date": "2025-03-06", "close": 18.64, "volume": 2649687.0}, {"date": "2025-03-07", "close": 19.4, "volume": 2737557.0}, {"date": "2025-03-10", "close": 19.62, "volume": 2861099.0}, {"date": "2025-03-11", "close": 18.89, "volume": 2142340.0}, {"date": "2025-03-12", "close": 18.44, "volume": 2200059.0}, {"date": "2025-03-13", "close": 18.53, "volume": 1936402.0}, {"date": "2025-03-14", "close": 18.41, "volume": 1330610.0}, {"date": "2025-03-17", "close": 18.78, "volume": 1287643.0}, {"date": "2025-03-18", "close": 18.61, "volume": 1306283.0}, {"date": "2025-03-19", "close": 18.45, "volume": 1960893.0}, {"date": "2025-03-20", "close": 18.16, "volume": 2455532.0}, {"date": "2025-03-21", "close": 18.16, "volume": 16492820.0}, {"date": "2025-03-24", "close": 18.19, "volume": 1582920.0}, {"date": "2025-03-25", "close": 18.05, "volume": 1283994.0}, {"date": "2025-03-26", "close": 18.49, "volume": 1319562.0}, {"date": "2025-03-27", "close": 18.84, "volume": 1040332.0}, {"date": "2025-03-28", "close": 18.88, "volume": 998261.0}, {"date": "2025-03-31", "close": 19.01, "volume": 1695901.0}, {"date": "2025-04-01", "close": 18.94, "volume": 1773349.0}, {"date": "2025-04-02", "close": 18.96, "volume": 1878355.0}, {"date": "2025-04-03", "close": 19.21, "volume": 3735053.0}, {"date": "2025-04-04", "close": 18.82, "volume": 2961936.0}, {"date": "2025-04-07", "close": 18.32, "volume": 2594379.0}, {"date": "2025-04-08", "close": 17.65, "volume": 2124561.0}, {"date": "2025-04-09", "close": 18.32, "volume": 2643668.0}, {"date": "2025-04-10", "close": 18.2, "volume": 1866639.0}, {"date": "2025-04-11", "close": 18.48, "volume": 1464051.0}, {"date": "2025-04-14", "close": 18.7, "volume": 1587908.0}, {"date": "2025-04-15", "close": 18.3, "volume": 1610621.0}, {"date": "2025-04-16", "close": 17.97, "volume": 1634520.0}, {"date": "2025-04-17", "close": 18.26, "volume": 1185520.0}, {"date": "2025-04-21", "close": 18.21, "volume": 2083267.0}, {"date": "2025-04-22", "close": 18.41, "volume": 1075188.0}, {"date": "2025-04-23", "close": 18.29, "volume": 1285464.0}, {"date": "2025-04-24", "close": 17.99, "volume": 1157019.0}, {"date": "2025-04-25", "close": 17.85, "volume": 1307386.0}, {"date": "2025-04-28", "close": 17.66, "volume": 1468975.0}, {"date": "2025-04-29", "close": 17.6, "volume": 3052292.0}, {"date": "2025-04-30", "close": 17.59, "volume": 2129044.0}, {"date": "2025-05-01", "close": 17.25, "volume": 2375628.0}, {"date": "2025-05-02", "close": 17.53, "volume": 1742502.0}, {"date": "2025-05-05", "close": 17.44, "volume": 1391001.0}, {"date": "2025-05-06", "close": 17.41, "volume": 1950325.0}, {"date": "2025-05-07", "close": 17.38, "volume": 1937810.0}, {"date": "2025-05-08", "close": 17.59, "volume": 1303184.0}, {"date": "2025-05-09", "close": 17.21, "volume": 1867157.0}, {"date": "2025-05-12", "close": 17.6, "volume": 2412310.0}, {"date": "2025-05-13", "close": 17.34, "volume": 4958247.0}, {"date": "2025-05-14", "close": 16.87, "volume": 3250886.0}, {"date": "2025-05-15", "close": 17.07, "volume": 4444070.0}, {"date": "2025-05-16", "close": 17.31, "volume": 5244208.0}, {"date": "2025-05-19", "close": 17.14, "volume": 3442894.0}, {"date": "2025-05-20", "close": 17.14, "volume": 3052252.0}, {"date": "2025-05-21", "close": 16.5, "volume": 2628699.0}, {"date": "2025-05-22", "close": 16.59, "volume": 3146556.0}, {"date": "2025-05-23", "close": 16.48, "volume": 2908966.0}, {"date": "2025-05-27", "close": 17.01, "volume": 3081765.0}, {"date": "2025-05-28", "close": 17.02, "volume": 2755651.0}, {"date": "2025-05-29", "close": 17.0, "volume": 3964375.0}, {"date": "2025-05-30", "close": 16.9, "volume": 4067417.0}, {"date": "2025-06-02", "close": 16.62, "volume": 3407296.0}, {"date": "2025-06-03", "close": 16.74, "volume": 2186989.0}, {"date": "2025-06-04", "close": 16.63, "volume": 4352113.0}, {"date": "2025-06-05", "close": 16.46, "volume": 2966103.0}, {"date": "2025-06-06", "close": 16.71, "volume": 2201058.0}, {"date": "2025-06-09", "close": 16.76, "volume": 3840731.0}, {"date": "2025-06-10", "close": 16.79, "volume": 2461730.0}, {"date": "2025-06-11", "close": 16.32, "volume": 2385583.0}, {"date": "2025-06-12", "close": 16.36, "volume": 2119754.0}, {"date": "2025-06-13", "close": 15.97, "volume": 2562007.0}, {"date": "2025-06-16", "close": 16.02, "volume": 2614108.0}, {"date": "2025-06-17", "close": 15.86, "volume": 2059912.0}, {"date": "2025-06-18", "close": 15.89, "volume": 2843403.0}, {"date": "2025-06-20", "close": 15.87, "volume": 3660779.0}, {"date": "2025-06-23", "close": 16.19, "volume": 3164972.0}, {"date": "2025-06-24", "close": 16.15, "volume": 2223828.0}, {"date": "2025-06-25", "close": 15.91, "volume": 2626996.0}, {"date": "2025-06-26", "close": 16.03, "volume": 2412350.0}, {"date": "2025-06-27", "close": 15.97, "volume": 3819317.0}, {"date": "2025-06-30", "close": 15.98, "volume": 3107238.0}, {"date": "2025-07-01", "close": 16.22, "volume": 4426275.0}, {"date": "2025-07-02", "close": 16.36, "volume": 2476057.0}, {"date": "2025-07-03", "close": 16.1, "volume": 1678920.0}, {"date": "2025-07-07", "close": 15.7, "volume": 2755605.0}, {"date": "2025-07-08", "close": 15.76, "volume": 3347821.0}, {"date": "2025-07-09", "close": 15.65, "volume": 2306583.0}, {"date": "2025-07-10", "close": 15.83, "volume": 2679711.0}, {"date": "2025-07-11", "close": 15.77, "volume": 2883271.0}, {"date": "2025-07-14", "close": 15.63, "volume": 2999407.0}, {"date": "2025-07-15", "close": 15.37, "volume": 3306286.0}, {"date": "2025-07-16", "close": 15.58, "volume": 2559617.0}, {"date": "2025-07-17", "close": 15.54, "volume": 2811775.0}, {"date": "2025-07-18", "close": 15.42, "volume": 2127451.0}, {"date": "2025-07-21", "close": 15.33, "volume": 2135800.0}, {"date": "2025-07-22", "close": 16.03, "volume": 2463135.0}, {"date": "2025-07-23", "close": 16.43, "volume": 3152820.0}, {"date": "2025-07-24", "close": 16.19, "volume": 1858177.0}, {"date": "2025-07-25", "close": 16.26, "volume": 2147407.0}, {"date": "2025-07-28", "close": 16.26, "volume": 2568980.0}, {"date": "2025-07-29", "close": 16.46, "volume": 2275521.0}, {"date": "2025-07-30", "close": 15.93, "volume": 2107563.0}, {"date": "2025-07-31", "close": 15.85, "volume": 2634919.0}, {"date": "2025-08-01", "close": 15.84, "volume": 1903324.0}, {"date": "2025-08-04", "close": 16.1, "volume": 2644844.0}, {"date": "2025-08-05", "close": 16.09, "volume": 2023642.0}, {"date": "2025-08-06", "close": 15.97, "volume": 1966232.0}, {"date": "2025-08-07", "close": 16.26, "volume": 1678889.0}, {"date": "2025-08-08", "close": 16.35, "volume": 1775141.0}, {"date": "2025-08-11", "close": 16.19, "volume": 3013919.0}, {"date": "2025-08-12", "close": 16.46, "volume": 3112131.0}, {"date": "2025-08-13", "close": 16.76, "volume": 2496357.0}, {"date": "2025-08-14", "close": 16.58, "volume": 3189465.0}, {"date": "2025-08-15", "close": 15.69, "volume": 5478130.0}, {"date": "2025-08-18", "close": 15.77, "volume": 4058789.0}, {"date": "2025-08-19", "close": 15.72, "volume": 2923804.0}, {"date": "2025-08-20", "close": 15.71, "volume": 2697013.0}, {"date": "2025-08-21", "close": 15.49, "volume": 2675277.0}, {"date": "2025-08-22", "close": 15.84, "volume": 3895986.0}, {"date": "2025-08-25", "close": 15.29, "volume": 2794382.0}, {"date": "2025-08-26", "close": 14.84, "volume": 5131758.0}, {"date": "2025-08-27", "close": 15.08, "volume": 3385293.0}, {"date": "2025-08-28", "close": 14.91, "volume": 2513365.0}, {"date": "2025-08-29", "close": 15.04, "volume": 2272721.0}, {"date": "2025-09-02", "close": 14.84, "volume": 4564646.0}, {"date": "2025-09-03", "close": 14.64, "volume": 2593366.0}, {"date": "2025-09-04", "close": 14.63, "volume": 4195335.0}, {"date": "2025-09-05", "close": 14.81, "volume": 4522823.0}, {"date": "2025-09-08", "close": 14.91, "volume": 5734409.0}, {"date": "2025-09-09", "close": 14.8, "volume": 3698994.0}, {"date": "2025-09-10", "close": 14.28, "volume": 3526039.0}, {"date": "2025-09-11", "close": 14.27, "volume": 3689208.0}, {"date": "2025-09-12", "close": 13.75, "volume": 5500680.0}, {"date": "2025-09-15", "close": 13.48, "volume": 6736117.0}, {"date": "2025-09-16", "close": 13.69, "volume": 10015430.0}, {"date": "2025-09-17", "close": 13.37, "volume": 4061294.0}, {"date": "2025-09-18", "close": 13.3, "volume": 4623412.0}, {"date": "2025-09-19", "close": 13.1, "volume": 10794180.0}, {"date": "2025-09-22", "close": 13.13, "volume": 3908760.0}, {"date": "2025-09-23", "close": 13.08, "volume": 3108984.0}, {"date": "2025-09-24", "close": 13.05, "volume": 3201176.0}, {"date": "2025-09-25", "close": 12.76, "volume": 5494755.0}, {"date": "2025-09-26", "close": 12.76, "volume": 4247885.0}, {"date": "2025-09-29", "close": 12.68, "volume": 6718663.0}, {"date": "2025-09-30", "close": 13.05, "volume": 3858670.0}, {"date": "2025-10-01", "close": 13.09, "volume": 2930242.0}, {"date": "2025-10-02", "close": 13.01, "volume": 2263633.0}, {"date": "2025-10-03", "close": 13.16, "volume": 2779571.0}, {"date": "2025-10-06", "close": 12.79, "volume": 3707414.0}, {"date": "2025-10-07", "close": 12.77, "volume": 3251734.0}, {"date": "2025-10-08", "close": 12.6, "volume": 3437341.0}, {"date": "2025-10-09", "close": 12.52, "volume": 2771606.0}, {"date": "2025-10-10", "close": 12.6, "volume": 2642470.0}, {"date": "2025-10-13", "close": 12.51, "volume": 2825580.0}, {"date": "2025-10-14", "close": 12.68, "volume": 2097079.0}, {"date": "2025-10-15", "close": 12.57, "volume": 3079921.0}, {"date": "2025-10-16", "close": 12.6, "volume": 2794221.0}, {"date": "2025-10-17", "close": 12.76, "volume": 2295909.0}, {"date": "2025-10-20", "close": 12.75, "volume": 2177930.0}, {"date": "2025-10-21", "close": 12.73, "volume": 2418061.0}, {"date": "2025-10-22", "close": 12.9, "volume": 3029977.0}, {"date": "2025-10-23", "close": 12.56, "volume": 2637429.0}, {"date": "2025-10-24", "close": 12.54, "volume": 3157073.0}, {"date": "2025-10-27", "close": 12.85, "volume": 3827216.0}, {"date": "2025-10-28", "close": 12.57, "volume": 3558386.0}, {"date": "2025-10-29", "close": 12.16, "volume": 3533151.0}, {"date": "2025-10-30", "close": 12.08, "volume": 4075043.0}, {"date": "2025-10-31", "close": 11.93, "volume": 4964174.0}, {"date": "2025-11-03", "close": 11.88, "volume": 4050582.0}, {"date": "2025-11-04", "close": 12.03, "volume": 3576775.0}, {"date": "2025-11-05", "close": 12.1, "volume": 2803379.0}, {"date": "2025-11-06", "close": 11.65, "volume": 6250119.0}, {"date": "2025-11-07", "close": 11.87, "volume": 6726645.0}, {"date": "2025-11-10", "close": 11.37, "volume": 5613441.0}, {"date": "2025-11-11", "close": 11.59, "volume": 6179595.0}, {"date": "2025-11-12", "close": 11.51, "volume": 3557903.0}, {"date": "2025-11-13", "close": 11.39, "volume": 3502647.0}, {"date": "2025-11-14", "close": 11.39, "volume": 3188033.0}, {"date": "2025-11-17", "close": 11.07, "volume": 3569178.0}, {"date": "2025-11-18", "close": 11.03, "volume": 4458970.0}, {"date": "2025-11-19", "close": 10.62, "volume": 3572435.0}, {"date": "2025-11-20", "close": 10.49, "volume": 4095717.0}, {"date": "2025-11-21", "close": 10.57, "volume": 5661138.0}, {"date": "2025-11-24", "close": 10.4, "volume": 5928694.0}, {"date": "2025-11-25", "close": 10.77, "volume": 5769415.0}, {"date": "2025-11-26", "close": 10.84, "volume": 8229292.0}, {"date": "2025-11-28", "close": 10.73, "volume": 2974238.0}, {"date": "2025-12-01", "close": 10.87, "volume": 5559904.0}, {"date": "2025-12-02", "close": 10.69, "volume": 4824129.0}, {"date": "2025-12-03", "close": 11.07, "volume": 5122861.0}, {"date": "2025-12-04", "close": 10.68, "volume": 3755830.0}, {"date": "2025-12-05", "close": 10.78, "volume": 3548665.0}, {"date": "2025-12-08", "close": 10.71, "volume": 3664062.0}, {"date": "2025-12-09", "close": 10.59, "volume": 3704324.0}, {"date": "2025-12-10", "close": 10.81, "volume": 5339961.0}, {"date": "2025-12-11", "close": 10.81, "volume": 3483317.0}, {"date": "2025-12-12", "close": 10.81, "volume": 3044994.0}, {"date": "2025-12-15", "close": 10.94, "volume": 4877100.0}, {"date": "2025-12-16", "close": 11.02, "volume": 3703812.0}, {"date": "2025-12-17", "close": 11.1, "volume": 3600194.0}, {"date": "2025-12-18", "close": 11.02, "volume": 3105224.0}, {"date": "2025-12-19", "close": 10.93, "volume": 8143564.0}, {"date": "2025-12-22", "close": 10.95, "volume": 3215051.0}, {"date": "2025-12-23", "close": 10.74, "volume": 3657108.0}, {"date": "2025-12-24", "close": 10.87, "volume": 1746747.0}, {"date": "2025-12-26", "close": 10.89, "volume": 2357302.0}, {"date": "2025-12-29", "close": 10.94, "volume": 3515617.0}, {"date": "2025-12-30", "close": 10.92, "volume": 2751206.0}, {"date": "2025-12-31", "close": 10.88, "volume": 2730688.0}, {"date": "2026-01-02", "close": 10.79, "volume": 3041672.0}, {"date": "2026-01-05", "close": 10.32, "volume": 7044641.0}, {"date": "2026-01-06", "close": 10.79, "volume": 5612911.0}, {"date": "2026-01-07", "close": 10.08, "volume": 5237442.0}, {"date": "2026-01-08", "close": 10.55, "volume": 4462562.0}, {"date": "2026-01-09", "close": 10.72, "volume": 3455577.0}, {"date": "2026-01-12", "close": 10.65, "volume": 4429835.0}, {"date": "2026-01-13", "close": 10.46, "volume": 3289539.0}, {"date": "2026-01-14", "close": 10.9, "volume": 4409558.0}, {"date": "2026-01-15", "close": 11.1, "volume": 2814600.0}, {"date": "2026-01-16", "close": 10.98, "volume": 2872233.0}, {"date": "2026-01-20", "close": 11.04, "volume": 4102284.0}, {"date": "2026-01-21", "close": 10.95, "volume": 4574328.0}, {"date": "2026-01-22", "close": 10.98, "volume": 3777488.0}, {"date": "2026-01-23", "close": 11.11, "volume": 3031050.0}, {"date": "2026-01-26", "close": 11.25, "volume": 3079254.0}, {"date": "2026-01-27", "close": 11.13, "volume": 3184187.0}, {"date": "2026-01-28", "close": 11.08, "volume": 3876014.0}, {"date": "2026-01-29", "close": 11.07, "volume": 3992721.0}, {"date": "2026-01-30", "close": 11.43, "volume": 5715120.0}, {"date": "2026-02-02", "close": 11.25, "volume": 3349760.0}, {"date": "2026-02-03", "close": 11.21, "volume": 3420091.0}, {"date": "2026-02-04", "close": 11.8, "volume": 4953622.0}, {"date": "2026-02-05", "close": 11.91, "volume": 3904593.0}, {"date": "2026-02-06", "close": 11.96, "volume": 3390049.0}, {"date": "2026-02-09", "close": 11.82, "volume": 3412280.0}, {"date": "2026-02-10", "close": 11.81, "volume": 4582203.0}, {"date": "2026-02-11", "close": 11.69, "volume": 4093784.0}, {"date": "2026-02-12", "close": 11.35, "volume": 7262301.0}, {"date": "2026-02-13", "close": 10.36, "volume": 16825630.0}, {"date": "2026-02-17", "close": 9.66, "volume": 9318035.0}, {"date": "2026-02-18", "close": 9.89, "volume": 6530013.0}, {"date": "2026-02-19", "close": 9.88, "volume": 5483771.0}, {"date": "2026-02-20", "close": 10.07, "volume": 5408639.0}, {"date": "2026-02-23", "close": 10.13, "volume": 4580007.0}, {"date": "2026-02-24", "close": 10.03, "volume": 3701471.0}, {"date": "2026-02-25", "close": 9.65, "volume": 6618190.0}, {"date": "2026-02-26", "close": 9.91, "volume": 5179968.0}, {"date": "2026-02-27", "close": 9.88, "volume": 6089165.0}, {"date": "2026-03-02", "close": 9.52, "volume": 5528603.0}, {"date": "2026-03-03", "close": 9.23, "volume": 5930889.0}, {"date": "2026-03-04", "close": 9.04, "volume": 7894773.0}, {"date": "2026-03-05", "close": 9.23, "volume": 5418339.0}, {"date": "2026-03-06", "close": 9.1, "volume": 6817048.0}, {"date": "2026-03-09", "close": 8.85, "volume": 6314734.0}, {"date": "2026-03-10", "close": 8.66, "volume": 5524221.0}, {"date": "2026-03-11", "close": 8.62, "volume": 8083160.0}, {"date": "2026-03-12", "close": 8.63, "volume": 7876800.0}, {"date": "2026-03-13", "close": 8.79, "volume": 5113517.0}, {"date": "2026-03-16", "close": 8.89, "volume": 4277366.0}, {"date": "2026-03-17", "close": 8.73, "volume": 4018069.0}, {"date": "2026-03-18", "close": 8.42, "volume": 4530006.0}, {"date": "2026-03-19", "close": 8.37, "volume": 4207190.0}, {"date": "2026-03-20", "close": 8.18, "volume": 9228918.0}, {"date": "2026-03-23", "close": 8.26, "volume": 5161953.0}, {"date": "2026-03-24", "close": 8.26, "volume": 3718234.0}, {"date": "2026-03-25", "close": 8.28, "volume": 6401869.0}, {"date": "2026-03-26", "close": 8.36, "volume": 3540928.0}, {"date": "2026-03-27", "close": 8.4, "volume": 5315710.0}, {"date": "2026-03-30", "close": 8.37, "volume": 4213109.0}, {"date": "2026-03-31", "close": 8.15, "volume": 5338192.0}, {"date": "2026-04-01", "close": 8.13, "volume": 5109662.0}, {"date": "2026-04-02", "close": 8.24, "volume": 3373580.0}, {"date": "2026-04-06", "close": 8.25, "volume": 3702316.0}, {"date": "2026-04-07", "close": 8.12, "volume": 4121276.0}, {"date": "2026-04-08", "close": 8.08, "volume": 5195397.0}, {"date": "2026-04-09", "close": 8.14, "volume": 4590617.0}, {"date": "2026-04-10", "close": 8.06, "volume": 4193519.0}, {"date": "2026-04-13", "close": 8.22, "volume": 6711186.0}, {"date": "2026-04-14", "close": 8.26, "volume": 4215136.0}, {"date": "2026-04-15", "close": 8.52, "volume": 4131750.0}, {"date": "2026-04-16", "close": 8.57, "volume": 4198110.0}, {"date": "2026-04-17", "close": 8.51, "volume": 3872212.0}, {"date": "2026-04-20", "close": 8.76, "volume": 6266891.0}, {"date": "2026-04-21", "close": 8.69, "volume": 4025743.0}, {"date": "2026-04-22", "close": 8.75, "volume": 3101364.0}, {"date": "2026-04-23", "close": 8.78, "volume": 3148517.0}, {"date": "2026-04-24", "close": 8.8, "volume": 4606367.0}, {"date": "2026-04-27", "close": 8.95, "volume": 4685514.0}, {"date": "2026-04-28", "close": 8.93, "volume": 5422595.0}, {"date": "2026-04-29", "close": 8.87, "volume": 3510255.0}, {"date": "2026-04-30", "close": 9.06, "volume": 5525983.0}, {"date": "2026-05-01", "close": 8.72, "volume": 4634205.0}, {"date": "2026-05-04", "close": 8.35, "volume": 5799146.0}, {"date": "2026-05-05", "close": 8.64, "volume": 5789463.0}, {"date": "2026-05-06", "close": 8.62, "volume": 5929368.0}, {"date": "2026-05-07", "close": 8.57, "volume": 5444019.0}, {"date": "2026-05-08", "close": 8.44, "volume": 4702017.0}, {"date": "2026-05-11", "close": 8.22, "volume": 5436202.0}, {"date": "2026-05-12", "close": 8.09, "volume": 7623287.0}, {"date": "2026-05-13", "close": 7.73, "volume": 9828287.0}, {"date": "2026-05-14", "close": 7.31, "volume": 14865700.0}, {"date": "2026-05-15", "close": 7.18, "volume": 44904030.0}, {"date": "2026-05-18", "close": 7.33, "volume": 12932410.0}, {"date": "2026-05-19", "close": 7.21, "volume": 11353360.0}, {"date": "2026-05-20", "close": 7.24, "volume": 9760090.0}, {"date": "2026-05-21", "close": 7.01, "volume": 15908190.0}, {"date": "2026-05-22", "close": 7.94, "volume": 17830250.0}, {"date": "2026-05-26", "close": 7.79, "volume": 11728350.0}, {"date": "2026-05-27", "close": 7.81, "volume": 10380250.0}, {"date": "2026-05-28", "close": 7.7, "volume": 6381606.0}, {"date": "2026-05-29", "close": 7.64, "volume": 6276000.0}, {"date": "2026-06-01", "close": 7.66, "volume": 7715911.0}, {"date": "2026-06-02", "close": 7.41, "volume": 7075077.0}, {"date": "2026-06-03", "close": 7.27, "volume": 6023281.0}, {"date": "2026-06-04", "close": 7.3, "volume": 6162066.0}, {"date": "2026-06-05", "close": 7.48, "volume": 6701949.0}, {"date": "2026-06-08", "close": 7.49, "volume": 6384480.0}, {"date": "2026-06-09", "close": 7.66, "volume": 6601328.0}, {"date": "2026-06-10", "close": 7.77, "volume": 8946804.0}, {"date": "2026-06-11", "close": 7.8, "volume": 5377720.0}, {"date": "2026-06-12", "close": 7.79, "volume": 4873082.0}, {"date": "2026-06-15", "close": 7.7, "volume": 5497836.0}, {"date": "2026-06-16", "close": 7.6, "volume": 4122885.0}, {"date": "2026-06-17", "close": 7.33, "volume": 7428916.0}, {"date": "2026-06-18", "close": 7.78, "volume": 13961110.0}, {"date": "2026-06-22", "close": 7.35, "volume": 5662522.0}, {"date": "2026-06-23", "close": 7.55, "volume": 5380467.0}, {"date": "2026-06-24", "close": 7.65, "volume": 7515440.0}, {"date": "2026-06-25", "close": 7.6, "volume": 5440099.0}, {"date": "2026-06-26", "close": 7.97, "volume": 33842060.0}, {"date": "2026-06-29", "close": 8.05, "volume": 8188445.0}, {"date": "2026-06-30", "close": 7.9, "volume": 14200390.0}, {"date": "2026-07-01", "close": 8.41, "volume": 7240596.0}, {"date": "2026-07-02", "close": 8.63, "volume": 6484243.0}, {"date": "2026-07-06", "close": 8.61, "volume": 6023887.0}, {"date": "2026-07-07", "close": 8.6, "volume": 4265509.0}, {"date": "2026-07-08", "close": 8.37, "volume": 5511012.0}, {"date": "2026-07-09", "close": 8.08, "volume": 6480744.0}, {"date": "2026-07-10", "close": 8.34, "volume": 4912002.0}, {"date": "2026-07-13", "close": 8.29, "volume": 4243141.0}, {"date": "2026-07-14", "close": 8.29, "volume": 3160225.0}, {"date": "2026-07-15", "close": 8.25, "volume": 3416976.0}, {"date": "2026-07-16", "close": 8.65, "volume": 4810857.0}, {"date": "2026-07-17", "close": 8.49, "volume": 3438902.0}, {"date": "2026-07-20", "close": 8.49, "volume": 3035411.0}, {"date": "2026-07-21", "close": 8.5, "volume": 3449034.0}, {"date": "2026-07-22", "close": 8.26, "volume": 4345535.0}, {"date": "2026-07-23", "close": 7.75, "volume": 7304496.0}, {"date": "2026-07-24", "close": 7.74, "volume": 3673325.0}, {"date": "2026-07-27", "close": 7.64, "volume": 4471419.0}, {"date": "2026-07-28", "close": 7.54, "volume": 6414931.0}, {"date": "2026-07-29", "close": 7.46, "volume": 6681957.0}, {"date": "2026-07-30", "close": 7.14, "volume": 5930830.0}, {"date": "2026-07-31", "close": 7.02, "volume": 7711330.0}, {"date": "2026-08-03", "close": 7.22, "volume": 7096871.0}, {"date": "2026-08-04", "close": 7.33, "volume": 4799349.0}, {"date": "2026-08-05", "close": 7.39, "volume": 4100351.0}, {"date": "2026-08-06", "close": 7.24, "volume": 6959923.0}, {"date": "2026-08-07", "close": 7.4, "volume": 3697821.0}], "refreshing": true}