{"ticker": "GPK", "overview": {"cik": "1408075", "ticker": "GPK", "name": "GRAPHIC PACKAGING HOLDING CO", "industry": "Paperboard Containers & Boxes", "country": "United States", "sic": "2650", "announcements": [{"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001974078-26-000297", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001408075-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001408075-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328466", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328463", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328461", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000890", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304621", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294800", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272576", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267664", "price_sensitive": true}, {"form": "3", "date": "2026-06-08", "title": "Initial insider holdings", "accession": "0001193125-26-261930", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-251402", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-237909", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234942", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234754", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234750", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234736", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234726", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234664", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "Initial insider holdings", "accession": "0001193125-26-234651", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216815", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216732", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001408075-26-000019", "price_sensitive": true}]}, "description": "GRAPHIC PACKAGING HOLDING CO trades as GPK on the NYSE and is registered in the United States, classified under Paperboard Containers & Boxes (SIC 2650). Privy Trades holds 67 insider filings for the company. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GPK", "has_prices": true, "as_of": "2026-08-07", "last": 12.1, "prev_close": 11.87, "change": 0.23000000000000043, "change_pct": 0.019376579612468445, "session_volume": 3082801.0, "vwap_5": 11.774753549232262, "vwap_20": 11.186543599158936, "vwap_60": 10.74668180954956, "vwap_250": 13.19901437733003, "high_52w": 17.05, "low_52w": 8.91, "avg_volume_20": 5371755.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-002298", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "FMR LLC moves to a 10.6% passive stake in GPK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002298-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91604}, {"id": "13DG-0001941040-26-000633", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, 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": "Paperboard Containers & Boxes", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 7.06% passive stake in GPK", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000633-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001167557-26-000177", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.83% passive stake in GPK", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000177-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0002100121-26-000890", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "Graphic Packaging Holding Co", "who_key": "GRAPHIC PACKAGING HOLDING CO", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "GRAPHIC PACKAGING HOLDING CO moves to a 4.98% passive stake in GPK", "source_url": "https://www.sec.gov/Archives/edgar/data/1408075/0002100121-26-000890-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0001193125-26-328461", "src": "INSIDERS", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "Scott Fallan", "who_key": "Fallan Scott", "role": "SVP & President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "President files routine paperwork on GPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408075/000119312526328461/0001193125-26-328461-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "0001193125-26-328463", "src": "INSIDERS", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "Charles D. Lischer", "who_key": "Lischer Charles D", "role": "SVP, CAO and Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "CFO files routine paperwork on GPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408075/000119312526328463/0001193125-26-328463-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "0001193125-26-328466", "src": "INSIDERS", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "Nikhil Narvekar", "who_key": "Narvekar Nikhil", "role": "SVP and CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "Insider files routine paperwork on GPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408075/000119312526328466/0001193125-26-328466-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "13DG-0000315066-26-002009", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "FMR LLC takes a 5.9% passive stake in GPK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002009-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000052388-26-000114", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Paperboard Containers & Boxes", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in GPK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000114-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "13DG-0002100119-26-000653", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "Graphic Packaging Holding Co", "who_key": "GRAPHIC PACKAGING HOLDING CO", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "GRAPHIC PACKAGING HOLDING CO takes a 5.25% passive stake in GPK", "source_url": "https://www.sec.gov/Archives/edgar/data/1408075/0002100119-26-000653-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000361", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "Graphic Packaging Holding Co", "who_key": "GRAPHIC PACKAGING HOLDING CO", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "GRAPHIC PACKAGING HOLDING CO crosses 5% of GPK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1408075/0002100121-26-000361-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002012383-26-001067", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in GPK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001067-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301844}, {"id": "13DG-0000102909-26-001463", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "Graphic Packaging Holding Co", "who_key": "GRAPHIC PACKAGING HOLDING CO", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "GRAPHIC PACKAGING HOLDING CO adjusts its stake in GPK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1408075/0000102909-26-001463-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2025-20032129-T43", "src": "CONGRESS", "ticker": "GPK", "cik": "", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "les Schwab Brokerage Account 924\nSP Graphic Packaging Holding Company", "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 GPK ($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": 601364}, {"id": "HOUSE-2025-20030891-T281", "src": "CONGRESS", "ticker": "GPK", "cik": "", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "les Schwab Brokerage Account 924\nSP Graphic Packaging Holding Company", "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": "On the Hill: Hon. Lisa McClain buys GPK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725204}, {"id": "HOUSE-2025-20024346-T40", "src": "CONGRESS", "ticker": "GPK", "cik": "", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "S O: Joint Ownership LPL Account\nJT Graphic Packaging Holding Company", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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": "Hon. Rob Bresnahan sells GPK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948404}, {"id": "13F-1079114-0001172661-24-001512-388689101", "src": "13F", "ticker": "GPK", "cik": "", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "Graphic Packaging Hldg Co", "who": "David Einhorn \u2014 Greenlight", "who_key": "David Einhorn \u2014 Greenlight", "role": "13F manager \u00b7 Q4 2023", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 62514865.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Einhorn \u2014 Greenlight adds $62.5M of GPK (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1079114/000117266124001512/", "trade_date": "2023-12-31", "timestamp": "2023-12-31", "mins": 1494164}, {"id": "HOUSE-2023-20023965-T0", "src": "CONGRESS", "ticker": "GPK", "cik": "", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nJT Graphic Packaging Holding Company", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "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": "Capitol Hill trade: Hon. Jonathan Jackson dumps GPK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023965.pdf", "trade_date": "2023-10-11", "timestamp": "2023-10-11", "mins": 1610804}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-19", "src": "CONGRESS", "ticker": "GPK", "cik": "", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "Graphic Packaging Holding Company", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads GPK ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446804}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-19", "src": "CONGRESS", "ticker": "GPK", "cik": "", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "Graphic Packaging Holding Company", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr offloads GPK ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446804}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-109", "src": "CONGRESS", "ticker": "GPK", "cik": "", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "Graphic Packaging Holding Company", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "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": "Sen. David A Perdue , Jr offloads GPK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-30", "timestamp": "2020-03-30", "mins": 3468404}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-106", "src": "CONGRESS", "ticker": "GPK", "cik": "", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "Graphic Packaging Holding Company", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "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": "Sen. David A Perdue , Jr offloads GPK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-27", "timestamp": "2020-03-27", "mins": 3472724}, {"id": "SENATE-3644a5cee1f94b369f4865842e44f75e-21", "src": "CONGRESS", "ticker": "GPK", "cik": "", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "Graphic Packaging Holding Company", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "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": "On the Hill: Sen. David A Perdue , Jr buys GPK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/", "trade_date": "2020-02-26", "timestamp": "2020-02-26", "mins": 3515924}, {"id": "SENATE-c67b2ac7642e46018d9dd7b613ec7b5e-21", "src": "CONGRESS", "ticker": "GPK", "cik": "", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "Graphic Packaging Holding Company", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "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": "On the Hill: Sen. David A Perdue , Jr buys GPK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/", "trade_date": "2020-02-26", "timestamp": "2020-02-26", "mins": 3515924}, {"id": "SENATE-3644a5cee1f94b369f4865842e44f75e-33", "src": "CONGRESS", "ticker": "GPK", "cik": "", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "Graphic Packaging Holding Company", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "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": "On the Hill: Sen. David A Perdue , Jr buys GPK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/", "trade_date": "2020-02-25", "timestamp": "2020-02-25", "mins": 3517364}, {"id": "SENATE-c67b2ac7642e46018d9dd7b613ec7b5e-33", "src": "CONGRESS", "ticker": "GPK", "cik": "", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "Graphic Packaging Holding Company", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "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": "On the Hill: Sen. David A Perdue , Jr buys GPK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/", "trade_date": "2020-02-25", "timestamp": "2020-02-25", "mins": 3517364}, {"id": "SENATE-6d145833b89b4a9694228fc57045b10e-9", "src": "CONGRESS", "ticker": "GPK", "cik": "", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "Graphic Packaging Holding Company", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "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": "Sen. David A Perdue , Jr offloads GPK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/", "trade_date": "2020-01-27", "timestamp": "2020-01-27", "mins": 3559124}, {"id": "SENATE-6d145833b89b4a9694228fc57045b10e-15", "src": "CONGRESS", "ticker": "GPK", "cik": "", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "Graphic Packaging Holding Company", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "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": "Sen. David A Perdue , Jr offloads GPK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/", "trade_date": "2020-01-22", "timestamp": "2020-01-22", "mins": 3566324}, {"id": "SENATE-6d145833b89b4a9694228fc57045b10e-17", "src": "CONGRESS", "ticker": "GPK", "cik": "", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "Graphic Packaging Holding Company", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "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": "Sen. David A Perdue , Jr offloads GPK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/", "trade_date": "2020-01-14", "timestamp": "2020-01-14", "mins": 3577844}, {"id": "SENATE-685385ccd42d46bda28dddc0a76dd675-10", "src": "CONGRESS", "ticker": "GPK", "cik": "", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "Graphic Packaging Holding Company", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "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": "Sen. David A Perdue , Jr offloads GPK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/685385cc-d42d-46bd-a28d-ddc0a76dd675/", "trade_date": "2019-11-14", "timestamp": "2019-11-14", "mins": 3665684}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002298", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "FMR LLC moves to a 10.6% passive stake in GPK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002298-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91604}, {"id": "13DG-0001941040-26-000633", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, 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": "Paperboard Containers & Boxes", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 7.06% passive stake in GPK", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000633-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001167557-26-000177", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.83% passive stake in GPK", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000177-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0000315066-26-002009", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "FMR LLC takes a 5.9% passive stake in GPK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002009-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002100121-26-000890", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "Graphic Packaging Holding Co", "who_key": "GRAPHIC PACKAGING HOLDING CO", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "GRAPHIC PACKAGING HOLDING CO moves to a 4.98% passive stake in GPK", "source_url": "https://www.sec.gov/Archives/edgar/data/1408075/0002100121-26-000890-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0000052388-26-000114", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Paperboard Containers & Boxes", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in GPK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000114-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "13DG-0002100119-26-000653", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "Graphic Packaging Holding Co", "who_key": "GRAPHIC PACKAGING HOLDING CO", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "GRAPHIC PACKAGING HOLDING CO takes a 5.25% passive stake in GPK", "source_url": "https://www.sec.gov/Archives/edgar/data/1408075/0002100119-26-000653-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000361", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "Graphic Packaging Holding Co", "who_key": "GRAPHIC PACKAGING HOLDING CO", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "GRAPHIC PACKAGING HOLDING CO crosses 5% of GPK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1408075/0002100121-26-000361-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002012383-26-001067", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in GPK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001067-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301844}, {"id": "13DG-0000102909-26-001463", "src": "13DG", "ticker": "GPK", "cik": "1408075", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "GRAPHIC PACKAGING HOLDING CO", "who": "Graphic Packaging Holding Co", "who_key": "GRAPHIC PACKAGING HOLDING CO", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "GRAPHIC PACKAGING HOLDING CO adjusts its stake in GPK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1408075/0000102909-26-001463-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "13F-1079114-0001172661-24-001512-388689101", "src": "13F", "ticker": "GPK", "cik": "", "company": "GRAPHIC PACKAGING HOLDING CO", "company_raw": "Graphic Packaging Hldg Co", "who": "David Einhorn \u2014 Greenlight", "who_key": "David Einhorn \u2014 Greenlight", "role": "13F manager \u00b7 Q4 2023", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 62514865.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Einhorn \u2014 Greenlight adds $62.5M of GPK (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1079114/000117266124001512/", "trade_date": "2023-12-31", "timestamp": "2023-12-31", "mins": 1494164}], "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": "Graphic Packaging Holding Company", "new_value": "GRAPHIC PACKAGING HOLDING CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001408075", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001408075", "applied": 1, "detected_at": "2026-10-24T19:05:43.098015"}]}, "key_people": [{"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 39025.0, "sold": 714024.0, "net": -674999.0, "trades": 49, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-02-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-02-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-11-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/685385cc-d42d-46bd-a28d-ddc0a76dd675/"}, {"action": "SELL", "amount": 15001.0, "date": "2019-09-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c6302d00-ca70-47b4-82be-71cbd2c0ecf5/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-08-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a24f0a3a-e61d-44de-a775-36e7d0a14456/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-08-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a24f0a3a-e61d-44de-a775-36e7d0a14456/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-08-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a24f0a3a-e61d-44de-a775-36e7d0a14456/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-08-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a24f0a3a-e61d-44de-a775-36e7d0a14456/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-08-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a24f0a3a-e61d-44de-a775-36e7d0a14456/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-08-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a24f0a3a-e61d-44de-a775-36e7d0a14456/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-08-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/300d9599-4ab7-4403-a615-c08a033aa6f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-08-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/300d9599-4ab7-4403-a615-c08a033aa6f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/300d9599-4ab7-4403-a615-c08a033aa6f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-07-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/300d9599-4ab7-4403-a615-c08a033aa6f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-07-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/300d9599-4ab7-4403-a615-c08a033aa6f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-01-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/89238b4a-a8f4-4ab9-b700-76a7d15d8487/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-10-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023965.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-10-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023965.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "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": "2025-06-17", "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"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}}], "activity": [], "announcements": [{"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001974078-26-000297", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001408075-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001408075-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328466", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328463", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328461", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000890", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304621", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294800", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272576", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267664", "price_sensitive": true}, {"form": "3", "date": "2026-06-08", "title": "Initial insider holdings", "accession": "0001193125-26-261930", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-251402", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-237909", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234942", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234754", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234750", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234736", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234726", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234664", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "Initial insider holdings", "accession": "0001193125-26-234651", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216815", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216732", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001408075-26-000019", "price_sensitive": true}], "performance": {"ticker": "GPK", "has_prices": true, "summary": {"n": 27, "avg": -0.07237585625287456, "win_rate": 0.37037037037037035, "best": 0.17021276595744678, "worst": -0.5136655948553055, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 21.22, "return": -0.4297832233741753}, {"who": "David Einhorn \u2014 Greenlight", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q4 2023", "amount": 62514865.0, "date": "2023-12-31", "score": 0.0, "ref_price": 24.88, "return": -0.5136655948553055}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-26", "score": 0.0, "ref_price": 13.65, "return": -0.11355311355311361}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-26", "score": 0.0, "ref_price": 13.65, "return": -0.11355311355311361}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-25", "score": 0.0, "ref_price": 13.62, "return": -0.11160058737151246}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-25", "score": 0.0, "ref_price": 13.62, "return": -0.11160058737151246}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-08-15", "score": 0.0, "ref_price": 12.8, "return": -0.05468750000000008}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-08-14", "score": 0.0, "ref_price": 12.75, "return": -0.05098039215686277}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-08-14", "score": 0.0, "ref_price": 12.75, "return": -0.05098039215686277}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-08-12", "score": 0.0, "ref_price": 13.06, "return": -0.07350689127105672}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-08-09", "score": 0.0, "ref_price": 13.45, "return": -0.10037174721189589}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-08-08", "score": 0.0, "ref_price": 14.07, "return": -0.14001421464108035}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-08-02", "score": 0.0, "ref_price": 14.69, "return": -0.17631041524846836}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-08-02", "score": 0.0, "ref_price": 14.69, "return": -0.17631041524846836}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-08-01", "score": 0.0, "ref_price": 14.6, "return": -0.17123287671232876}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-07-31", "score": 0.0, "ref_price": 14.86, "return": -0.1857335127860027}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-07-30", "score": 0.0, "ref_price": 15.2, "return": -0.20394736842105263}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-01-08", "score": 0.0, "ref_price": 10.98, "return": 0.10200364298724947}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-20", "score": 0.0, "ref_price": 10.34, "return": 0.17021276595744678}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-11-28", "score": 0.0, "ref_price": 11.76, "return": 0.028911564625850327}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-11-20", "score": 0.0, "ref_price": 11.76, "return": 0.028911564625850327}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-11-05", "score": 0.0, "ref_price": 11.29, "return": 0.07174490699734283}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-11-02", "score": 0.0, "ref_price": 11.34, "return": 0.06701940035273367}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-11-01", "score": 0.0, "ref_price": 11.25, "return": 0.07555555555555553}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-10-31", "score": 0.0, "ref_price": 11.01, "return": 0.09900090826521343}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-10-31", "score": 0.0, "ref_price": 11.01, "return": 0.09900090826521343}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2018-10-30", "score": 0.0, "ref_price": 11.19, "return": 0.08132260947274354}]}, "price_series": [{"date": "2016-08-08", "close": 13.78, "volume": 1351558.0}, {"date": "2016-08-09", "close": 13.73, "volume": 1804592.0}, {"date": "2016-08-10", "close": 14.0, "volume": 3498597.0}, {"date": "2016-08-11", "close": 13.91, "volume": 2104471.0}, {"date": "2016-08-12", "close": 13.8, "volume": 1190075.0}, {"date": "2016-08-15", "close": 13.97, "volume": 2294164.0}, {"date": "2016-08-16", "close": 13.97, "volume": 2473639.0}, {"date": "2016-08-17", "close": 13.9, "volume": 2233859.0}, {"date": "2016-08-18", "close": 14.01, "volume": 3865419.0}, {"date": "2016-08-19", "close": 14.13, "volume": 2814695.0}, {"date": "2016-08-22", "close": 14.25, "volume": 3681946.0}, {"date": "2016-08-23", "close": 14.47, "volume": 4553357.0}, {"date": "2016-08-24", "close": 14.38, "volume": 3563060.0}, {"date": "2016-08-25", "close": 14.48, "volume": 4439245.0}, {"date": "2016-08-26", "close": 14.48, "volume": 3019950.0}, {"date": "2016-08-29", "close": 14.46, "volume": 2724304.0}, {"date": "2016-08-30", "close": 14.47, "volume": 1739380.0}, {"date": "2016-08-31", "close": 14.34, "volume": 3299188.0}, {"date": "2016-09-01", "close": 14.56, "volume": 2629549.0}, {"date": "2016-09-02", "close": 14.59, "volume": 1853635.0}, {"date": "2016-09-06", "close": 14.58, "volume": 1275346.0}, {"date": "2016-09-07", "close": 14.6, "volume": 1624397.0}, {"date": "2016-09-08", "close": 14.38, "volume": 3094817.0}, {"date": "2016-09-09", "close": 14.01, "volume": 2377372.0}, {"date": "2016-09-12", "close": 14.09, "volume": 1638100.0}, {"date": "2016-09-13", "close": 13.93, "volume": 1846727.0}, {"date": "2016-09-14", "close": 13.77, "volume": 3103588.0}, {"date": "2016-09-15", "close": 14.1, "volume": 3525452.0}, {"date": "2016-09-16", "close": 13.9, "volume": 4931439.0}, {"date": "2016-09-19", "close": 13.77, "volume": 4406732.0}, {"date": "2016-09-20", "close": 13.79, "volume": 2950879.0}, {"date": "2016-09-21", "close": 14.02, "volume": 2528056.0}, {"date": "2016-09-22", "close": 14.1, "volume": 2509074.0}, {"date": "2016-09-23", "close": 14.14, "volume": 2109922.0}, {"date": "2016-09-26", "close": 14.09, "volume": 2262405.0}, {"date": "2016-09-27", "close": 13.86, "volume": 2504793.0}, {"date": "2016-09-28", "close": 13.89, "volume": 2288194.0}, {"date": "2016-09-29", "close": 13.61, "volume": 3392150.0}, {"date": "2016-09-30", "close": 13.99, "volume": 6939444.0}, {"date": "2016-10-03", "close": 13.79, "volume": 4355281.0}, {"date": "2016-10-04", "close": 13.65, "volume": 5057351.0}, {"date": "2016-10-05", "close": 13.54, "volume": 3164571.0}, {"date": "2016-10-06", "close": 13.79, "volume": 5315629.0}, {"date": "2016-10-07", "close": 13.73, "volume": 3504998.0}, {"date": "2016-10-10", "close": 13.72, "volume": 1187398.0}, {"date": "2016-10-11", "close": 13.6, "volume": 1686149.0}, {"date": "2016-10-12", "close": 13.63, "volume": 1006243.0}, {"date": "2016-10-13", "close": 13.46, "volume": 1251614.0}, {"date": "2016-10-14", "close": 13.58, "volume": 1952514.0}, {"date": "2016-10-17", "close": 13.6, "volume": 1716785.0}, {"date": "2016-10-18", "close": 13.68, "volume": 3391487.0}, {"date": "2016-10-19", "close": 13.69, "volume": 1850780.0}, {"date": "2016-10-20", "close": 13.37, "volume": 5556855.0}, {"date": "2016-10-21", "close": 13.52, "volume": 4352965.0}, {"date": "2016-10-24", "close": 13.75, "volume": 5437380.0}, {"date": "2016-10-25", "close": 12.49, "volume": 20330290.0}, {"date": "2016-10-26", "close": 12.44, "volume": 9001500.0}, {"date": "2016-10-27", "close": 12.59, "volume": 7622973.0}, {"date": "2016-10-28", "close": 12.48, "volume": 6267684.0}, {"date": "2016-10-31", "close": 12.5, "volume": 4134291.0}, {"date": "2016-11-01", "close": 12.64, "volume": 7824647.0}, {"date": "2016-11-02", "close": 12.51, "volume": 3827164.0}, {"date": "2016-11-03", "close": 12.33, "volume": 4279222.0}, {"date": "2016-11-04", "close": 12.37, "volume": 2360666.0}, {"date": "2016-11-07", "close": 12.52, "volume": 1804443.0}, {"date": "2016-11-08", "close": 12.55, "volume": 2398866.0}, {"date": "2016-11-09", "close": 12.63, "volume": 2206799.0}, {"date": "2016-11-10", "close": 12.69, "volume": 1793644.0}, {"date": "2016-11-11", "close": 12.68, "volume": 1908739.0}, {"date": "2016-11-14", "close": 12.95, "volume": 2222192.0}, {"date": "2016-11-15", "close": 12.98, "volume": 1694603.0}, {"date": "2016-11-16", "close": 12.86, "volume": 3003211.0}, {"date": "2016-11-17", "close": 12.93, "volume": 3738351.0}, {"date": "2016-11-18", "close": 12.97, "volume": 1310090.0}, {"date": "2016-11-21", "close": 12.97, "volume": 2175364.0}, {"date": "2016-11-22", "close": 12.81, "volume": 5964245.0}, {"date": "2016-11-23", "close": 12.95, "volume": 7828102.0}, {"date": "2016-11-25", "close": 12.93, "volume": 1611419.0}, {"date": "2016-11-28", "close": 12.84, "volume": 3470051.0}, {"date": "2016-11-29", "close": 12.9, "volume": 4577856.0}, {"date": "2016-11-30", "close": 12.57, "volume": 3644582.0}, {"date": "2016-12-01", "close": 12.59, "volume": 4593843.0}, {"date": "2016-12-02", "close": 12.58, "volume": 2226565.0}, {"date": "2016-12-05", "close": 12.59, "volume": 5666639.0}, {"date": "2016-12-06", "close": 12.61, "volume": 3443437.0}, {"date": "2016-12-07", "close": 13.06, "volume": 6035338.0}, {"date": "2016-12-08", "close": 13.04, "volume": 3018263.0}, {"date": "2016-12-09", "close": 13.22, "volume": 2454636.0}, {"date": "2016-12-12", "close": 12.99, "volume": 3634215.0}, {"date": "2016-12-13", "close": 12.9, "volume": 3940678.0}, {"date": "2016-12-14", "close": 12.87, "volume": 2559103.0}, {"date": "2016-12-15", "close": 12.6, "volume": 3760108.0}, {"date": "2016-12-16", "close": 12.62, "volume": 3961233.0}, {"date": "2016-12-19", "close": 12.69, "volume": 1971868.0}, {"date": "2016-12-20", "close": 12.54, "volume": 2935591.0}, {"date": "2016-12-21", "close": 12.47, "volume": 4270089.0}, {"date": "2016-12-22", "close": 12.45, "volume": 2378075.0}, {"date": "2016-12-23", "close": 12.53, "volume": 1838651.0}, {"date": "2016-12-27", "close": 12.59, "volume": 1281416.0}, {"date": "2016-12-28", "close": 12.41, "volume": 1645637.0}, {"date": "2016-12-29", "close": 12.53, "volume": 2382287.0}, {"date": "2016-12-30", "close": 12.48, "volume": 2216695.0}, {"date": "2017-01-03", "close": 12.84, "volume": 4973728.0}, {"date": "2017-01-04", "close": 12.99, "volume": 4678945.0}, {"date": "2017-01-05", "close": 12.96, "volume": 2490255.0}, {"date": "2017-01-06", "close": 12.83, "volume": 5828049.0}, {"date": "2017-01-09", "close": 12.87, "volume": 4199862.0}, {"date": "2017-01-10", "close": 13.04, "volume": 2911954.0}, {"date": "2017-01-11", "close": 13.05, "volume": 4635252.0}, {"date": "2017-01-12", "close": 12.95, "volume": 2278079.0}, {"date": "2017-01-13", "close": 12.82, "volume": 3463928.0}, {"date": "2017-01-17", "close": 12.78, "volume": 3553436.0}, {"date": "2017-01-18", "close": 12.75, "volume": 6082906.0}, {"date": "2017-01-19", "close": 12.55, "volume": 3402219.0}, {"date": "2017-01-20", "close": 12.26, "volume": 9564454.0}, {"date": "2017-01-23", "close": 12.39, "volume": 5756791.0}, {"date": "2017-01-24", "close": 12.63, "volume": 5780632.0}, {"date": "2017-01-25", "close": 12.82, "volume": 2537162.0}, {"date": "2017-01-26", "close": 12.79, "volume": 2379835.0}, {"date": "2017-01-27", "close": 12.5, "volume": 6565974.0}, {"date": "2017-01-30", "close": 12.43, "volume": 17189560.0}, {"date": "2017-01-31", "close": 12.51, "volume": 8267661.0}, {"date": "2017-02-01", "close": 12.78, "volume": 7252556.0}, {"date": "2017-02-02", "close": 12.64, "volume": 4193703.0}, {"date": "2017-02-03", "close": 12.65, "volume": 3828089.0}, {"date": "2017-02-06", "close": 12.68, "volume": 5540090.0}, {"date": "2017-02-07", "close": 12.7, "volume": 12230100.0}, {"date": "2017-02-08", "close": 13.16, "volume": 18224180.0}, {"date": "2017-02-09", "close": 13.29, "volume": 8921449.0}, {"date": "2017-02-10", "close": 13.05, "volume": 5914506.0}, {"date": "2017-02-13", "close": 12.96, "volume": 7489897.0}, {"date": "2017-02-14", "close": 13.56, "volume": 8664921.0}, {"date": "2017-02-15", "close": 13.73, "volume": 5413543.0}, {"date": "2017-02-16", "close": 13.8, "volume": 5635055.0}, {"date": "2017-02-17", "close": 13.59, "volume": 4100737.0}, {"date": "2017-02-21", "close": 13.71, "volume": 6128258.0}, {"date": "2017-02-22", "close": 13.63, "volume": 2098651.0}, {"date": "2017-02-23", "close": 13.52, "volume": 3190657.0}, {"date": "2017-02-24", "close": 13.52, "volume": 2454087.0}, {"date": "2017-02-27", "close": 13.54, "volume": 3240044.0}, {"date": "2017-02-28", "close": 13.35, "volume": 4459218.0}, {"date": "2017-03-01", "close": 13.5, "volume": 3434052.0}, {"date": "2017-03-02", "close": 13.34, "volume": 2310097.0}, {"date": "2017-03-03", "close": 13.31, "volume": 2429942.0}, {"date": "2017-03-06", "close": 13.15, "volume": 3657516.0}, {"date": "2017-03-07", "close": 12.68, "volume": 11271170.0}, {"date": "2017-03-08", "close": 12.93, "volume": 8697986.0}, {"date": "2017-03-09", "close": 12.85, "volume": 3416656.0}, {"date": "2017-03-10", "close": 12.96, "volume": 2930036.0}, {"date": "2017-03-13", "close": 13.07, "volume": 2975856.0}, {"date": "2017-03-14", "close": 13.08, "volume": 2073310.0}, {"date": "2017-03-15", "close": 13.21, "volume": 2689880.0}, {"date": "2017-03-16", "close": 13.06, "volume": 3498389.0}, {"date": "2017-03-17", "close": 12.96, "volume": 2826795.0}, {"date": "2017-03-20", "close": 13.23, "volume": 3526176.0}, {"date": "2017-03-21", "close": 12.97, "volume": 4468922.0}, {"date": "2017-03-22", "close": 13.0, "volume": 2800365.0}, {"date": "2017-03-23", "close": 13.11, "volume": 1853659.0}, {"date": "2017-03-24", "close": 12.77, "volume": 6940453.0}, {"date": "2017-03-27", "close": 12.75, "volume": 2873447.0}, {"date": "2017-03-28", "close": 12.82, "volume": 2142732.0}, {"date": "2017-03-29", "close": 12.79, "volume": 1613602.0}, {"date": "2017-03-30", "close": 12.82, "volume": 2568693.0}, {"date": "2017-03-31", "close": 12.87, "volume": 1862734.0}, {"date": "2017-04-03", "close": 13.1, "volume": 6738441.0}, {"date": "2017-04-04", "close": 12.94, "volume": 5112388.0}, {"date": "2017-04-05", "close": 13.0, "volume": 6394443.0}, {"date": "2017-04-06", "close": 12.98, "volume": 4674196.0}, {"date": "2017-04-07", "close": 12.85, "volume": 1619994.0}, {"date": "2017-04-10", "close": 12.88, "volume": 1583660.0}, {"date": "2017-04-11", "close": 12.84, "volume": 2089002.0}, {"date": "2017-04-12", "close": 12.75, "volume": 1748472.0}, {"date": "2017-04-13", "close": 12.77, "volume": 5921383.0}, {"date": "2017-04-17", "close": 13.02, "volume": 3581352.0}, {"date": "2017-04-18", "close": 13.16, "volume": 5336129.0}, {"date": "2017-04-19", "close": 13.29, "volume": 5288610.0}, {"date": "2017-04-20", "close": 13.46, "volume": 4314217.0}, {"date": "2017-04-21", "close": 13.54, "volume": 4490562.0}, {"date": "2017-04-24", "close": 13.58, "volume": 7064073.0}, {"date": "2017-04-25", "close": 13.68, "volume": 10208090.0}, {"date": "2017-04-26", "close": 13.58, "volume": 4657424.0}, {"date": "2017-04-27", "close": 13.66, "volume": 5265811.0}, {"date": "2017-04-28", "close": 13.58, "volume": 2949804.0}, {"date": "2017-05-01", "close": 13.74, "volume": 3934265.0}, {"date": "2017-05-02", "close": 13.87, "volume": 4134918.0}, {"date": "2017-05-03", "close": 13.8, "volume": 2607060.0}, {"date": "2017-05-04", "close": 14.03, "volume": 3726361.0}, {"date": "2017-05-05", "close": 14.1, "volume": 2090785.0}, {"date": "2017-05-08", "close": 14.12, "volume": 2618856.0}, {"date": "2017-05-09", "close": 14.03, "volume": 2358549.0}, {"date": "2017-05-10", "close": 14.15, "volume": 2245325.0}, {"date": "2017-05-11", "close": 14.07, "volume": 2149224.0}, {"date": "2017-05-12", "close": 13.89, "volume": 3310088.0}, {"date": "2017-05-15", "close": 14.04, "volume": 1962710.0}, {"date": "2017-05-16", "close": 14.0, "volume": 1745484.0}, {"date": "2017-05-17", "close": 13.57, "volume": 3675555.0}, {"date": "2017-05-18", "close": 13.39, "volume": 8921642.0}, {"date": "2017-05-19", "close": 13.35, "volume": 5702981.0}, {"date": "2017-05-22", "close": 12.99, "volume": 15800820.0}, {"date": "2017-05-23", "close": 13.07, "volume": 11132050.0}, {"date": "2017-05-24", "close": 13.43, "volume": 4880115.0}, {"date": "2017-05-25", "close": 13.51, "volume": 3726292.0}, {"date": "2017-05-26", "close": 13.5, "volume": 4655331.0}, {"date": "2017-05-30", "close": 13.48, "volume": 2940687.0}, {"date": "2017-05-31", "close": 13.51, "volume": 2412814.0}, {"date": "2017-06-01", "close": 13.68, "volume": 2646691.0}, {"date": "2017-06-02", "close": 13.52, "volume": 2262875.0}, {"date": "2017-06-05", "close": 13.28, "volume": 3548623.0}, {"date": "2017-06-06", "close": 13.39, "volume": 4034412.0}, {"date": "2017-06-07", "close": 13.37, "volume": 2785226.0}, {"date": "2017-06-08", "close": 13.07, "volume": 4679112.0}, {"date": "2017-06-09", "close": 13.06, "volume": 5325523.0}, {"date": "2017-06-12", "close": 13.05, "volume": 3591253.0}, {"date": "2017-06-13", "close": 13.12, "volume": 4602795.0}, {"date": "2017-06-14", "close": 13.08, "volume": 3482646.0}, {"date": "2017-06-15", "close": 13.18, "volume": 3232255.0}, {"date": "2017-06-16", "close": 13.15, "volume": 3194018.0}, {"date": "2017-06-19", "close": 13.28, "volume": 1687609.0}, {"date": "2017-06-20", "close": 13.08, "volume": 2544366.0}, {"date": "2017-06-21", "close": 13.14, "volume": 2489891.0}, {"date": "2017-06-22", "close": 13.15, "volume": 2722183.0}, {"date": "2017-06-23", "close": 13.25, "volume": 3056539.0}, {"date": "2017-06-26", "close": 13.26, "volume": 1590677.0}, {"date": "2017-06-27", "close": 13.61, "volume": 5959727.0}, {"date": "2017-06-28", "close": 13.81, "volume": 3842387.0}, {"date": "2017-06-29", "close": 13.71, "volume": 2567548.0}, {"date": "2017-06-30", "close": 13.78, "volume": 2611365.0}, {"date": "2017-07-03", "close": 13.83, "volume": 1621270.0}, {"date": "2017-07-05", "close": 13.85, "volume": 2685245.0}, {"date": "2017-07-06", "close": 13.81, "volume": 3904553.0}, {"date": "2017-07-07", "close": 13.89, "volume": 2737958.0}, {"date": "2017-07-10", "close": 13.81, "volume": 2867408.0}, {"date": "2017-07-11", "close": 13.81, "volume": 3764810.0}, {"date": "2017-07-12", "close": 13.87, "volume": 3211420.0}, {"date": "2017-07-13", "close": 13.93, "volume": 2211911.0}, {"date": "2017-07-14", "close": 13.89, "volume": 1820098.0}, {"date": "2017-07-17", "close": 13.85, "volume": 3213450.0}, {"date": "2017-07-18", "close": 13.83, "volume": 4485625.0}, {"date": "2017-07-19", "close": 13.83, "volume": 1938721.0}, {"date": "2017-07-20", "close": 13.79, "volume": 3526396.0}, {"date": "2017-07-21", "close": 13.73, "volume": 2247106.0}, {"date": "2017-07-24", "close": 13.77, "volume": 3458643.0}, {"date": "2017-07-25", "close": 13.34, "volume": 7338733.0}, {"date": "2017-07-26", "close": 13.12, "volume": 4166961.0}, {"date": "2017-07-27", "close": 13.25, "volume": 3759552.0}, {"date": "2017-07-28", "close": 13.15, "volume": 2906809.0}, {"date": "2017-07-31", "close": 13.19, "volume": 2634096.0}, {"date": "2017-08-01", "close": 13.22, "volume": 2539394.0}, {"date": "2017-08-02", "close": 13.2, "volume": 4197199.0}, {"date": "2017-08-03", "close": 13.13, "volume": 1636180.0}, {"date": "2017-08-04", "close": 13.19, "volume": 1945926.0}, {"date": "2017-08-07", "close": 13.24, "volume": 2664183.0}, {"date": "2017-08-08", "close": 13.16, "volume": 2122195.0}, {"date": "2017-08-09", "close": 13.17, "volume": 2599281.0}, {"date": "2017-08-10", "close": 13.16, "volume": 3338797.0}, {"date": "2017-08-11", "close": 13.24, "volume": 2427157.0}, {"date": "2017-08-14", "close": 13.71, "volume": 5316319.0}, {"date": "2017-08-15", "close": 13.62, "volume": 2513322.0}, {"date": "2017-08-16", "close": 13.77, "volume": 2051117.0}, {"date": "2017-08-17", "close": 13.6, "volume": 2292111.0}, {"date": "2017-08-18", "close": 13.47, "volume": 7570451.0}, {"date": "2017-08-21", "close": 12.91, "volume": 5345896.0}, {"date": "2017-08-22", "close": 13.13, "volume": 2233230.0}, {"date": "2017-08-23", "close": 13.04, "volume": 1550199.0}, {"date": "2017-08-24", "close": 13.0, "volume": 1637350.0}, {"date": "2017-08-25", "close": 13.07, "volume": 1341414.0}, {"date": "2017-08-28", "close": 12.82, "volume": 3534204.0}, {"date": "2017-08-29", "close": 12.7, "volume": 2684884.0}, {"date": "2017-08-30", "close": 12.95, "volume": 2459721.0}, {"date": "2017-08-31", "close": 13.05, "volume": 3016542.0}, {"date": "2017-09-01", "close": 13.15, "volume": 1806645.0}, {"date": "2017-09-05", "close": 13.08, "volume": 2045268.0}, {"date": "2017-09-06", "close": 13.17, "volume": 5404089.0}, {"date": "2017-09-07", "close": 13.13, "volume": 6774582.0}, {"date": "2017-09-08", "close": 13.17, "volume": 4865048.0}, {"date": "2017-09-11", "close": 13.31, "volume": 2381137.0}, {"date": "2017-09-12", "close": 13.17, "volume": 2921705.0}, {"date": "2017-09-13", "close": 13.01, "volume": 3249338.0}, {"date": "2017-09-14", "close": 13.06, "volume": 3288676.0}, {"date": "2017-09-15", "close": 13.0, "volume": 3047925.0}, {"date": "2017-09-18", "close": 13.22, "volume": 2663886.0}, {"date": "2017-09-19", "close": 13.33, "volume": 3391133.0}, {"date": "2017-09-20", "close": 13.51, "volume": 3843012.0}, {"date": "2017-09-21", "close": 13.69, "volume": 4703538.0}, {"date": "2017-09-22", "close": 13.67, "volume": 4600215.0}, {"date": "2017-09-25", "close": 13.36, "volume": 3605553.0}, {"date": "2017-09-26", "close": 13.56, "volume": 2276636.0}, {"date": "2017-09-27", "close": 13.71, "volume": 1902892.0}, {"date": "2017-09-28", "close": 13.86, "volume": 2798026.0}, {"date": "2017-09-29", "close": 13.95, "volume": 2774987.0}, {"date": "2017-10-02", "close": 14.06, "volume": 2136070.0}, {"date": "2017-10-03", "close": 14.22, "volume": 2937342.0}, {"date": "2017-10-04", "close": 14.25, "volume": 2660019.0}, {"date": "2017-10-05", "close": 14.16, "volume": 3251709.0}, {"date": "2017-10-06", "close": 14.16, "volume": 4343326.0}, {"date": "2017-10-09", "close": 14.2, "volume": 945851.0}, {"date": "2017-10-10", "close": 14.33, "volume": 2451463.0}, {"date": "2017-10-11", "close": 14.21, "volume": 1915854.0}, {"date": "2017-10-12", "close": 14.18, "volume": 1913243.0}, {"date": "2017-10-13", "close": 14.23, "volume": 1649931.0}, {"date": "2017-10-16", "close": 14.26, "volume": 1249897.0}, {"date": "2017-10-17", "close": 14.17, "volume": 1316885.0}, {"date": "2017-10-18", "close": 14.28, "volume": 4772053.0}, {"date": "2017-10-19", "close": 14.24, "volume": 1875023.0}, {"date": "2017-10-20", "close": 14.28, "volume": 1909020.0}, {"date": "2017-10-23", "close": 14.27, "volume": 3502574.0}, {"date": "2017-10-24", "close": 15.2, "volume": 18868650.0}, {"date": "2017-10-25", "close": 15.31, "volume": 6914719.0}, {"date": "2017-10-26", "close": 15.51, "volume": 5117830.0}, {"date": "2017-10-27", "close": 15.54, "volume": 4702991.0}, {"date": "2017-10-30", "close": 15.3, "volume": 3114150.0}, {"date": "2017-10-31", "close": 15.49, "volume": 4399550.0}, {"date": "2017-11-01", "close": 15.83, "volume": 4248631.0}, {"date": "2017-11-02", "close": 15.71, "volume": 2659844.0}, {"date": "2017-11-03", "close": 15.75, "volume": 2554489.0}, {"date": "2017-11-06", "close": 15.47, "volume": 3989612.0}, {"date": "2017-11-07", "close": 15.5, "volume": 4072052.0}, {"date": "2017-11-08", "close": 15.5, "volume": 1820897.0}, {"date": "2017-11-09", "close": 15.41, "volume": 3178265.0}, {"date": "2017-11-10", "close": 15.25, "volume": 3220643.0}, {"date": "2017-11-13", "close": 15.54, "volume": 3008033.0}, {"date": "2017-11-14", "close": 15.61, "volume": 3393337.0}, {"date": "2017-11-15", "close": 15.49, "volume": 4147031.0}, {"date": "2017-11-16", "close": 15.47, "volume": 2195559.0}, {"date": "2017-11-17", "close": 15.42, "volume": 4255826.0}, {"date": "2017-11-20", "close": 14.93, "volume": 7786324.0}, {"date": "2017-11-21", "close": 14.93, "volume": 2643335.0}, {"date": "2017-11-22", "close": 14.9, "volume": 2005380.0}, {"date": "2017-11-24", "close": 14.86, "volume": 942329.0}, {"date": "2017-11-27", "close": 14.86, "volume": 2307583.0}, {"date": "2017-11-28", "close": 14.99, "volume": 1681903.0}, {"date": "2017-11-29", "close": 15.14, "volume": 3877060.0}, {"date": "2017-11-30", "close": 15.31, "volume": 2257886.0}, {"date": "2017-12-01", "close": 15.26, "volume": 2766066.0}, {"date": "2017-12-04", "close": 15.32, "volume": 2352610.0}, {"date": "2017-12-05", "close": 15.46, "volume": 3249760.0}, {"date": "2017-12-06", "close": 15.35, "volume": 2211584.0}, {"date": "2017-12-07", "close": 15.36, "volume": 1762922.0}, {"date": "2017-12-08", "close": 15.4, "volume": 976483.0}, {"date": "2017-12-11", "close": 15.44, "volume": 1756359.0}, {"date": "2017-12-12", "close": 15.32, "volume": 1620572.0}, {"date": "2017-12-13", "close": 15.41, "volume": 2619967.0}, {"date": "2017-12-14", "close": 15.28, "volume": 1743138.0}, {"date": "2017-12-15", "close": 15.32, "volume": 2356655.0}, {"date": "2017-12-18", "close": 15.44, "volume": 1714955.0}, {"date": "2017-12-19", "close": 15.25, "volume": 4726818.0}, {"date": "2017-12-20", "close": 15.19, "volume": 2747459.0}, {"date": "2017-12-21", "close": 15.17, "volume": 2116293.0}, {"date": "2017-12-22", "close": 15.25, "volume": 2609422.0}, {"date": "2017-12-26", "close": 15.19, "volume": 1811860.0}, {"date": "2017-12-27", "close": 15.38, "volume": 1429260.0}, {"date": "2017-12-28", "close": 15.44, "volume": 1597892.0}, {"date": "2017-12-29", "close": 15.45, "volume": 1516982.0}, {"date": "2018-01-02", "close": 15.75, "volume": 3335921.0}, {"date": "2018-01-03", "close": 15.86, "volume": 2027653.0}, {"date": "2018-01-04", "close": 15.8, "volume": 2619342.0}, {"date": "2018-01-05", "close": 15.83, "volume": 3611586.0}, {"date": "2018-01-08", "close": 16.17, "volume": 3606485.0}, {"date": "2018-01-09", "close": 16.21, "volume": 4874687.0}, {"date": "2018-01-10", "close": 16.25, "volume": 2705458.0}, {"date": "2018-01-11", "close": 16.68, "volume": 3105862.0}, {"date": "2018-01-12", "close": 16.6, "volume": 1893463.0}, {"date": "2018-01-16", "close": 16.28, "volume": 3665077.0}, {"date": "2018-01-17", "close": 16.39, "volume": 1854471.0}, {"date": "2018-01-18", "close": 16.25, "volume": 2093877.0}, {"date": "2018-01-19", "close": 16.35, "volume": 2735343.0}, {"date": "2018-01-22", "close": 16.21, "volume": 3055312.0}, {"date": "2018-01-23", "close": 16.17, "volume": 2616949.0}, {"date": "2018-01-24", "close": 16.25, "volume": 2936849.0}, {"date": "2018-01-25", "close": 16.24, "volume": 3864188.0}, {"date": "2018-01-26", "close": 16.25, "volume": 3803547.0}, {"date": "2018-01-29", "close": 16.46, "volume": 5487211.0}, {"date": "2018-01-30", "close": 16.44, "volume": 2394072.0}, {"date": "2018-01-31", "close": 16.15, "volume": 3037420.0}, {"date": "2018-02-01", "close": 16.04, "volume": 1817016.0}, {"date": "2018-02-02", "close": 16.0, "volume": 2904741.0}, {"date": "2018-02-05", "close": 15.46, "volume": 4875345.0}, {"date": "2018-02-06", "close": 15.38, "volume": 6047982.0}, {"date": "2018-02-07", "close": 15.16, "volume": 5235965.0}, {"date": "2018-02-08", "close": 14.52, "volume": 3091194.0}, {"date": "2018-02-09", "close": 14.73, "volume": 4090506.0}, {"date": "2018-02-12", "close": 15.0, "volume": 5070916.0}, {"date": "2018-02-13", "close": 15.19, "volume": 4085392.0}, {"date": "2018-02-14", "close": 15.12, "volume": 2431307.0}, {"date": "2018-02-15", "close": 15.02, "volume": 8375458.0}, {"date": "2018-02-16", "close": 15.15, "volume": 2517666.0}, {"date": "2018-02-20", "close": 15.02, "volume": 1354541.0}, {"date": "2018-02-21", "close": 15.21, "volume": 3162834.0}, {"date": "2018-02-22", "close": 15.17, "volume": 2587892.0}, {"date": "2018-02-23", "close": 15.31, "volume": 1145895.0}, {"date": "2018-02-26", "close": 15.7, "volume": 3049979.0}, {"date": "2018-02-27", "close": 15.55, "volume": 1712493.0}, {"date": "2018-02-28", "close": 15.31, "volume": 1228593.0}, {"date": "2018-03-01", "close": 15.04, "volume": 2016331.0}, {"date": "2018-03-02", "close": 15.1, "volume": 2095009.0}, {"date": "2018-03-05", "close": 15.26, "volume": 2085192.0}, {"date": "2018-03-06", "close": 15.61, "volume": 2340395.0}, {"date": "2018-03-07", "close": 15.44, "volume": 2243131.0}, {"date": "2018-03-08", "close": 15.38, "volume": 721010.0}, {"date": "2018-03-09", "close": 15.63, "volume": 975852.0}, {"date": "2018-03-12", "close": 15.71, "volume": 1316648.0}, {"date": "2018-03-13", "close": 15.7, "volume": 1707434.0}, {"date": "2018-03-14", "close": 15.43, "volume": 2694553.0}, {"date": "2018-03-15", "close": 15.32, "volume": 1999328.0}, {"date": "2018-03-16", "close": 15.37, "volume": 2080529.0}, {"date": "2018-03-19", "close": 15.29, "volume": 2305324.0}, {"date": "2018-03-20", "close": 15.23, "volume": 1112187.0}, {"date": "2018-03-21", "close": 15.15, "volume": 3249901.0}, {"date": "2018-03-22", "close": 14.91, "volume": 3998889.0}, {"date": "2018-03-23", "close": 14.58, "volume": 2995228.0}, {"date": "2018-03-26", "close": 15.25, "volume": 3362817.0}, {"date": "2018-03-27", "close": 15.22, "volume": 1703084.0}, {"date": "2018-03-28", "close": 15.23, "volume": 2003351.0}, {"date": "2018-03-29", "close": 15.35, "volume": 2129421.0}, {"date": "2018-04-02", "close": 15.04, "volume": 2573864.0}, {"date": "2018-04-03", "close": 15.37, "volume": 2922097.0}, {"date": "2018-04-04", "close": 15.52, "volume": 1985300.0}, {"date": "2018-04-05", "close": 15.68, "volume": 2453887.0}, {"date": "2018-04-06", "close": 15.37, "volume": 3053960.0}, {"date": "2018-04-09", "close": 15.42, "volume": 3143956.0}, {"date": "2018-04-10", "close": 15.77, "volume": 3738658.0}, {"date": "2018-04-11", "close": 15.7, "volume": 2974044.0}, {"date": "2018-04-12", "close": 15.8, "volume": 1604234.0}, {"date": "2018-04-13", "close": 15.87, "volume": 927041.0}, {"date": "2018-04-16", "close": 15.91, "volume": 2495046.0}, {"date": "2018-04-17", "close": 16.02, "volume": 2192571.0}, {"date": "2018-04-18", "close": 16.08, "volume": 2001346.0}, {"date": "2018-04-19", "close": 15.99, "volume": 1640229.0}, {"date": "2018-04-20", "close": 15.88, "volume": 3378192.0}, {"date": "2018-04-23", "close": 15.97, "volume": 2766150.0}, {"date": "2018-04-24", "close": 15.0, "volume": 6542863.0}, {"date": "2018-04-25", "close": 14.82, "volume": 7135518.0}, {"date": "2018-04-26", "close": 14.57, "volume": 8589159.0}, {"date": "2018-04-27", "close": 14.46, "volume": 9547079.0}, {"date": "2018-04-30", "close": 14.3, "volume": 4842701.0}, {"date": "2018-05-01", "close": 14.09, "volume": 5004588.0}, {"date": "2018-05-02", "close": 13.87, "volume": 6973255.0}, {"date": "2018-05-03", "close": 14.08, "volume": 4509412.0}, {"date": "2018-05-04", "close": 14.13, "volume": 4624687.0}, {"date": "2018-05-07", "close": 13.96, "volume": 4508742.0}, {"date": "2018-05-08", "close": 13.8, "volume": 6008833.0}, {"date": "2018-05-09", "close": 13.87, "volume": 4657565.0}, {"date": "2018-05-10", "close": 14.14, "volume": 4811212.0}, {"date": "2018-05-11", "close": 14.22, "volume": 3422515.0}, {"date": "2018-05-14", "close": 14.21, "volume": 2206780.0}, {"date": "2018-05-15", "close": 14.05, "volume": 3281767.0}, {"date": "2018-05-16", "close": 14.22, "volume": 3239933.0}, {"date": "2018-05-17", "close": 14.77, "volume": 6635515.0}, {"date": "2018-05-18", "close": 14.9, "volume": 5415291.0}, {"date": "2018-05-21", "close": 15.04, "volume": 3410189.0}, {"date": "2018-05-22", "close": 15.03, "volume": 2902010.0}, {"date": "2018-05-23", "close": 15.03, "volume": 3471567.0}, {"date": "2018-05-24", "close": 15.14, "volume": 3214555.0}, {"date": "2018-05-25", "close": 15.07, "volume": 2131846.0}, {"date": "2018-05-29", "close": 14.85, "volume": 3343902.0}, {"date": "2018-05-30", "close": 14.84, "volume": 3025914.0}, {"date": "2018-05-31", "close": 14.48, "volume": 3612673.0}, {"date": "2018-06-01", "close": 14.61, "volume": 4562193.0}, {"date": "2018-06-04", "close": 14.65, "volume": 1966674.0}, {"date": "2018-06-05", "close": 14.77, "volume": 2266202.0}, {"date": "2018-06-06", "close": 14.87, "volume": 2934499.0}, {"date": "2018-06-07", "close": 14.77, "volume": 2141257.0}, {"date": "2018-06-08", "close": 14.7, "volume": 4188564.0}, {"date": "2018-06-11", "close": 14.76, "volume": 2410289.0}, {"date": "2018-06-12", "close": 14.92, "volume": 7275559.0}, {"date": "2018-06-13", "close": 14.71, "volume": 3690843.0}, {"date": "2018-06-14", "close": 14.47, "volume": 2861477.0}, {"date": "2018-06-15", "close": 14.77, "volume": 3441183.0}, {"date": "2018-06-18", "close": 14.81, "volume": 3877380.0}, {"date": "2018-06-19", "close": 14.61, "volume": 2760445.0}, {"date": "2018-06-20", "close": 14.65, "volume": 2435727.0}, {"date": "2018-06-21", "close": 14.45, "volume": 3821422.0}, {"date": "2018-06-22", "close": 14.12, "volume": 6715926.0}, {"date": "2018-06-25", "close": 14.63, "volume": 6644232.0}, {"date": "2018-06-26", "close": 14.59, "volume": 2151227.0}, {"date": "2018-06-27", "close": 14.61, "volume": 3117953.0}, {"date": "2018-06-28", "close": 14.46, "volume": 2455411.0}, {"date": "2018-06-29", "close": 14.51, "volume": 2555229.0}, {"date": "2018-07-02", "close": 14.59, "volume": 1963387.0}, {"date": "2018-07-03", "close": 14.6, "volume": 863197.0}, {"date": "2018-07-05", "close": 14.66, "volume": 1381425.0}, {"date": "2018-07-06", "close": 14.55, "volume": 1779420.0}, {"date": "2018-07-09", "close": 14.72, "volume": 3525899.0}, {"date": "2018-07-10", "close": 14.96, "volume": 3621253.0}, {"date": "2018-07-11", "close": 14.82, "volume": 1884032.0}, {"date": "2018-07-12", "close": 14.91, "volume": 3578842.0}, {"date": "2018-07-13", "close": 14.85, "volume": 1284797.0}, {"date": "2018-07-16", "close": 14.75, "volume": 1805197.0}, {"date": "2018-07-17", "close": 14.8, "volume": 3057292.0}, {"date": "2018-07-18", "close": 14.84, "volume": 2137843.0}, {"date": "2018-07-19", "close": 14.92, "volume": 6200831.0}, {"date": "2018-07-20", "close": 14.83, "volume": 3126842.0}, {"date": "2018-07-23", "close": 14.87, "volume": 7308591.0}, {"date": "2018-07-24", "close": 14.4, "volume": 17800260.0}, {"date": "2018-07-25", "close": 14.27, "volume": 7576971.0}, {"date": "2018-07-26", "close": 14.38, "volume": 4722863.0}, {"date": "2018-07-27", "close": 14.34, "volume": 2501619.0}, {"date": "2018-07-30", "close": 14.39, "volume": 2221246.0}, {"date": "2018-07-31", "close": 14.53, "volume": 3703938.0}, {"date": "2018-08-01", "close": 14.22, "volume": 2835050.0}, {"date": "2018-08-02", "close": 14.25, "volume": 3209607.0}, {"date": "2018-08-03", "close": 14.41, "volume": 2481176.0}, {"date": "2018-08-06", "close": 14.35, "volume": 3714368.0}, {"date": "2018-08-07", "close": 14.52, "volume": 2396388.0}, {"date": "2018-08-08", "close": 14.42, "volume": 1529084.0}, {"date": "2018-08-09", "close": 14.34, "volume": 4271009.0}, {"date": "2018-08-10", "close": 14.22, "volume": 3456195.0}, {"date": "2018-08-13", "close": 14.12, "volume": 4241508.0}, {"date": "2018-08-14", "close": 14.31, "volume": 2748136.0}, {"date": "2018-08-15", "close": 14.27, "volume": 3289689.0}, {"date": "2018-08-16", "close": 14.27, "volume": 2919212.0}, {"date": "2018-08-17", "close": 14.18, "volume": 2384887.0}, {"date": "2018-08-20", "close": 14.31, "volume": 4477638.0}, {"date": "2018-08-21", "close": 14.34, "volume": 3248925.0}, {"date": "2018-08-22", "close": 14.11, "volume": 2126655.0}, {"date": "2018-08-23", "close": 14.18, "volume": 2660421.0}, {"date": "2018-08-24", "close": 14.36, "volume": 1290533.0}, {"date": "2018-08-27", "close": 14.41, "volume": 2131854.0}, {"date": "2018-08-28", "close": 14.34, "volume": 2705410.0}, {"date": "2018-08-29", "close": 14.39, "volume": 2360056.0}, {"date": "2018-08-30", "close": 14.13, "volume": 3012359.0}, {"date": "2018-08-31", "close": 14.22, "volume": 2011372.0}, {"date": "2018-09-04", "close": 14.16, "volume": 4614963.0}, {"date": "2018-09-05", "close": 14.57, "volume": 5005836.0}, {"date": "2018-09-06", "close": 14.34, "volume": 2965067.0}, {"date": "2018-09-07", "close": 14.13, "volume": 1924145.0}, {"date": "2018-09-10", "close": 14.24, "volume": 2019361.0}, {"date": "2018-09-11", "close": 14.13, "volume": 3611511.0}, {"date": "2018-09-12", "close": 14.13, "volume": 5208012.0}, {"date": "2018-09-13", "close": 14.28, "volume": 2106226.0}, {"date": "2018-09-14", "close": 14.44, "volume": 2026675.0}, {"date": "2018-09-17", "close": 14.31, "volume": 1780044.0}, {"date": "2018-09-18", "close": 14.69, "volume": 3272271.0}, {"date": "2018-09-19", "close": 14.73, "volume": 2590114.0}, {"date": "2018-09-20", "close": 14.78, "volume": 1824403.0}, {"date": "2018-09-21", "close": 14.69, "volume": 2558985.0}, {"date": "2018-09-24", "close": 14.36, "volume": 3385660.0}, {"date": "2018-09-25", "close": 14.05, "volume": 3855972.0}, {"date": "2018-09-26", "close": 14.09, "volume": 2563358.0}, {"date": "2018-09-27", "close": 14.0, "volume": 2143830.0}, {"date": "2018-09-28", "close": 14.01, "volume": 3113647.0}, {"date": "2018-10-01", "close": 14.05, "volume": 1579075.0}, {"date": "2018-10-02", "close": 14.06, "volume": 1504251.0}, {"date": "2018-10-03", "close": 13.78, "volume": 4676214.0}, {"date": "2018-10-04", "close": 13.91, "volume": 2060068.0}, {"date": "2018-10-05", "close": 13.78, "volume": 3171010.0}, {"date": "2018-10-08", "close": 13.53, "volume": 3449354.0}, {"date": "2018-10-09", "close": 13.14, "volume": 6532177.0}, {"date": "2018-10-10", "close": 12.72, "volume": 5383115.0}, {"date": "2018-10-11", "close": 12.73, "volume": 4191318.0}, {"date": "2018-10-12", "close": 12.66, "volume": 3977551.0}, {"date": "2018-10-15", "close": 12.61, "volume": 2564174.0}, {"date": "2018-10-16", "close": 13.06, "volume": 3984866.0}, {"date": "2018-10-17", "close": 12.93, "volume": 2861705.0}, {"date": "2018-10-18", "close": 12.76, "volume": 3732422.0}, {"date": "2018-10-19", "close": 12.71, "volume": 2717745.0}, {"date": "2018-10-22", "close": 12.32, "volume": 5263878.0}, {"date": "2018-10-23", "close": 10.59, "volume": 23144900.0}, {"date": "2018-10-24", "close": 10.55, "volume": 15592150.0}, {"date": "2018-10-25", "close": 10.51, "volume": 11301960.0}, {"date": "2018-10-26", "close": 10.95, "volume": 11299020.0}, {"date": "2018-10-29", "close": 10.68, "volume": 9227224.0}, {"date": "2018-10-30", "close": 11.19, "volume": 6617778.0}, {"date": "2018-10-31", "close": 11.01, "volume": 5583081.0}, {"date": "2018-11-01", "close": 11.25, "volume": 5811320.0}, {"date": "2018-11-02", "close": 11.34, "volume": 4797959.0}, {"date": "2018-11-05", "close": 11.29, "volume": 6940704.0}, {"date": "2018-11-06", "close": 11.69, "volume": 11265670.0}, {"date": "2018-11-07", "close": 11.74, "volume": 5513905.0}, {"date": "2018-11-08", "close": 11.8, "volume": 7544809.0}, {"date": "2018-11-09", "close": 11.65, "volume": 8218983.0}, {"date": "2018-11-12", "close": 11.43, "volume": 4600244.0}, {"date": "2018-11-13", "close": 11.38, "volume": 5945978.0}, {"date": "2018-11-14", "close": 11.27, "volume": 3674493.0}, {"date": "2018-11-15", "close": 11.54, "volume": 3206557.0}, {"date": "2018-11-16", "close": 11.68, "volume": 2826510.0}, {"date": "2018-11-19", "close": 11.59, "volume": 2267551.0}, {"date": "2018-11-20", "close": 11.76, "volume": 9788903.0}, {"date": "2018-11-21", "close": 11.76, "volume": 6093726.0}, {"date": "2018-11-23", "close": 11.77, "volume": 1991830.0}, {"date": "2018-11-26", "close": 11.9, "volume": 3226375.0}, {"date": "2018-11-27", "close": 11.65, "volume": 6428943.0}, {"date": "2018-11-28", "close": 11.76, "volume": 6722243.0}, {"date": "2018-11-29", "close": 11.74, "volume": 4797275.0}, {"date": "2018-11-30", "close": 11.99, "volume": 3448326.0}, {"date": "2018-12-03", "close": 11.81, "volume": 4126140.0}, {"date": "2018-12-04", "close": 11.38, "volume": 4471547.0}, {"date": "2018-12-06", "close": 11.46, "volume": 5740989.0}, {"date": "2018-12-07", "close": 11.4, "volume": 7618785.0}, {"date": "2018-12-10", "close": 11.27, "volume": 4039294.0}, {"date": "2018-12-11", "close": 11.1, "volume": 3565029.0}, {"date": "2018-12-12", "close": 11.13, "volume": 4304666.0}, {"date": "2018-12-13", "close": 10.93, "volume": 3231052.0}, {"date": "2018-12-14", "close": 11.07, "volume": 3532356.0}, {"date": "2018-12-17", "close": 10.83, "volume": 4745578.0}, {"date": "2018-12-18", "close": 10.64, "volume": 13077990.0}, {"date": "2018-12-19", "close": 10.53, "volume": 7053572.0}, {"date": "2018-12-20", "close": 10.34, "volume": 5873097.0}, {"date": "2018-12-21", "close": 10.31, "volume": 5469513.0}, {"date": "2018-12-24", "close": 10.17, "volume": 3136713.0}, {"date": "2018-12-26", "close": 10.62, "volume": 5739487.0}, {"date": "2018-12-27", "close": 10.81, "volume": 5004058.0}, {"date": "2018-12-28", "close": 10.59, "volume": 3324655.0}, {"date": "2018-12-31", "close": 10.64, "volume": 3448159.0}, {"date": "2019-01-02", "close": 10.79, "volume": 3757045.0}, {"date": "2019-01-03", "close": 10.64, "volume": 3385088.0}, {"date": "2019-01-04", "close": 10.88, "volume": 3170765.0}, {"date": "2019-01-07", "close": 10.84, "volume": 6577103.0}, {"date": "2019-01-08", "close": 10.98, "volume": 5291430.0}, {"date": "2019-01-09", "close": 11.06, "volume": 5295491.0}, {"date": "2019-01-10", "close": 11.34, "volume": 6402079.0}, {"date": "2019-01-11", "close": 11.59, "volume": 4715502.0}, {"date": "2019-01-14", "close": 11.49, "volume": 4432118.0}, {"date": "2019-01-15", "close": 11.55, "volume": 3920411.0}, {"date": "2019-01-16", "close": 11.53, "volume": 3700858.0}, {"date": "2019-01-17", "close": 11.66, "volume": 3667923.0}, {"date": "2019-01-18", "close": 11.91, "volume": 4078269.0}, {"date": "2019-01-22", "close": 11.91, "volume": 3817379.0}, {"date": "2019-01-23", "close": 12.01, "volume": 3649919.0}, {"date": "2019-01-24", "close": 12.08, "volume": 5881950.0}, {"date": "2019-01-25", "close": 12.17, "volume": 5168170.0}, {"date": "2019-01-28", "close": 12.19, "volume": 8997074.0}, {"date": "2019-01-29", "close": 12.19, "volume": 11231550.0}, {"date": "2019-01-30", "close": 12.03, "volume": 7956906.0}, {"date": "2019-01-31", "close": 12.07, "volume": 5068715.0}, {"date": "2019-02-01", "close": 12.29, "volume": 6641844.0}, {"date": "2019-02-04", "close": 12.27, "volume": 3812122.0}, {"date": "2019-02-05", "close": 12.38, "volume": 5178737.0}, {"date": "2019-02-06", "close": 12.4, "volume": 4272415.0}, {"date": "2019-02-07", "close": 12.29, "volume": 5403501.0}, {"date": "2019-02-08", "close": 12.18, "volume": 2202284.0}, {"date": "2019-02-11", "close": 12.24, "volume": 2799543.0}, {"date": "2019-02-12", "close": 12.58, "volume": 3562855.0}, {"date": "2019-02-13", "close": 12.64, "volume": 2849949.0}, {"date": "2019-02-14", "close": 12.51, "volume": 2865341.0}, {"date": "2019-02-15", "close": 12.63, "volume": 2819567.0}, {"date": "2019-02-19", "close": 12.67, "volume": 2187562.0}, {"date": "2019-02-20", "close": 12.78, "volume": 4145225.0}, {"date": "2019-02-21", "close": 12.64, "volume": 3701162.0}, {"date": "2019-02-22", "close": 12.7, "volume": 3448220.0}, {"date": "2019-02-25", "close": 12.55, "volume": 2633075.0}, {"date": "2019-02-26", "close": 12.27, "volume": 5248932.0}, {"date": "2019-02-27", "close": 12.24, "volume": 4000838.0}, {"date": "2019-02-28", "close": 12.18, "volume": 3620687.0}, {"date": "2019-03-01", "close": 12.21, "volume": 3382454.0}, {"date": "2019-03-04", "close": 12.33, "volume": 3453253.0}, {"date": "2019-03-05", "close": 12.4, "volume": 3354807.0}, {"date": "2019-03-06", "close": 12.37, "volume": 3925152.0}, {"date": "2019-03-07", "close": 12.26, "volume": 3720769.0}, {"date": "2019-03-08", "close": 12.21, "volume": 2688026.0}, {"date": "2019-03-11", "close": 12.39, "volume": 2398698.0}, {"date": "2019-03-12", "close": 12.45, "volume": 3008548.0}, {"date": "2019-03-13", "close": 12.54, "volume": 4642692.0}, {"date": "2019-03-14", "close": 12.48, "volume": 3823204.0}, {"date": "2019-03-15", "close": 12.48, "volume": 5885378.0}, {"date": "2019-03-18", "close": 12.79, "volume": 5490416.0}, {"date": "2019-03-19", "close": 12.57, "volume": 3128385.0}, {"date": "2019-03-20", "close": 12.47, "volume": 4533203.0}, {"date": "2019-03-21", "close": 12.65, "volume": 1842792.0}, {"date": "2019-03-22", "close": 12.31, "volume": 2293186.0}, {"date": "2019-03-25", "close": 12.29, "volume": 2416050.0}, {"date": "2019-03-26", "close": 12.51, "volume": 3009932.0}, {"date": "2019-03-27", "close": 12.48, "volume": 3059680.0}, {"date": "2019-03-28", "close": 12.62, "volume": 2368780.0}, {"date": "2019-03-29", "close": 12.63, "volume": 4456303.0}, {"date": "2019-04-01", "close": 12.78, "volume": 2700907.0}, {"date": "2019-04-02", "close": 12.72, "volume": 2616112.0}, {"date": "2019-04-03", "close": 12.83, "volume": 2538060.0}, {"date": "2019-04-04", "close": 12.93, "volume": 4156793.0}, {"date": "2019-04-05", "close": 12.65, "volume": 13154920.0}, {"date": "2019-04-08", "close": 12.64, "volume": 13751310.0}, {"date": "2019-04-09", "close": 12.64, "volume": 5824459.0}, {"date": "2019-04-10", "close": 12.77, "volume": 3875467.0}, {"date": "2019-04-11", "close": 12.9, "volume": 4900617.0}, {"date": "2019-04-12", "close": 13.17, "volume": 2631408.0}, {"date": "2019-04-15", "close": 13.13, "volume": 2996014.0}, {"date": "2019-04-16", "close": 13.02, "volume": 5513373.0}, {"date": "2019-04-17", "close": 12.86, "volume": 3512985.0}, {"date": "2019-04-18", "close": 12.93, "volume": 2669574.0}, {"date": "2019-04-22", "close": 12.98, "volume": 4729235.0}, {"date": "2019-04-23", "close": 13.83, "volume": 14392530.0}, {"date": "2019-04-24", "close": 13.7, "volume": 6532837.0}, {"date": "2019-04-25", "close": 13.62, "volume": 5034461.0}, {"date": "2019-04-26", "close": 13.92, "volume": 4185163.0}, {"date": "2019-04-29", "close": 13.73, "volume": 4111659.0}, {"date": "2019-04-30", "close": 13.88, "volume": 3535995.0}, {"date": "2019-05-01", "close": 13.7, "volume": 2594072.0}, {"date": "2019-05-02", "close": 13.8, "volume": 4701144.0}, {"date": "2019-05-03", "close": 14.07, "volume": 4442909.0}, {"date": "2019-05-06", "close": 13.92, "volume": 5854494.0}, {"date": "2019-05-07", "close": 13.65, "volume": 4173255.0}, {"date": "2019-05-08", "close": 13.55, "volume": 3004941.0}, {"date": "2019-05-09", "close": 13.56, "volume": 2783414.0}, {"date": "2019-05-10", "close": 13.66, "volume": 2217050.0}, {"date": "2019-05-13", "close": 13.52, "volume": 2456200.0}, {"date": "2019-05-14", "close": 13.41, "volume": 2389686.0}, {"date": "2019-05-15", "close": 13.44, "volume": 2980285.0}, {"date": "2019-05-16", "close": 13.55, "volume": 2591221.0}, {"date": "2019-05-17", "close": 13.11, "volume": 4855866.0}, {"date": "2019-05-20", "close": 12.81, "volume": 3944354.0}, {"date": "2019-05-21", "close": 13.05, "volume": 2538542.0}, {"date": "2019-05-22", "close": 12.84, "volume": 2243008.0}, {"date": "2019-05-23", "close": 12.7, "volume": 3119813.0}, {"date": "2019-05-24", "close": 12.79, "volume": 2445738.0}, {"date": "2019-05-28", "close": 12.72, "volume": 1731843.0}, {"date": "2019-05-29", "close": 12.8, "volume": 3743661.0}, {"date": "2019-05-30", "close": 12.91, "volume": 2878936.0}, {"date": "2019-05-31", "close": 13.0, "volume": 3362478.0}, {"date": "2019-06-03", "close": 13.24, "volume": 3125739.0}, {"date": "2019-06-04", "close": 13.89, "volume": 9079606.0}, {"date": "2019-06-05", "close": 13.98, "volume": 5045901.0}, {"date": "2019-06-06", "close": 14.02, "volume": 3758534.0}, {"date": "2019-06-07", "close": 14.21, "volume": 7830094.0}, {"date": "2019-06-10", "close": 14.04, "volume": 4104173.0}, {"date": "2019-06-11", "close": 14.09, "volume": 2819454.0}, {"date": "2019-06-12", "close": 13.94, "volume": 3932544.0}, {"date": "2019-06-13", "close": 14.05, "volume": 3099562.0}, {"date": "2019-06-14", "close": 13.91, "volume": 1983130.0}, {"date": "2019-06-17", "close": 13.88, "volume": 2367673.0}, {"date": "2019-06-18", "close": 14.04, "volume": 2150575.0}, {"date": "2019-06-19", "close": 13.9, "volume": 2782245.0}, {"date": "2019-06-20", "close": 13.84, "volume": 2413556.0}, {"date": "2019-06-21", "close": 13.64, "volume": 2923967.0}, {"date": "2019-06-24", "close": 13.48, "volume": 2463085.0}, {"date": "2019-06-25", "close": 13.57, "volume": 3186455.0}, {"date": "2019-06-26", "close": 13.36, "volume": 2647700.0}, {"date": "2019-06-27", "close": 13.71, "volume": 3234397.0}, {"date": "2019-06-28", "close": 13.98, "volume": 4945792.0}, {"date": "2019-07-01", "close": 14.07, "volume": 3540777.0}, {"date": "2019-07-02", "close": 14.11, "volume": 2336310.0}, {"date": "2019-07-03", "close": 14.21, "volume": 976118.0}, {"date": "2019-07-05", "close": 14.27, "volume": 1195093.0}, {"date": "2019-07-08", "close": 14.2, "volume": 1741058.0}, {"date": "2019-07-09", "close": 14.11, "volume": 2137161.0}, {"date": "2019-07-10", "close": 14.04, "volume": 1716271.0}, {"date": "2019-07-11", "close": 14.12, "volume": 6133358.0}, {"date": "2019-07-12", "close": 14.17, "volume": 1515984.0}, {"date": "2019-07-15", "close": 13.92, "volume": 2248374.0}, {"date": "2019-07-16", "close": 14.12, "volume": 2163913.0}, {"date": "2019-07-17", "close": 13.92, "volume": 3037204.0}, {"date": "2019-07-18", "close": 13.9, "volume": 2983318.0}, {"date": "2019-07-19", "close": 14.25, "volume": 3389540.0}, {"date": "2019-07-22", "close": 14.23, "volume": 6044182.0}, {"date": "2019-07-23", "close": 15.08, "volume": 15122880.0}, {"date": "2019-07-24", "close": 15.19, "volume": 7846958.0}, {"date": "2019-07-25", "close": 15.03, "volume": 4834929.0}, {"date": "2019-07-26", "close": 15.16, "volume": 2967139.0}, {"date": "2019-07-29", "close": 15.19, "volume": 3299747.0}, {"date": "2019-07-30", "close": 15.2, "volume": 4029012.0}, {"date": "2019-07-31", "close": 14.86, "volume": 3366082.0}, {"date": "2019-08-01", "close": 14.6, "volume": 3642757.0}, {"date": "2019-08-02", "close": 14.69, "volume": 2891114.0}, {"date": "2019-08-05", "close": 14.37, "volume": 2748997.0}, {"date": "2019-08-06", "close": 14.52, "volume": 2631978.0}, {"date": "2019-08-07", "close": 14.62, "volume": 2421894.0}, {"date": "2019-08-08", "close": 14.07, "volume": 6934263.0}, {"date": "2019-08-09", "close": 13.45, "volume": 7608401.0}, {"date": "2019-08-12", "close": 13.06, "volume": 5278764.0}, {"date": "2019-08-13", "close": 13.21, "volume": 4976924.0}, {"date": "2019-08-14", "close": 12.75, "volume": 4004745.0}, {"date": "2019-08-15", "close": 12.8, "volume": 4595996.0}, {"date": "2019-08-16", "close": 12.94, "volume": 2908786.0}, {"date": "2019-08-19", "close": 13.01, "volume": 2396924.0}, {"date": "2019-08-20", "close": 13.19, "volume": 4879010.0}, {"date": "2019-08-21", "close": 13.35, "volume": 3124123.0}, {"date": "2019-08-22", "close": 13.4, "volume": 2664398.0}, {"date": "2019-08-23", "close": 13.16, "volume": 3375885.0}, {"date": "2019-08-26", "close": 13.42, "volume": 2739949.0}, {"date": "2019-08-27", "close": 13.44, "volume": 3768868.0}, {"date": "2019-08-28", "close": 13.5, "volume": 2680907.0}, {"date": "2019-08-29", "close": 13.81, "volume": 2041356.0}, {"date": "2019-08-30", "close": 13.81, "volume": 2651984.0}, {"date": "2019-09-03", "close": 13.55, "volume": 2519985.0}, {"date": "2019-09-04", "close": 13.66, "volume": 3521329.0}, {"date": "2019-09-05", "close": 13.8, "volume": 3375637.0}, {"date": "2019-09-06", "close": 13.89, "volume": 2436731.0}, {"date": "2019-09-09", "close": 13.72, "volume": 3338570.0}, {"date": "2019-09-10", "close": 13.81, "volume": 3637737.0}, {"date": "2019-09-11", "close": 14.08, "volume": 2421958.0}, {"date": "2019-09-12", "close": 14.08, "volume": 1758244.0}, {"date": "2019-09-13", "close": 14.25, "volume": 3410662.0}, {"date": "2019-09-16", "close": 14.1, "volume": 3075935.0}, {"date": "2019-09-17", "close": 14.26, "volume": 5205796.0}, {"date": "2019-09-18", "close": 14.33, "volume": 3177625.0}, {"date": "2019-09-19", "close": 14.21, "volume": 3958837.0}, {"date": "2019-09-20", "close": 14.3, "volume": 4127602.0}, {"date": "2019-09-23", "close": 14.2, "volume": 10771800.0}, {"date": "2019-09-24", "close": 14.02, "volume": 5982105.0}, {"date": "2019-09-25", "close": 14.04, "volume": 5450370.0}, {"date": "2019-09-26", "close": 14.19, "volume": 5998716.0}, {"date": "2019-09-27", "close": 14.67, "volume": 5212527.0}, {"date": "2019-09-30", "close": 14.75, "volume": 3623411.0}, {"date": "2019-10-01", "close": 14.42, "volume": 2288347.0}, {"date": "2019-10-02", "close": 14.36, "volume": 3140611.0}, {"date": "2019-10-03", "close": 14.29, "volume": 2141365.0}, {"date": "2019-10-04", "close": 14.38, "volume": 1638058.0}, {"date": "2019-10-07", "close": 14.32, "volume": 2835189.0}, {"date": "2019-10-08", "close": 14.07, "volume": 4869098.0}, {"date": "2019-10-09", "close": 14.21, "volume": 4505860.0}, {"date": "2019-10-10", "close": 14.32, "volume": 2932589.0}, {"date": "2019-10-11", "close": 14.58, "volume": 2714461.0}, {"date": "2019-10-14", "close": 14.59, "volume": 2310902.0}, {"date": "2019-10-15", "close": 14.46, "volume": 2202244.0}, {"date": "2019-10-16", "close": 14.55, "volume": 3228471.0}, {"date": "2019-10-17", "close": 14.63, "volume": 2195907.0}, {"date": "2019-10-18", "close": 14.67, "volume": 3948423.0}, {"date": "2019-10-21", "close": 14.88, "volume": 4561094.0}, {"date": "2019-10-22", "close": 15.34, "volume": 12370800.0}, {"date": "2019-10-23", "close": 15.64, "volume": 5546058.0}, {"date": "2019-10-24", "close": 15.42, "volume": 6724217.0}, {"date": "2019-10-25", "close": 15.61, "volume": 3496712.0}, {"date": "2019-10-28", "close": 15.73, "volume": 2201750.0}, {"date": "2019-10-29", "close": 15.56, "volume": 2412802.0}, {"date": "2019-10-30", "close": 15.52, "volume": 2414410.0}, {"date": "2019-10-31", "close": 15.66, "volume": 2321341.0}, {"date": "2019-11-01", "close": 15.65, "volume": 2798621.0}, {"date": "2019-11-04", "close": 15.89, "volume": 2906564.0}, {"date": "2019-11-05", "close": 15.99, "volume": 2678882.0}, {"date": "2019-11-06", "close": 16.1, "volume": 2734632.0}, {"date": "2019-11-07", "close": 16.04, "volume": 3528837.0}, {"date": "2019-11-08", "close": 16.15, "volume": 3577930.0}, {"date": "2019-11-11", "close": 16.27, "volume": 3121057.0}, {"date": "2019-11-12", "close": 16.4, "volume": 3156532.0}, {"date": "2019-11-13", "close": 16.58, "volume": 3227397.0}, {"date": "2019-11-14", "close": 16.57, "volume": 3084733.0}, {"date": "2019-11-15", "close": 16.56, "volume": 2107630.0}, {"date": "2019-11-18", "close": 16.5, "volume": 2389906.0}, {"date": "2019-11-19", "close": 16.42, "volume": 3623976.0}, {"date": "2019-11-20", "close": 15.98, "volume": 11331130.0}, {"date": "2019-11-21", "close": 16.02, "volume": 3750709.0}, {"date": "2019-11-22", "close": 15.97, "volume": 4674867.0}, {"date": "2019-11-25", "close": 15.96, "volume": 4807347.0}, {"date": "2019-11-26", "close": 16.2, "volume": 2662462.0}, {"date": "2019-11-27", "close": 16.36, "volume": 2279389.0}, {"date": "2019-11-29", "close": 16.27, "volume": 709899.0}, {"date": "2019-12-02", "close": 16.32, "volume": 2766941.0}, {"date": "2019-12-03", "close": 16.36, "volume": 2376285.0}, {"date": "2019-12-04", "close": 16.33, "volume": 2464400.0}, {"date": "2019-12-05", "close": 16.56, "volume": 2878890.0}, {"date": "2019-12-06", "close": 16.66, "volume": 1685235.0}, {"date": "2019-12-09", "close": 16.57, "volume": 2043278.0}, {"date": "2019-12-10", "close": 16.44, "volume": 1917136.0}, {"date": "2019-12-11", "close": 16.69, "volume": 2104687.0}, {"date": "2019-12-12", "close": 16.69, "volume": 3547448.0}, {"date": "2019-12-13", "close": 16.5, "volume": 2311701.0}, {"date": "2019-12-16", "close": 16.64, "volume": 3124797.0}, {"date": "2019-12-17", "close": 16.82, "volume": 4352120.0}, {"date": "2019-12-18", "close": 16.86, "volume": 2185812.0}, {"date": "2019-12-19", "close": 16.65, "volume": 2528568.0}, {"date": "2019-12-20", "close": 16.74, "volume": 3302245.0}, {"date": "2019-12-23", "close": 16.79, "volume": 1814043.0}, {"date": "2019-12-24", "close": 16.85, "volume": 649901.0}, {"date": "2019-12-26", "close": 16.75, "volume": 1036914.0}, {"date": "2019-12-27", "close": 16.69, "volume": 1114331.0}, {"date": "2019-12-30", "close": 16.62, "volume": 1433602.0}, {"date": "2019-12-31", "close": 16.65, "volume": 1955590.0}, {"date": "2020-01-02", "close": 16.48, "volume": 2586857.0}, {"date": "2020-01-03", "close": 16.27, "volume": 2783926.0}, {"date": "2020-01-06", "close": 16.09, "volume": 3096428.0}, {"date": "2020-01-07", "close": 16.05, "volume": 3001073.0}, {"date": "2020-01-08", "close": 16.06, "volume": 3601846.0}, {"date": "2020-01-09", "close": 16.1, "volume": 3871470.0}, {"date": "2020-01-10", "close": 16.14, "volume": 3193624.0}, {"date": "2020-01-13", "close": 16.57, "volume": 2906007.0}, {"date": "2020-01-14", "close": 16.58, "volume": 2692962.0}, {"date": "2020-01-15", "close": 16.62, "volume": 1972860.0}, {"date": "2020-01-16", "close": 16.78, "volume": 1168195.0}, {"date": "2020-01-17", "close": 16.59, "volume": 2555127.0}, {"date": "2020-01-21", "close": 16.47, "volume": 1945308.0}, {"date": "2020-01-22", "close": 16.55, "volume": 1955692.0}, {"date": "2020-01-23", "close": 16.58, "volume": 2129586.0}, {"date": "2020-01-24", "close": 16.43, "volume": 1959439.0}, {"date": "2020-01-27", "close": 16.42, "volume": 4045422.0}, {"date": "2020-01-28", "close": 15.89, "volume": 10921030.0}, {"date": "2020-01-29", "close": 16.08, "volume": 6113661.0}, {"date": "2020-01-30", "close": 15.82, "volume": 3352042.0}, {"date": "2020-01-31", "close": 15.63, "volume": 3287770.0}, {"date": "2020-02-03", "close": 15.77, "volume": 3764854.0}, {"date": "2020-02-04", "close": 15.9, "volume": 2885193.0}, {"date": "2020-02-05", "close": 16.12, "volume": 3845609.0}, {"date": "2020-02-06", "close": 16.14, "volume": 2899755.0}, {"date": "2020-02-07", "close": 15.86, "volume": 2235941.0}, {"date": "2020-02-10", "close": 15.84, "volume": 2006496.0}, {"date": "2020-02-11", "close": 16.19, "volume": 2277191.0}, {"date": "2020-02-12", "close": 16.34, "volume": 2110103.0}, {"date": "2020-02-13", "close": 16.42, "volume": 1673647.0}, {"date": "2020-02-14", "close": 16.15, "volume": 1659979.0}, {"date": "2020-02-18", "close": 16.35, "volume": 1754363.0}, {"date": "2020-02-19", "close": 15.89, "volume": 3905222.0}, {"date": "2020-02-20", "close": 15.98, "volume": 1925134.0}, {"date": "2020-02-21", "close": 16.08, "volume": 2007323.0}, {"date": "2020-02-24", "close": 14.18, "volume": 8635832.0}, {"date": "2020-02-25", "close": 13.62, "volume": 7323443.0}, {"date": "2020-02-26", "close": 13.65, "volume": 6993041.0}, {"date": "2020-02-27", "close": 13.53, "volume": 6377468.0}, {"date": "2020-02-28", "close": 13.52, "volume": 6314378.0}, {"date": "2020-03-02", "close": 13.86, "volume": 5862883.0}, {"date": "2020-03-03", "close": 13.96, "volume": 8086465.0}, {"date": "2020-03-04", "close": 14.67, "volume": 6241957.0}, {"date": "2020-03-05", "close": 14.33, "volume": 5682887.0}, {"date": "2020-03-06", "close": 13.76, "volume": 5546480.0}, {"date": "2020-03-09", "close": 13.27, "volume": 9819769.0}, {"date": "2020-03-10", "close": 13.85, "volume": 6910001.0}, {"date": "2020-03-11", "close": 13.08, "volume": 4769464.0}, {"date": "2020-03-12", "close": 12.4, "volume": 4785319.0}, {"date": "2020-03-13", "close": 12.98, "volume": 3996585.0}, {"date": "2020-03-16", "close": 11.6, "volume": 4106906.0}, {"date": "2020-03-17", "close": 12.23, "volume": 5116182.0}, {"date": "2020-03-18", "close": 11.63, "volume": 4131577.0}, {"date": "2020-03-19", "close": 11.49, "volume": 4922905.0}, {"date": "2020-03-20", "close": 10.94, "volume": 5032369.0}, {"date": "2020-03-23", "close": 10.57, "volume": 5892348.0}, {"date": "2020-03-24", "close": 11.76, "volume": 4732073.0}, {"date": "2020-03-25", "close": 11.95, "volume": 4085399.0}, {"date": "2020-03-26", "close": 12.54, "volume": 3338486.0}, {"date": "2020-03-27", "close": 11.82, "volume": 2957414.0}, {"date": "2020-03-30", "close": 12.31, "volume": 4238847.0}, {"date": "2020-03-31", "close": 12.2, "volume": 4693037.0}, {"date": "2020-04-01", "close": 11.73, "volume": 4236987.0}, {"date": "2020-04-02", "close": 12.2, "volume": 4315956.0}, {"date": "2020-04-03", "close": 11.4, "volume": 5700670.0}, {"date": "2020-04-06", "close": 12.11, "volume": 4497210.0}, {"date": "2020-04-07", "close": 12.18, "volume": 4250184.0}, {"date": "2020-04-08", "close": 12.94, "volume": 4608384.0}, {"date": "2020-04-09", "close": 13.06, "volume": 3944851.0}, {"date": "2020-04-13", "close": 12.97, "volume": 4954693.0}, {"date": "2020-04-14", "close": 13.06, "volume": 4491687.0}, {"date": "2020-04-15", "close": 12.83, "volume": 6737388.0}, {"date": "2020-04-16", "close": 12.92, "volume": 4436042.0}, {"date": "2020-04-17", "close": 13.18, "volume": 4628700.0}, {"date": "2020-04-20", "close": 13.17, "volume": 3687014.0}, {"date": "2020-04-21", "close": 13.1, "volume": 9788533.0}, {"date": "2020-04-22", "close": 12.97, "volume": 7232279.0}, {"date": "2020-04-23", "close": 12.87, "volume": 7142186.0}, {"date": "2020-04-24", "close": 12.96, "volume": 3062500.0}, {"date": "2020-04-27", "close": 13.24, "volume": 3223032.0}, {"date": "2020-04-28", "close": 13.62, "volume": 3035254.0}, {"date": "2020-04-29", "close": 13.7, "volume": 2905665.0}, {"date": "2020-04-30", "close": 13.35, "volume": 2713874.0}, {"date": "2020-05-01", "close": 13.17, "volume": 4099779.0}, {"date": "2020-05-04", "close": 12.91, "volume": 3927312.0}, {"date": "2020-05-05", "close": 12.73, "volume": 2687141.0}, {"date": "2020-05-06", "close": 12.55, "volume": 2515267.0}, {"date": "2020-05-07", "close": 12.89, "volume": 4098192.0}, {"date": "2020-05-08", "close": 13.51, "volume": 2713888.0}, {"date": "2020-05-11", "close": 13.36, "volume": 2887818.0}, {"date": "2020-05-12", "close": 12.97, "volume": 1981151.0}, {"date": "2020-05-13", "close": 12.42, "volume": 2556737.0}, {"date": "2020-05-14", "close": 12.84, "volume": 3714065.0}, {"date": "2020-05-15", "close": 12.7, "volume": 2878056.0}, {"date": "2020-05-18", "close": 13.66, "volume": 3801291.0}, {"date": "2020-05-19", "close": 13.21, "volume": 2763504.0}, {"date": "2020-05-20", "close": 13.49, "volume": 1826007.0}, {"date": "2020-05-21", "close": 13.48, "volume": 2792762.0}, {"date": "2020-05-22", "close": 13.32, "volume": 1764258.0}, {"date": "2020-05-26", "close": 14.19, "volume": 2939232.0}, {"date": "2020-05-27", "close": 14.39, "volume": 2804231.0}, {"date": "2020-05-28", "close": 14.53, "volume": 2847789.0}, {"date": "2020-05-29", "close": 14.47, "volume": 2415770.0}, {"date": "2020-06-01", "close": 14.41, "volume": 2394031.0}, {"date": "2020-06-02", "close": 14.58, "volume": 1300233.0}, {"date": "2020-06-03", "close": 14.88, "volume": 1633501.0}, {"date": "2020-06-04", "close": 14.73, "volume": 2244104.0}, {"date": "2020-06-05", "close": 15.08, "volume": 2216766.0}, {"date": "2020-06-08", "close": 15.36, "volume": 2116319.0}, {"date": "2020-06-09", "close": 15.05, "volume": 1394703.0}, {"date": "2020-06-10", "close": 14.48, "volume": 2494173.0}, {"date": "2020-06-11", "close": 13.55, "volume": 2435364.0}, {"date": "2020-06-12", "close": 13.52, "volume": 2220661.0}, {"date": "2020-06-15", "close": 13.92, "volume": 3478768.0}, {"date": "2020-06-16", "close": 14.16, "volume": 2989640.0}, {"date": "2020-06-17", "close": 14.1, "volume": 2668636.0}, {"date": "2020-06-18", "close": 13.99, "volume": 1860552.0}, {"date": "2020-06-19", "close": 13.9, "volume": 4521089.0}, {"date": "2020-06-22", "close": 13.55, "volume": 3295708.0}, {"date": "2020-06-23", "close": 13.72, "volume": 3200229.0}, {"date": "2020-06-24", "close": 13.49, "volume": 2160368.0}, {"date": "2020-06-25", "close": 13.46, "volume": 2630462.0}, {"date": "2020-06-26", "close": 13.3, "volume": 4140801.0}, {"date": "2020-06-29", "close": 13.74, "volume": 1440503.0}, {"date": "2020-06-30", "close": 13.99, "volume": 1717011.0}, {"date": "2020-07-01", "close": 13.88, "volume": 1751588.0}, {"date": "2020-07-02", "close": 14.09, "volume": 2628515.0}, {"date": "2020-07-06", "close": 14.14, "volume": 1842457.0}, {"date": "2020-07-07", "close": 13.84, "volume": 1989952.0}, {"date": "2020-07-08", "close": 14.06, "volume": 3450811.0}, {"date": "2020-07-09", "close": 13.7, "volume": 3098355.0}, {"date": "2020-07-10", "close": 14.03, "volume": 1756965.0}, {"date": "2020-07-13", "close": 13.66, "volume": 3946056.0}, {"date": "2020-07-14", "close": 14.0, "volume": 3152926.0}, {"date": "2020-07-15", "close": 14.15, "volume": 3010509.0}, {"date": "2020-07-16", "close": 14.26, "volume": 3255866.0}, {"date": "2020-07-17", "close": 14.24, "volume": 3189183.0}, {"date": "2020-07-20", "close": 14.2, "volume": 5070667.0}, {"date": "2020-07-21", "close": 14.1, "volume": 7444778.0}, {"date": "2020-07-22", "close": 14.32, "volume": 5382439.0}, {"date": "2020-07-23", "close": 14.31, "volume": 2309379.0}, {"date": "2020-07-24", "close": 14.37, "volume": 2790391.0}, {"date": "2020-07-27", "close": 14.58, "volume": 2731615.0}, {"date": "2020-07-28", "close": 14.31, "volume": 1814298.0}, {"date": "2020-07-29", "close": 14.51, "volume": 2847052.0}, {"date": "2020-07-30", "close": 14.08, "volume": 2020237.0}, {"date": "2020-07-31", "close": 13.94, "volume": 2794026.0}, {"date": "2020-08-03", "close": 14.21, "volume": 3179208.0}, {"date": "2020-08-04", "close": 14.35, "volume": 2047117.0}, {"date": "2020-08-05", "close": 14.5, "volume": 1891632.0}, {"date": "2020-08-06", "close": 14.43, "volume": 1665653.0}, {"date": "2020-08-07", "close": 14.75, "volume": 2568144.0}, {"date": "2020-08-10", "close": 14.71, "volume": 2218993.0}, {"date": "2020-08-11", "close": 14.83, "volume": 3291677.0}, {"date": "2020-08-12", "close": 14.74, "volume": 2543737.0}, {"date": "2020-08-13", "close": 14.74, "volume": 2055217.0}, {"date": "2020-08-14", "close": 14.82, "volume": 2086594.0}, {"date": "2020-08-17", "close": 14.6, "volume": 2366435.0}, {"date": "2020-08-18", "close": 14.33, "volume": 2423961.0}, {"date": "2020-08-19", "close": 14.2, "volume": 2907034.0}, {"date": "2020-08-20", "close": 13.93, "volume": 2424461.0}, {"date": "2020-08-21", "close": 13.83, "volume": 3319162.0}, {"date": "2020-08-24", "close": 14.43, "volume": 6267532.0}, {"date": "2020-08-25", "close": 14.38, "volume": 2714736.0}, {"date": "2020-08-26", "close": 14.43, "volume": 1953434.0}, {"date": "2020-08-27", "close": 14.39, "volume": 2313427.0}, {"date": "2020-08-28", "close": 14.46, "volume": 2647069.0}, {"date": "2020-08-31", "close": 13.98, "volume": 2341708.0}, {"date": "2020-09-01", "close": 14.2, "volume": 2017863.0}, {"date": "2020-09-02", "close": 14.51, "volume": 1351136.0}, {"date": "2020-09-03", "close": 14.25, "volume": 1905762.0}, {"date": "2020-09-04", "close": 14.48, "volume": 2972646.0}, {"date": "2020-09-08", "close": 14.01, "volume": 3980532.0}, {"date": "2020-09-09", "close": 14.1, "volume": 3272506.0}, {"date": "2020-09-10", "close": 13.85, "volume": 2978989.0}, {"date": "2020-09-11", "close": 14.05, "volume": 3513036.0}, {"date": "2020-09-14", "close": 14.29, "volume": 2905428.0}, {"date": "2020-09-15", "close": 14.25, "volume": 3077330.0}, {"date": "2020-09-16", "close": 14.23, "volume": 3150216.0}, {"date": "2020-09-17", "close": 14.2, "volume": 5161969.0}, {"date": "2020-09-18", "close": 14.1, "volume": 5425006.0}, {"date": "2020-09-21", "close": 13.49, "volume": 3828811.0}, {"date": "2020-09-22", "close": 13.42, "volume": 3011971.0}, {"date": "2020-09-23", "close": 13.33, "volume": 2516100.0}, {"date": "2020-09-24", "close": 13.54, "volume": 4256649.0}, {"date": "2020-09-25", "close": 13.83, "volume": 2282408.0}, {"date": "2020-09-28", "close": 13.89, "volume": 3396371.0}, {"date": "2020-09-29", "close": 13.8, "volume": 1381320.0}, {"date": "2020-09-30", "close": 14.09, "volume": 3655715.0}, {"date": "2020-10-01", "close": 14.02, "volume": 2498230.0}, {"date": "2020-10-02", "close": 14.03, "volume": 2644590.0}, {"date": "2020-10-05", "close": 14.4, "volume": 1700571.0}, {"date": "2020-10-06", "close": 14.19, "volume": 2418111.0}, {"date": "2020-10-07", "close": 14.52, "volume": 2277530.0}, {"date": "2020-10-08", "close": 14.54, "volume": 2105601.0}, {"date": "2020-10-09", "close": 14.42, "volume": 1481893.0}, {"date": "2020-10-12", "close": 14.51, "volume": 2544993.0}, {"date": "2020-10-13", "close": 14.52, "volume": 1501587.0}, {"date": "2020-10-14", "close": 14.44, "volume": 1425564.0}, {"date": "2020-10-15", "close": 14.69, "volume": 1423678.0}, {"date": "2020-10-16", "close": 14.47, "volume": 3192254.0}, {"date": "2020-10-19", "close": 14.35, "volume": 3119266.0}, {"date": "2020-10-20", "close": 13.76, "volume": 6030515.0}, {"date": "2020-10-21", "close": 13.67, "volume": 7906935.0}, {"date": "2020-10-22", "close": 13.91, "volume": 3905848.0}, {"date": "2020-10-23", "close": 14.01, "volume": 2682514.0}, {"date": "2020-10-26", "close": 13.97, "volume": 3255989.0}, {"date": "2020-10-27", "close": 13.77, "volume": 2239007.0}, {"date": "2020-10-28", "close": 13.25, "volume": 2368029.0}, {"date": "2020-10-29", "close": 13.34, "volume": 2324209.0}, {"date": "2020-10-30", "close": 13.29, "volume": 2287093.0}, {"date": "2020-11-02", "close": 13.78, "volume": 2694451.0}, {"date": "2020-11-03", "close": 14.16, "volume": 2726935.0}, {"date": "2020-11-04", "close": 13.8, "volume": 1680029.0}, {"date": "2020-11-05", "close": 14.14, "volume": 1761100.0}, {"date": "2020-11-06", "close": 14.15, "volume": 1963481.0}, {"date": "2020-11-09", "close": 14.51, "volume": 3058949.0}, {"date": "2020-11-10", "close": 14.62, "volume": 3703617.0}, {"date": "2020-11-11", "close": 14.54, "volume": 2170610.0}, {"date": "2020-11-12", "close": 14.12, "volume": 1332811.0}, {"date": "2020-11-13", "close": 14.57, "volume": 2111516.0}, {"date": "2020-11-16", "close": 15.05, "volume": 3398517.0}, {"date": "2020-11-17", "close": 15.37, "volume": 3333550.0}, {"date": "2020-11-18", "close": 15.53, "volume": 3739551.0}, {"date": "2020-11-19", "close": 15.7, "volume": 3343810.0}, {"date": "2020-11-20", "close": 15.66, "volume": 4329435.0}, {"date": "2020-11-23", "close": 15.6, "volume": 2417452.0}, {"date": "2020-11-24", "close": 15.72, "volume": 6058187.0}, {"date": "2020-11-25", "close": 15.51, "volume": 1794292.0}, {"date": "2020-11-27", "close": 15.56, "volume": 1106697.0}, {"date": "2020-11-30", "close": 15.32, "volume": 2156596.0}, {"date": "2020-12-01", "close": 15.62, "volume": 1766844.0}, {"date": "2020-12-02", "close": 15.76, "volume": 3173962.0}, {"date": "2020-12-03", "close": 15.83, "volume": 3321343.0}, {"date": "2020-12-04", "close": 16.19, "volume": 2590182.0}, {"date": "2020-12-07", "close": 16.09, "volume": 1422049.0}, {"date": "2020-12-08", "close": 16.22, "volume": 1925103.0}, {"date": "2020-12-09", "close": 16.36, "volume": 2211599.0}, {"date": "2020-12-10", "close": 16.37, "volume": 1697910.0}, {"date": "2020-12-11", "close": 16.35, "volume": 2402498.0}, {"date": "2020-12-14", "close": 16.02, "volume": 1540790.0}, {"date": "2020-12-15", "close": 16.4, "volume": 1593738.0}, {"date": "2020-12-16", "close": 16.37, "volume": 1872932.0}, {"date": "2020-12-17", "close": 16.58, "volume": 4477372.0}, {"date": "2020-12-18", "close": 16.59, "volume": 2988375.0}, {"date": "2020-12-21", "close": 16.4, "volume": 3206907.0}, {"date": "2020-12-22", "close": 16.56, "volume": 2111173.0}, {"date": "2020-12-23", "close": 16.74, "volume": 1773544.0}, {"date": "2020-12-24", "close": 16.93, "volume": 772887.0}, {"date": "2020-12-28", "close": 16.84, "volume": 1466206.0}, {"date": "2020-12-29", "close": 16.75, "volume": 1510348.0}, {"date": "2020-12-30", "close": 16.95, "volume": 1047667.0}, {"date": "2020-12-31", "close": 16.94, "volume": 1330318.0}, {"date": "2021-01-04", "close": 16.9, "volume": 2909706.0}, {"date": "2021-01-05", "close": 16.87, "volume": 2011380.0}, {"date": "2021-01-06", "close": 17.78, "volume": 3773552.0}, {"date": "2021-01-07", "close": 18.02, "volume": 2172101.0}, {"date": "2021-01-08", "close": 18.0, "volume": 2571196.0}, {"date": "2021-01-11", "close": 17.92, "volume": 2181356.0}, {"date": "2021-01-12", "close": 18.17, "volume": 2140184.0}, {"date": "2021-01-13", "close": 17.87, "volume": 2159651.0}, {"date": "2021-01-14", "close": 17.52, "volume": 2724689.0}, {"date": "2021-01-15", "close": 17.53, "volume": 2270282.0}, {"date": "2021-01-19", "close": 17.39, "volume": 1926460.0}, {"date": "2021-01-20", "close": 17.47, "volume": 1510285.0}, {"date": "2021-01-21", "close": 17.33, "volume": 1137505.0}, {"date": "2021-01-22", "close": 17.22, "volume": 1610248.0}, {"date": "2021-01-25", "close": 17.08, "volume": 4259698.0}, {"date": "2021-01-26", "close": 16.65, "volume": 3119198.0}, {"date": "2021-01-27", "close": 16.1, "volume": 4844999.0}, {"date": "2021-01-28", "close": 15.94, "volume": 2727904.0}, {"date": "2021-01-29", "close": 15.66, "volume": 4396970.0}, {"date": "2021-02-01", "close": 15.93, "volume": 5391020.0}, {"date": "2021-02-02", "close": 16.22, "volume": 5061770.0}, {"date": "2021-02-03", "close": 16.21, "volume": 5341150.0}, {"date": "2021-02-04", "close": 16.21, "volume": 2653198.0}, {"date": "2021-02-05", "close": 16.38, "volume": 1738114.0}, {"date": "2021-02-08", "close": 16.41, "volume": 2805894.0}, {"date": "2021-02-09", "close": 16.83, "volume": 2863594.0}, {"date": "2021-02-10", "close": 16.82, "volume": 2484012.0}, {"date": "2021-02-11", "close": 16.64, "volume": 2156370.0}, {"date": "2021-02-12", "close": 16.68, "volume": 3948461.0}, {"date": "2021-02-16", "close": 16.46, "volume": 6920083.0}, {"date": "2021-02-17", "close": 16.35, "volume": 4119812.0}, {"date": "2021-02-18", "close": 16.05, "volume": 4724717.0}, {"date": "2021-02-19", "close": 16.19, "volume": 3074118.0}, {"date": "2021-02-22", "close": 16.22, "volume": 4290663.0}, {"date": "2021-02-23", "close": 16.02, "volume": 3196075.0}, {"date": "2021-02-24", "close": 16.01, "volume": 3866580.0}, {"date": "2021-02-25", "close": 16.03, "volume": 3643672.0}, {"date": "2021-02-26", "close": 15.87, "volume": 3755638.0}, {"date": "2021-03-01", "close": 16.44, "volume": 2427600.0}, {"date": "2021-03-02", "close": 16.42, "volume": 1782261.0}, {"date": "2021-03-03", "close": 16.53, "volume": 2664956.0}, {"date": "2021-03-04", "close": 16.4, "volume": 2162922.0}, {"date": "2021-03-05", "close": 16.7, "volume": 2169236.0}, {"date": "2021-03-08", "close": 17.36, "volume": 3376597.0}, {"date": "2021-03-09", "close": 17.33, "volume": 2830597.0}, {"date": "2021-03-10", "close": 17.36, "volume": 2095588.0}, {"date": "2021-03-11", "close": 17.47, "volume": 2944927.0}, {"date": "2021-03-12", "close": 17.71, "volume": 2573410.0}, {"date": "2021-03-15", "close": 18.0, "volume": 4875337.0}, {"date": "2021-03-16", "close": 17.92, "volume": 3730675.0}, {"date": "2021-03-17", "close": 17.93, "volume": 2262323.0}, {"date": "2021-03-18", "close": 18.19, "volume": 2872723.0}, {"date": "2021-03-19", "close": 18.02, "volume": 3330106.0}, {"date": "2021-03-22", "close": 18.07, "volume": 3133940.0}, {"date": "2021-03-23", "close": 17.43, "volume": 2369757.0}, {"date": "2021-03-24", "close": 17.36, "volume": 2159787.0}, {"date": "2021-03-25", "close": 17.91, "volume": 2119955.0}, {"date": "2021-03-26", "close": 18.19, "volume": 1532576.0}, {"date": "2021-03-29", "close": 18.39, "volume": 3564936.0}, {"date": "2021-03-30", "close": 18.58, "volume": 2045109.0}, {"date": "2021-03-31", "close": 18.16, "volume": 1930868.0}, {"date": "2021-04-01", "close": 18.35, "volume": 2188013.0}, {"date": "2021-04-05", "close": 18.6, "volume": 2487612.0}, {"date": "2021-04-06", "close": 18.78, "volume": 2285625.0}, {"date": "2021-04-07", "close": 18.56, "volume": 2780200.0}, {"date": "2021-04-08", "close": 17.9, "volume": 7954158.0}, {"date": "2021-04-09", "close": 18.15, "volume": 6377685.0}, {"date": "2021-04-12", "close": 18.33, "volume": 2958707.0}, {"date": "2021-04-13", "close": 18.08, "volume": 3100765.0}, {"date": "2021-04-14", "close": 18.09, "volume": 2826335.0}, {"date": "2021-04-15", "close": 18.2, "volume": 4205915.0}, {"date": "2021-04-16", "close": 18.51, "volume": 1727244.0}, {"date": "2021-04-19", "close": 18.39, "volume": 3341627.0}, {"date": "2021-04-20", "close": 18.31, "volume": 2898429.0}, {"date": "2021-04-21", "close": 18.67, "volume": 2605273.0}, {"date": "2021-04-22", "close": 18.53, "volume": 3176927.0}, {"date": "2021-04-23", "close": 18.65, "volume": 3346020.0}, {"date": "2021-04-26", "close": 18.35, "volume": 4488375.0}, {"date": "2021-04-27", "close": 18.01, "volume": 4781458.0}, {"date": "2021-04-28", "close": 18.46, "volume": 4490304.0}, {"date": "2021-04-29", "close": 18.51, "volume": 2348691.0}, {"date": "2021-04-30", "close": 18.55, "volume": 2681382.0}, {"date": "2021-05-03", "close": 18.74, "volume": 2358419.0}, {"date": "2021-05-04", "close": 18.91, "volume": 2481416.0}, {"date": "2021-05-05", "close": 19.21, "volume": 1926579.0}, {"date": "2021-05-06", "close": 19.4, "volume": 1835015.0}, {"date": "2021-05-07", "close": 19.36, "volume": 1375465.0}, {"date": "2021-05-10", "close": 19.39, "volume": 1933217.0}, {"date": "2021-05-11", "close": 19.23, "volume": 1770465.0}, {"date": "2021-05-12", "close": 18.73, "volume": 1610103.0}, {"date": "2021-05-13", "close": 19.4, "volume": 2436976.0}, {"date": "2021-05-14", "close": 19.07, "volume": 6653932.0}, {"date": "2021-05-17", "close": 19.17, "volume": 6812021.0}, {"date": "2021-05-18", "close": 18.74, "volume": 4149943.0}, {"date": "2021-05-19", "close": 18.58, "volume": 4174850.0}, {"date": "2021-05-20", "close": 18.01, "volume": 14913230.0}, {"date": "2021-05-21", "close": 17.94, "volume": 4314612.0}, {"date": "2021-05-24", "close": 17.97, "volume": 3056814.0}, {"date": "2021-05-25", "close": 17.67, "volume": 3156921.0}, {"date": "2021-05-26", "close": 17.8, "volume": 4331946.0}, {"date": "2021-05-27", "close": 17.68, "volume": 4418147.0}, {"date": "2021-05-28", "close": 17.68, "volume": 2610422.0}, {"date": "2021-06-01", "close": 18.25, "volume": 6116016.0}, {"date": "2021-06-02", "close": 18.16, "volume": 5716454.0}, {"date": "2021-06-03", "close": 18.12, "volume": 4707835.0}, {"date": "2021-06-04", "close": 18.17, "volume": 3538244.0}, {"date": "2021-06-07", "close": 17.8, "volume": 4084418.0}, {"date": "2021-06-08", "close": 17.89, "volume": 3386954.0}, {"date": "2021-06-09", "close": 17.54, "volume": 2174208.0}, {"date": "2021-06-10", "close": 17.61, "volume": 3616704.0}, {"date": "2021-06-11", "close": 17.87, "volume": 2240246.0}, {"date": "2021-06-14", "close": 17.69, "volume": 3872680.0}, {"date": "2021-06-15", "close": 17.71, "volume": 4623566.0}, {"date": "2021-06-16", "close": 17.62, "volume": 3050216.0}, {"date": "2021-06-17", "close": 17.37, "volume": 7538729.0}, {"date": "2021-06-18", "close": 17.38, "volume": 6113577.0}, {"date": "2021-06-21", "close": 17.69, "volume": 4822710.0}, {"date": "2021-06-22", "close": 17.9, "volume": 5202176.0}, {"date": "2021-06-23", "close": 17.69, "volume": 4852792.0}, {"date": "2021-06-24", "close": 17.89, "volume": 3118723.0}, {"date": "2021-06-25", "close": 18.07, "volume": 3497842.0}, {"date": "2021-06-28", "close": 18.14, "volume": 3005102.0}, {"date": "2021-06-29", "close": 18.1, "volume": 2412484.0}, {"date": "2021-06-30", "close": 18.14, "volume": 1947525.0}, {"date": "2021-07-01", "close": 18.07, "volume": 3183785.0}, {"date": "2021-07-02", "close": 17.98, "volume": 1987996.0}, {"date": "2021-07-06", "close": 17.78, "volume": 3011441.0}, {"date": "2021-07-07", "close": 17.9, "volume": 1403623.0}, {"date": "2021-07-08", "close": 17.86, "volume": 2619705.0}, {"date": "2021-07-09", "close": 18.01, "volume": 1663759.0}, {"date": "2021-07-12", "close": 17.93, "volume": 4525372.0}, {"date": "2021-07-13", "close": 17.79, "volume": 2351047.0}, {"date": "2021-07-14", "close": 17.76, "volume": 1246518.0}, {"date": "2021-07-15", "close": 17.65, "volume": 2249427.0}, {"date": "2021-07-16", "close": 17.27, "volume": 5960776.0}, {"date": "2021-07-19", "close": 17.11, "volume": 5043055.0}, {"date": "2021-07-20", "close": 17.3, "volume": 4153087.0}, {"date": "2021-07-21", "close": 17.5, "volume": 7283279.0}, {"date": "2021-07-22", "close": 17.31, "volume": 2591248.0}, {"date": "2021-07-23", "close": 17.3, "volume": 5303404.0}, {"date": "2021-07-26", "close": 17.49, "volume": 4783621.0}, {"date": "2021-07-27", "close": 18.75, "volume": 11867450.0}, {"date": "2021-07-28", "close": 18.9, "volume": 4269947.0}, {"date": "2021-07-29", "close": 19.16, "volume": 3705402.0}, {"date": "2021-07-30", "close": 19.17, "volume": 2879348.0}, {"date": "2021-08-02", "close": 19.12, "volume": 2512887.0}, {"date": "2021-08-03", "close": 19.23, "volume": 2435901.0}, {"date": "2021-08-04", "close": 18.96, "volume": 4337324.0}, {"date": "2021-08-05", "close": 18.72, "volume": 3366174.0}, {"date": "2021-08-06", "close": 18.81, "volume": 2273566.0}, {"date": "2021-08-09", "close": 19.26, "volume": 3299951.0}, {"date": "2021-08-10", "close": 19.31, "volume": 1970191.0}, {"date": "2021-08-11", "close": 19.53, "volume": 3480914.0}, {"date": "2021-08-12", "close": 19.43, "volume": 2967946.0}, {"date": "2021-08-13", "close": 19.37, "volume": 2252808.0}, {"date": "2021-08-16", "close": 19.4, "volume": 1403126.0}, {"date": "2021-08-17", "close": 19.37, "volume": 3840087.0}, {"date": "2021-08-18", "close": 19.27, "volume": 2361387.0}, {"date": "2021-08-19", "close": 19.31, "volume": 1881648.0}, {"date": "2021-08-20", "close": 19.39, "volume": 1510301.0}, {"date": "2021-08-23", "close": 19.51, "volume": 2544844.0}, {"date": "2021-08-24", "close": 19.84, "volume": 2646177.0}, {"date": "2021-08-25", "close": 20.26, "volume": 3102397.0}, {"date": "2021-08-26", "close": 20.17, "volume": 2273378.0}, {"date": "2021-08-27", "close": 20.48, "volume": 1371082.0}, {"date": "2021-08-30", "close": 20.45, "volume": 1300353.0}, {"date": "2021-08-31", "close": 20.52, "volume": 2900107.0}, {"date": "2021-09-01", "close": 20.64, "volume": 1557088.0}, {"date": "2021-09-02", "close": 20.8, "volume": 1430850.0}, {"date": "2021-09-03", "close": 20.72, "volume": 1320689.0}, {"date": "2021-09-07", "close": 20.43, "volume": 1521685.0}, {"date": "2021-09-08", "close": 20.39, "volume": 1274661.0}, {"date": "2021-09-09", "close": 20.15, "volume": 2059738.0}, {"date": "2021-09-10", "close": 19.96, "volume": 2396034.0}, {"date": "2021-09-13", "close": 19.9, "volume": 2370897.0}, {"date": "2021-09-14", "close": 19.45, "volume": 1542623.0}, {"date": "2021-09-15", "close": 19.63, "volume": 2493715.0}, {"date": "2021-09-16", "close": 19.51, "volume": 3240816.0}, {"date": "2021-09-17", "close": 19.14, "volume": 4095466.0}, {"date": "2021-09-20", "close": 19.09, "volume": 2748033.0}, {"date": "2021-09-21", "close": 18.99, "volume": 2494605.0}, {"date": "2021-09-22", "close": 19.14, "volume": 1105531.0}, {"date": "2021-09-23", "close": 19.37, "volume": 963591.0}, {"date": "2021-09-24", "close": 19.48, "volume": 1312202.0}, {"date": "2021-09-27", "close": 19.72, "volume": 2947085.0}, {"date": "2021-09-28", "close": 19.39, "volume": 1546817.0}, {"date": "2021-09-29", "close": 19.47, "volume": 1862447.0}, {"date": "2021-09-30", "close": 19.04, "volume": 2512232.0}, {"date": "2021-10-01", "close": 19.14, "volume": 1915607.0}, {"date": "2021-10-04", "close": 19.18, "volume": 3504792.0}, {"date": "2021-10-05", "close": 19.37, "volume": 1824445.0}, {"date": "2021-10-06", "close": 19.33, "volume": 1116712.0}, {"date": "2021-10-07", "close": 19.27, "volume": 1726023.0}, {"date": "2021-10-08", "close": 18.8, "volume": 2363808.0}, {"date": "2021-10-11", "close": 18.81, "volume": 1278154.0}, {"date": "2021-10-12", "close": 18.79, "volume": 980331.0}, {"date": "2021-10-13", "close": 19.4, "volume": 4199653.0}, {"date": "2021-10-14", "close": 19.69, "volume": 3864317.0}, {"date": "2021-10-15", "close": 19.77, "volume": 1733972.0}, {"date": "2021-10-18", "close": 20.36, "volume": 3203846.0}, {"date": "2021-10-19", "close": 20.08, "volume": 1869921.0}, {"date": "2021-10-20", "close": 20.49, "volume": 1894354.0}, {"date": "2021-10-21", "close": 20.6, "volume": 2201416.0}, {"date": "2021-10-22", "close": 20.65, "volume": 1820858.0}, {"date": "2021-10-25", "close": 20.24, "volume": 3641921.0}, {"date": "2021-10-26", "close": 20.33, "volume": 2981644.0}, {"date": "2021-10-27", "close": 19.85, "volume": 3330061.0}, {"date": "2021-10-28", "close": 20.24, "volume": 1845972.0}, {"date": "2021-10-29", "close": 19.93, "volume": 2586684.0}, {"date": "2021-11-01", "close": 20.15, "volume": 2182439.0}, {"date": "2021-11-02", "close": 20.34, "volume": 1437029.0}, {"date": "2021-11-03", "close": 20.56, "volume": 2549578.0}, {"date": "2021-11-04", "close": 20.24, "volume": 2043056.0}, {"date": "2021-11-05", "close": 20.54, "volume": 1434735.0}, {"date": "2021-11-08", "close": 20.51, "volume": 1602447.0}, {"date": "2021-11-09", "close": 20.56, "volume": 924702.0}, {"date": "2021-11-10", "close": 20.27, "volume": 2753225.0}, {"date": "2021-11-11", "close": 20.6, "volume": 1240208.0}, {"date": "2021-11-12", "close": 20.66, "volume": 1873816.0}, {"date": "2021-11-15", "close": 20.94, "volume": 3104378.0}, {"date": "2021-11-16", "close": 21.25, "volume": 3002077.0}, {"date": "2021-11-17", "close": 21.19, "volume": 2626135.0}, {"date": "2021-11-18", "close": 20.82, "volume": 1422608.0}, {"date": "2021-11-19", "close": 20.59, "volume": 1646044.0}, {"date": "2021-11-22", "close": 20.97, "volume": 1196775.0}, {"date": "2021-11-23", "close": 21.19, "volume": 3503394.0}, {"date": "2021-11-24", "close": 21.03, "volume": 2144713.0}, {"date": "2021-11-26", "close": 20.8, "volume": 1250147.0}, {"date": "2021-11-29", "close": 20.56, "volume": 1202541.0}, {"date": "2021-11-30", "close": 19.74, "volume": 3297829.0}, {"date": "2021-12-01", "close": 19.34, "volume": 1760960.0}, {"date": "2021-12-02", "close": 19.97, "volume": 1653712.0}, {"date": "2021-12-03", "close": 20.17, "volume": 1653245.0}, {"date": "2021-12-06", "close": 20.46, "volume": 1708420.0}, {"date": "2021-12-07", "close": 20.45, "volume": 1511751.0}, {"date": "2021-12-08", "close": 20.4, "volume": 1254904.0}, {"date": "2021-12-09", "close": 20.19, "volume": 1348409.0}, {"date": "2021-12-10", "close": 20.15, "volume": 1747468.0}, {"date": "2021-12-13", "close": 20.04, "volume": 1210916.0}, {"date": "2021-12-14", "close": 19.81, "volume": 1841274.0}, {"date": "2021-12-15", "close": 20.01, "volume": 1379934.0}, {"date": "2021-12-16", "close": 20.23, "volume": 1379229.0}, {"date": "2021-12-17", "close": 19.81, "volume": 2797214.0}, {"date": "2021-12-20", "close": 18.73, "volume": 7717565.0}, {"date": "2021-12-21", "close": 18.97, "volume": 4241635.0}, {"date": "2021-12-22", "close": 18.55, "volume": 2882439.0}, {"date": "2021-12-23", "close": 18.67, "volume": 1807531.0}, {"date": "2021-12-27", "close": 19.12, "volume": 1771153.0}, {"date": "2021-12-28", "close": 19.44, "volume": 1834420.0}, {"date": "2021-12-29", "close": 19.43, "volume": 983716.0}, {"date": "2021-12-30", "close": 19.37, "volume": 1206573.0}, {"date": "2021-12-31", "close": 19.5, "volume": 997150.0}, {"date": "2022-01-03", "close": 19.65, "volume": 2333897.0}, {"date": "2022-01-04", "close": 20.15, "volume": 3014083.0}, {"date": "2022-01-05", "close": 19.85, "volume": 3082328.0}, {"date": "2022-01-06", "close": 19.7, "volume": 1372594.0}, {"date": "2022-01-07", "close": 19.72, "volume": 1480333.0}, {"date": "2022-01-10", "close": 19.49, "volume": 2158607.0}, {"date": "2022-01-11", "close": 19.43, "volume": 1428481.0}, {"date": "2022-01-12", "close": 19.48, "volume": 2484021.0}, {"date": "2022-01-13", "close": 19.75, "volume": 1917993.0}, {"date": "2022-01-14", "close": 19.49, "volume": 1859843.0}, {"date": "2022-01-18", "close": 18.9, "volume": 4409101.0}, {"date": "2022-01-19", "close": 19.4, "volume": 4596401.0}, {"date": "2022-01-20", "close": 19.06, "volume": 1851891.0}, {"date": "2022-01-21", "close": 18.69, "volume": 2447643.0}, {"date": "2022-01-24", "close": 19.02, "volume": 3209201.0}, {"date": "2022-01-25", "close": 18.48, "volume": 2943313.0}, {"date": "2022-01-26", "close": 18.34, "volume": 2871997.0}, {"date": "2022-01-27", "close": 18.2, "volume": 4288056.0}, {"date": "2022-01-28", "close": 18.49, "volume": 1883285.0}, {"date": "2022-01-31", "close": 18.91, "volume": 4255436.0}, {"date": "2022-02-01", "close": 18.98, "volume": 1980041.0}, {"date": "2022-02-02", "close": 18.85, "volume": 1968211.0}, {"date": "2022-02-03", "close": 18.67, "volume": 1832358.0}, {"date": "2022-02-04", "close": 18.57, "volume": 1930978.0}, {"date": "2022-02-07", "close": 18.43, "volume": 1680512.0}, {"date": "2022-02-08", "close": 18.72, "volume": 1722194.0}, {"date": "2022-02-09", "close": 18.88, "volume": 2210139.0}, {"date": "2022-02-10", "close": 18.56, "volume": 1209753.0}, {"date": "2022-02-11", "close": 18.44, "volume": 1780863.0}, {"date": "2022-02-14", "close": 18.64, "volume": 5525939.0}, {"date": "2022-02-15", "close": 18.91, "volume": 4626978.0}, {"date": "2022-02-16", "close": 19.34, "volume": 4436981.0}, {"date": "2022-02-17", "close": 20.24, "volume": 7738857.0}, {"date": "2022-02-18", "close": 20.22, "volume": 5097369.0}, {"date": "2022-02-22", "close": 20.31, "volume": 4042688.0}, {"date": "2022-02-23", "close": 19.76, "volume": 3287952.0}, {"date": "2022-02-24", "close": 19.51, "volume": 3760703.0}, {"date": "2022-02-25", "close": 20.27, "volume": 2647154.0}, {"date": "2022-02-28", "close": 20.58, "volume": 4020641.0}, {"date": "2022-03-01", "close": 20.06, "volume": 3679232.0}, {"date": "2022-03-02", "close": 20.43, "volume": 2861384.0}, {"date": "2022-03-03", "close": 20.24, "volume": 2067814.0}, {"date": "2022-03-04", "close": 20.29, "volume": 3349126.0}, {"date": "2022-03-07", "close": 18.92, "volume": 5597461.0}, {"date": "2022-03-08", "close": 18.51, "volume": 4438383.0}, {"date": "2022-03-09", "close": 19.07, "volume": 2394034.0}, {"date": "2022-03-10", "close": 19.09, "volume": 1831744.0}, {"date": "2022-03-11", "close": 18.95, "volume": 2072296.0}, {"date": "2022-03-14", "close": 19.2, "volume": 2829293.0}, {"date": "2022-03-15", "close": 19.39, "volume": 2325140.0}, {"date": "2022-03-16", "close": 19.83, "volume": 1973648.0}, {"date": "2022-03-17", "close": 19.97, "volume": 1701768.0}, {"date": "2022-03-18", "close": 20.05, "volume": 2711050.0}, {"date": "2022-03-21", "close": 19.88, "volume": 2183118.0}, {"date": "2022-03-22", "close": 19.92, "volume": 2076490.0}, {"date": "2022-03-23", "close": 19.74, "volume": 1261180.0}, {"date": "2022-03-24", "close": 19.82, "volume": 1770117.0}, {"date": "2022-03-25", "close": 20.16, "volume": 2309840.0}, {"date": "2022-03-28", "close": 20.33, "volume": 2814257.0}, {"date": "2022-03-29", "close": 20.28, "volume": 2302512.0}, {"date": "2022-03-30", "close": 20.4, "volume": 2969447.0}, {"date": "2022-03-31", "close": 20.04, "volume": 2981541.0}, {"date": "2022-04-01", "close": 20.63, "volume": 3162862.0}, {"date": "2022-04-04", "close": 20.42, "volume": 2006841.0}, {"date": "2022-04-05", "close": 20.41, "volume": 3121536.0}, {"date": "2022-04-06", "close": 20.71, "volume": 2171232.0}, {"date": "2022-04-07", "close": 20.72, "volume": 1823221.0}, {"date": "2022-04-08", "close": 21.03, "volume": 1979718.0}, {"date": "2022-04-11", "close": 20.91, "volume": 1503834.0}, {"date": "2022-04-12", "close": 20.8, "volume": 2126730.0}, {"date": "2022-04-13", "close": 20.99, "volume": 2124231.0}, {"date": "2022-04-14", "close": 20.92, "volume": 2144911.0}, {"date": "2022-04-18", "close": 20.86, "volume": 2488768.0}, {"date": "2022-04-19", "close": 21.8, "volume": 4856650.0}, {"date": "2022-04-20", "close": 21.85, "volume": 2620071.0}, {"date": "2022-04-21", "close": 22.1, "volume": 2367203.0}, {"date": "2022-04-22", "close": 21.52, "volume": 2675529.0}, {"date": "2022-04-25", "close": 21.08, "volume": 6032891.0}, {"date": "2022-04-26", "close": 20.8, "volume": 2845788.0}, {"date": "2022-04-27", "close": 21.01, "volume": 3949119.0}, {"date": "2022-04-28", "close": 21.91, "volume": 3399403.0}, {"date": "2022-04-29", "close": 21.8, "volume": 3011705.0}, {"date": "2022-05-02", "close": 21.82, "volume": 2915078.0}, {"date": "2022-05-03", "close": 22.05, "volume": 2345314.0}, {"date": "2022-05-04", "close": 22.57, "volume": 4028063.0}, {"date": "2022-05-05", "close": 22.13, "volume": 2202003.0}, {"date": "2022-05-06", "close": 21.75, "volume": 2414710.0}, {"date": "2022-05-09", "close": 21.1, "volume": 3315976.0}, {"date": "2022-05-10", "close": 21.06, "volume": 4316518.0}, {"date": "2022-05-11", "close": 20.76, "volume": 3130850.0}, {"date": "2022-05-12", "close": 20.76, "volume": 3784378.0}, {"date": "2022-05-13", "close": 20.43, "volume": 4582131.0}, {"date": "2022-05-16", "close": 20.81, "volume": 2721673.0}, {"date": "2022-05-17", "close": 21.49, "volume": 2033207.0}, {"date": "2022-05-18", "close": 20.64, "volume": 1984263.0}, {"date": "2022-05-19", "close": 20.39, "volume": 2033204.0}, {"date": "2022-05-20", "close": 20.35, "volume": 3039520.0}, {"date": "2022-05-23", "close": 20.56, "volume": 3871692.0}, {"date": "2022-05-24", "close": 20.49, "volume": 2965885.0}, {"date": "2022-05-25", "close": 20.82, "volume": 2491870.0}, {"date": "2022-05-26", "close": 21.45, "volume": 1762401.0}, {"date": "2022-05-27", "close": 22.45, "volume": 3857921.0}, {"date": "2022-05-31", "close": 22.26, "volume": 3592572.0}, {"date": "2022-06-01", "close": 22.41, "volume": 2991634.0}, {"date": "2022-06-02", "close": 22.88, "volume": 3227670.0}, {"date": "2022-06-03", "close": 22.46, "volume": 2880972.0}, {"date": "2022-06-06", "close": 22.7, "volume": 2103559.0}, {"date": "2022-06-07", "close": 22.74, "volume": 1995841.0}, {"date": "2022-06-08", "close": 22.24, "volume": 1779253.0}, {"date": "2022-06-09", "close": 22.21, "volume": 2014813.0}, {"date": "2022-06-10", "close": 21.46, "volume": 2190192.0}, {"date": "2022-06-13", "close": 20.46, "volume": 2272718.0}, {"date": "2022-06-14", "close": 20.41, "volume": 2273451.0}, {"date": "2022-06-15", "close": 20.51, "volume": 2507626.0}, {"date": "2022-06-16", "close": 19.34, "volume": 2945824.0}, {"date": "2022-06-17", "close": 19.22, "volume": 3678466.0}, {"date": "2022-06-21", "close": 19.48, "volume": 3119624.0}, {"date": "2022-06-22", "close": 19.45, "volume": 2955986.0}, {"date": "2022-06-23", "close": 19.68, "volume": 3756318.0}, {"date": "2022-06-24", "close": 20.5, "volume": 6502201.0}, {"date": "2022-06-27", "close": 20.87, "volume": 3922899.0}, {"date": "2022-06-28", "close": 20.44, "volume": 3257213.0}, {"date": "2022-06-29", "close": 20.68, "volume": 2565655.0}, {"date": "2022-06-30", "close": 20.5, "volume": 3128362.0}, {"date": "2022-07-01", "close": 21.38, "volume": 3435282.0}, {"date": "2022-07-05", "close": 20.97, "volume": 2966606.0}, {"date": "2022-07-06", "close": 21.04, "volume": 2914119.0}, {"date": "2022-07-07", "close": 21.24, "volume": 3346357.0}, {"date": "2022-07-08", "close": 20.95, "volume": 1524587.0}, {"date": "2022-07-11", "close": 20.87, "volume": 2164270.0}, {"date": "2022-07-12", "close": 20.62, "volume": 1687140.0}, {"date": "2022-07-13", "close": 20.63, "volume": 1706156.0}, {"date": "2022-07-14", "close": 20.54, "volume": 1299803.0}, {"date": "2022-07-15", "close": 20.64, "volume": 2252589.0}, {"date": "2022-07-18", "close": 20.28, "volume": 2685927.0}, {"date": "2022-07-19", "close": 20.89, "volume": 2864298.0}, {"date": "2022-07-20", "close": 21.0, "volume": 2008171.0}, {"date": "2022-07-21", "close": 21.4, "volume": 2703486.0}, {"date": "2022-07-22", "close": 21.35, "volume": 2071971.0}, {"date": "2022-07-25", "close": 21.63, "volume": 3671721.0}, {"date": "2022-07-26", "close": 22.6, "volume": 5986857.0}, {"date": "2022-07-27", "close": 22.35, "volume": 5182717.0}, {"date": "2022-07-28", "close": 22.48, "volume": 3166339.0}, {"date": "2022-07-29", "close": 22.25, "volume": 2769657.0}, {"date": "2022-08-01", "close": 22.33, "volume": 3090117.0}, {"date": "2022-08-02", "close": 22.01, "volume": 2397268.0}, {"date": "2022-08-03", "close": 21.91, "volume": 2520255.0}, {"date": "2022-08-04", "close": 21.57, "volume": 2542985.0}, {"date": "2022-08-05", "close": 21.7, "volume": 1997395.0}, {"date": "2022-08-08", "close": 22.38, "volume": 3936060.0}, {"date": "2022-08-09", "close": 22.86, "volume": 3205294.0}, {"date": "2022-08-10", "close": 23.11, "volume": 3990160.0}, {"date": "2022-08-11", "close": 23.2, "volume": 2244816.0}, {"date": "2022-08-12", "close": 23.29, "volume": 4323844.0}, {"date": "2022-08-15", "close": 23.28, "volume": 5973055.0}, {"date": "2022-08-16", "close": 23.54, "volume": 3541816.0}, {"date": "2022-08-17", "close": 23.35, "volume": 2155755.0}, {"date": "2022-08-18", "close": 23.57, "volume": 2947637.0}, {"date": "2022-08-19", "close": 23.24, "volume": 2469093.0}, {"date": "2022-08-22", "close": 23.14, "volume": 3168031.0}, {"date": "2022-08-23", "close": 23.34, "volume": 1362183.0}, {"date": "2022-08-24", "close": 23.28, "volume": 2078713.0}, {"date": "2022-08-25", "close": 23.43, "volume": 2383029.0}, {"date": "2022-08-26", "close": 22.92, "volume": 1607323.0}, {"date": "2022-08-29", "close": 22.94, "volume": 2274132.0}, {"date": "2022-08-30", "close": 22.63, "volume": 2311335.0}, {"date": "2022-08-31", "close": 22.27, "volume": 2168835.0}, {"date": "2022-09-01", "close": 22.28, "volume": 2513589.0}, {"date": "2022-09-02", "close": 22.4, "volume": 2627044.0}, {"date": "2022-09-06", "close": 22.59, "volume": 2991936.0}, {"date": "2022-09-07", "close": 23.2, "volume": 2683232.0}, {"date": "2022-09-08", "close": 23.09, "volume": 3576041.0}, {"date": "2022-09-09", "close": 23.31, "volume": 2270615.0}, {"date": "2022-09-12", "close": 23.69, "volume": 2252934.0}, {"date": "2022-09-13", "close": 23.02, "volume": 1579564.0}, {"date": "2022-09-14", "close": 22.7, "volume": 2078031.0}, {"date": "2022-09-15", "close": 22.72, "volume": 1676051.0}, {"date": "2022-09-16", "close": 21.31, "volume": 5443232.0}, {"date": "2022-09-19", "close": 21.93, "volume": 3305743.0}, {"date": "2022-09-20", "close": 21.25, "volume": 2985643.0}, {"date": "2022-09-21", "close": 20.83, "volume": 2772019.0}, {"date": "2022-09-22", "close": 20.8, "volume": 2485145.0}, {"date": "2022-09-23", "close": 20.3, "volume": 3201705.0}, {"date": "2022-09-26", "close": 19.7, "volume": 3734194.0}, {"date": "2022-09-27", "close": 19.67, "volume": 2077547.0}, {"date": "2022-09-28", "close": 20.14, "volume": 2567608.0}, {"date": "2022-09-29", "close": 19.71, "volume": 1726023.0}, {"date": "2022-09-30", "close": 19.74, "volume": 3156753.0}, {"date": "2022-10-03", "close": 20.05, "volume": 3631083.0}, {"date": "2022-10-04", "close": 20.99, "volume": 3107079.0}, {"date": "2022-10-05", "close": 20.88, "volume": 2788336.0}, {"date": "2022-10-06", "close": 20.66, "volume": 2175738.0}, {"date": "2022-10-07", "close": 19.89, "volume": 2919065.0}, {"date": "2022-10-10", "close": 20.33, "volume": 3185476.0}, {"date": "2022-10-11", "close": 20.23, "volume": 1775864.0}, {"date": "2022-10-12", "close": 20.08, "volume": 1439828.0}, {"date": "2022-10-13", "close": 20.72, "volume": 2422211.0}, {"date": "2022-10-14", "close": 20.52, "volume": 2180281.0}, {"date": "2022-10-17", "close": 20.93, "volume": 1612606.0}, {"date": "2022-10-18", "close": 21.43, "volume": 1766163.0}, {"date": "2022-10-19", "close": 21.16, "volume": 1599652.0}, {"date": "2022-10-20", "close": 20.85, "volume": 1891340.0}, {"date": "2022-10-21", "close": 21.22, "volume": 3619842.0}, {"date": "2022-10-24", "close": 21.51, "volume": 4723799.0}, {"date": "2022-10-25", "close": 23.12, "volume": 8451035.0}, {"date": "2022-10-26", "close": 23.42, "volume": 5553590.0}, {"date": "2022-10-27", "close": 23.05, "volume": 4070992.0}, {"date": "2022-10-28", "close": 23.03, "volume": 3983974.0}, {"date": "2022-10-31", "close": 22.96, "volume": 2734894.0}, {"date": "2022-11-01", "close": 22.93, "volume": 2414523.0}, {"date": "2022-11-02", "close": 22.33, "volume": 1989886.0}, {"date": "2022-11-03", "close": 22.41, "volume": 2018159.0}, {"date": "2022-11-04", "close": 22.79, "volume": 2011709.0}, {"date": "2022-11-07", "close": 22.71, "volume": 2079266.0}, {"date": "2022-11-08", "close": 22.85, "volume": 2570639.0}, {"date": "2022-11-09", "close": 22.57, "volume": 2044201.0}, {"date": "2022-11-10", "close": 22.49, "volume": 6684367.0}, {"date": "2022-11-11", "close": 21.62, "volume": 7203881.0}, {"date": "2022-11-14", "close": 22.0, "volume": 3795636.0}, {"date": "2022-11-15", "close": 22.26, "volume": 2510404.0}, {"date": "2022-11-16", "close": 22.46, "volume": 2178790.0}, {"date": "2022-11-17", "close": 22.28, "volume": 1587020.0}, {"date": "2022-11-18", "close": 22.53, "volume": 2227987.0}, {"date": "2022-11-21", "close": 22.39, "volume": 3103458.0}, {"date": "2022-11-22", "close": 22.56, "volume": 2996666.0}, {"date": "2022-11-23", "close": 22.58, "volume": 1832680.0}, {"date": "2022-11-25", "close": 22.78, "volume": 736407.0}, {"date": "2022-11-28", "close": 22.34, "volume": 1756528.0}, {"date": "2022-11-29", "close": 22.75, "volume": 2763099.0}, {"date": "2022-11-30", "close": 22.98, "volume": 2743711.0}, {"date": "2022-12-01", "close": 22.93, "volume": 3473063.0}, {"date": "2022-12-02", "close": 22.97, "volume": 3278308.0}, {"date": "2022-12-05", "close": 22.47, "volume": 2035347.0}, {"date": "2022-12-06", "close": 22.76, "volume": 2239092.0}, {"date": "2022-12-07", "close": 22.61, "volume": 1838807.0}, {"date": "2022-12-08", "close": 22.22, "volume": 4487044.0}, {"date": "2022-12-09", "close": 22.1, "volume": 3169738.0}, {"date": "2022-12-12", "close": 22.28, "volume": 4059261.0}, {"date": "2022-12-13", "close": 22.29, "volume": 3424433.0}, {"date": "2022-12-14", "close": 22.31, "volume": 2655803.0}, {"date": "2022-12-15", "close": 21.75, "volume": 2836106.0}, {"date": "2022-12-16", "close": 21.33, "volume": 3675487.0}, {"date": "2022-12-19", "close": 21.26, "volume": 4302075.0}, {"date": "2022-12-20", "close": 21.39, "volume": 2942921.0}, {"date": "2022-12-21", "close": 21.8, "volume": 5912074.0}, {"date": "2022-12-22", "close": 21.95, "volume": 4316787.0}, {"date": "2022-12-23", "close": 22.18, "volume": 1857538.0}, {"date": "2022-12-27", "close": 22.42, "volume": 1340559.0}, {"date": "2022-12-28", "close": 22.01, "volume": 2022451.0}, {"date": "2022-12-29", "close": 22.34, "volume": 1166731.0}, {"date": "2022-12-30", "close": 22.25, "volume": 1622906.0}, {"date": "2023-01-03", "close": 21.73, "volume": 3373170.0}, {"date": "2023-01-04", "close": 21.93, "volume": 3772963.0}, {"date": "2023-01-05", "close": 22.09, "volume": 4103774.0}, {"date": "2023-01-06", "close": 22.82, "volume": 2318981.0}, {"date": "2023-01-09", "close": 22.4, "volume": 2249108.0}, {"date": "2023-01-10", "close": 22.24, "volume": 2001828.0}, {"date": "2023-01-11", "close": 22.05, "volume": 3295514.0}, {"date": "2023-01-12", "close": 22.55, "volume": 2238743.0}, {"date": "2023-01-13", "close": 22.43, "volume": 2762379.0}, {"date": "2023-01-17", "close": 22.23, "volume": 2225570.0}, {"date": "2023-01-18", "close": 22.29, "volume": 2978868.0}, {"date": "2023-01-19", "close": 22.15, "volume": 3206025.0}, {"date": "2023-01-20", "close": 22.56, "volume": 2661457.0}, {"date": "2023-01-23", "close": 22.7, "volume": 2751533.0}, {"date": "2023-01-24", "close": 22.92, "volume": 5391092.0}, {"date": "2023-01-25", "close": 23.42, "volume": 4009333.0}, {"date": "2023-01-26", "close": 23.78, "volume": 3580089.0}, {"date": "2023-01-27", "close": 23.76, "volume": 2263588.0}, {"date": "2023-01-30", "close": 23.17, "volume": 3777220.0}, {"date": "2023-01-31", "close": 24.09, "volume": 4842732.0}, {"date": "2023-02-01", "close": 23.76, "volume": 4510405.0}, {"date": "2023-02-02", "close": 23.82, "volume": 2225096.0}, {"date": "2023-02-03", "close": 23.66, "volume": 3120537.0}, {"date": "2023-02-06", "close": 23.66, "volume": 3499377.0}, {"date": "2023-02-07", "close": 22.14, "volume": 10162460.0}, {"date": "2023-02-08", "close": 23.13, "volume": 6082512.0}, {"date": "2023-02-09", "close": 23.2, "volume": 3557520.0}, {"date": "2023-02-10", "close": 23.51, "volume": 2930271.0}, {"date": "2023-02-13", "close": 23.52, "volume": 2566430.0}, {"date": "2023-02-14", "close": 23.58, "volume": 3620696.0}, {"date": "2023-02-15", "close": 23.75, "volume": 2111170.0}, {"date": "2023-02-16", "close": 23.67, "volume": 1887571.0}, {"date": "2023-02-17", "close": 23.52, "volume": 2553417.0}, {"date": "2023-02-21", "close": 23.09, "volume": 3118103.0}, {"date": "2023-02-22", "close": 22.97, "volume": 2623117.0}, {"date": "2023-02-23", "close": 23.56, "volume": 3255582.0}, {"date": "2023-02-24", "close": 23.72, "volume": 2333199.0}, {"date": "2023-02-27", "close": 23.8, "volume": 1825916.0}, {"date": "2023-02-28", "close": 23.8, "volume": 2892240.0}, {"date": "2023-03-01", "close": 24.38, "volume": 4268694.0}, {"date": "2023-03-02", "close": 24.43, "volume": 2940898.0}, {"date": "2023-03-03", "close": 24.58, "volume": 3227013.0}, {"date": "2023-03-06", "close": 24.19, "volume": 2873212.0}, {"date": "2023-03-07", "close": 25.02, "volume": 4405234.0}, {"date": "2023-03-08", "close": 24.94, "volume": 2939637.0}, {"date": "2023-03-09", "close": 24.62, "volume": 2302177.0}, {"date": "2023-03-10", "close": 23.76, "volume": 3619330.0}, {"date": "2023-03-13", "close": 23.3, "volume": 2759140.0}, {"date": "2023-03-14", "close": 23.97, "volume": 2691881.0}, {"date": "2023-03-15", "close": 23.42, "volume": 4097267.0}, {"date": "2023-03-16", "close": 23.65, "volume": 2216993.0}, {"date": "2023-03-17", "close": 23.31, "volume": 2812822.0}, {"date": "2023-03-20", "close": 23.61, "volume": 5755492.0}, {"date": "2023-03-21", "close": 23.94, "volume": 1728475.0}, {"date": "2023-03-22", "close": 23.78, "volume": 2304105.0}, {"date": "2023-03-23", "close": 24.01, "volume": 4286761.0}, {"date": "2023-03-24", "close": 24.44, "volume": 3083845.0}, {"date": "2023-03-27", "close": 24.82, "volume": 2514489.0}, {"date": "2023-03-28", "close": 25.15, "volume": 3184423.0}, {"date": "2023-03-29", "close": 25.17, "volume": 3201874.0}, {"date": "2023-03-30", "close": 25.26, "volume": 2216894.0}, {"date": "2023-03-31", "close": 25.49, "volume": 2421764.0}, {"date": "2023-04-03", "close": 25.49, "volume": 2278064.0}, {"date": "2023-04-04", "close": 25.04, "volume": 2071842.0}, {"date": "2023-04-05", "close": 25.18, "volume": 2937360.0}, {"date": "2023-04-06", "close": 25.06, "volume": 3349640.0}, {"date": "2023-04-10", "close": 25.03, "volume": 2346866.0}, {"date": "2023-04-11", "close": 25.24, "volume": 2946761.0}, {"date": "2023-04-12", "close": 24.84, "volume": 3369769.0}, {"date": "2023-04-13", "close": 24.86, "volume": 3641331.0}, {"date": "2023-04-14", "close": 24.76, "volume": 2670842.0}, {"date": "2023-04-17", "close": 24.91, "volume": 1877589.0}, {"date": "2023-04-18", "close": 25.02, "volume": 2968965.0}, {"date": "2023-04-19", "close": 24.99, "volume": 1781852.0}, {"date": "2023-04-20", "close": 24.68, "volume": 3213872.0}, {"date": "2023-04-21", "close": 24.42, "volume": 2562824.0}, {"date": "2023-04-24", "close": 24.62, "volume": 3053605.0}, {"date": "2023-04-25", "close": 24.34, "volume": 2296058.0}, {"date": "2023-04-26", "close": 23.91, "volume": 1823386.0}, {"date": "2023-04-27", "close": 24.26, "volume": 2636600.0}, {"date": "2023-04-28", "close": 24.66, "volume": 2226732.0}, {"date": "2023-05-01", "close": 24.63, "volume": 4470037.0}, {"date": "2023-05-02", "close": 25.41, "volume": 9784177.0}, {"date": "2023-05-03", "close": 25.1, "volume": 4361515.0}, {"date": "2023-05-04", "close": 25.2, "volume": 3679378.0}, {"date": "2023-05-05", "close": 25.7, "volume": 2050669.0}, {"date": "2023-05-08", "close": 25.93, "volume": 1672105.0}, {"date": "2023-05-09", "close": 25.72, "volume": 2701943.0}, {"date": "2023-05-10", "close": 25.9, "volume": 3950128.0}, {"date": "2023-05-11", "close": 25.68, "volume": 1619115.0}, {"date": "2023-05-12", "close": 25.95, "volume": 1938892.0}, {"date": "2023-05-15", "close": 25.83, "volume": 2650705.0}, {"date": "2023-05-16", "close": 25.5, "volume": 2514076.0}, {"date": "2023-05-17", "close": 25.77, "volume": 1883169.0}, {"date": "2023-05-18", "close": 25.63, "volume": 1703492.0}, {"date": "2023-05-19", "close": 25.76, "volume": 1520458.0}, {"date": "2023-05-22", "close": 25.65, "volume": 2969245.0}, {"date": "2023-05-23", "close": 25.41, "volume": 1756799.0}, {"date": "2023-05-24", "close": 25.01, "volume": 1799335.0}, {"date": "2023-05-25", "close": 24.86, "volume": 2051647.0}, {"date": "2023-05-26", "close": 24.71, "volume": 2071411.0}, {"date": "2023-05-30", "close": 24.46, "volume": 1874692.0}, {"date": "2023-05-31", "close": 23.9, "volume": 3196535.0}, {"date": "2023-06-01", "close": 24.16, "volume": 2985886.0}, {"date": "2023-06-02", "close": 25.0, "volume": 2567733.0}, {"date": "2023-06-05", "close": 25.45, "volume": 4186314.0}, {"date": "2023-06-06", "close": 25.84, "volume": 3210110.0}, {"date": "2023-06-07", "close": 26.31, "volume": 4076199.0}, {"date": "2023-06-08", "close": 26.45, "volume": 2956888.0}, {"date": "2023-06-09", "close": 26.52, "volume": 3016074.0}, {"date": "2023-06-12", "close": 26.96, "volume": 4348086.0}, {"date": "2023-06-13", "close": 26.22, "volume": 8722895.0}, {"date": "2023-06-14", "close": 25.82, "volume": 6230670.0}, {"date": "2023-06-15", "close": 26.17, "volume": 4421622.0}, {"date": "2023-06-16", "close": 26.01, "volume": 53234600.0}, {"date": "2023-06-20", "close": 24.66, "volume": 7777988.0}, {"date": "2023-06-21", "close": 24.41, "volume": 5214654.0}, {"date": "2023-06-22", "close": 23.96, "volume": 5532817.0}, {"date": "2023-06-23", "close": 23.6, "volume": 5724429.0}, {"date": "2023-06-26", "close": 23.97, "volume": 3934196.0}, {"date": "2023-06-27", "close": 24.22, "volume": 4522556.0}, {"date": "2023-06-28", "close": 24.02, "volume": 4451210.0}, {"date": "2023-06-29", "close": 23.67, "volume": 5695840.0}, {"date": "2023-06-30", "close": 24.03, "volume": 3145742.0}, {"date": "2023-07-03", "close": 24.39, "volume": 1540495.0}, {"date": "2023-07-05", "close": 23.64, "volume": 3787900.0}, {"date": "2023-07-06", "close": 23.61, "volume": 3105503.0}, {"date": "2023-07-07", "close": 23.92, "volume": 3339307.0}, {"date": "2023-07-10", "close": 23.91, "volume": 4332667.0}, {"date": "2023-07-11", "close": 24.28, "volume": 3326476.0}, {"date": "2023-07-12", "close": 24.01, "volume": 4825821.0}, {"date": "2023-07-13", "close": 24.09, "volume": 2718187.0}, {"date": "2023-07-14", "close": 24.05, "volume": 3485634.0}, {"date": "2023-07-17", "close": 23.94, "volume": 2215520.0}, {"date": "2023-07-18", "close": 24.21, "volume": 2322606.0}, {"date": "2023-07-19", "close": 24.04, "volume": 3339678.0}, {"date": "2023-07-20", "close": 23.81, "volume": 3037729.0}, {"date": "2023-07-21", "close": 23.81, "volume": 2707868.0}, {"date": "2023-07-24", "close": 23.9, "volume": 3722577.0}, {"date": "2023-07-25", "close": 24.32, "volume": 5345496.0}, {"date": "2023-07-26", "close": 23.95, "volume": 3042190.0}, {"date": "2023-07-27", "close": 24.04, "volume": 3938192.0}, {"date": "2023-07-28", "close": 24.32, "volume": 3103069.0}, {"date": "2023-07-31", "close": 24.2, "volume": 5248531.0}, {"date": "2023-08-01", "close": 23.24, "volume": 10291080.0}, {"date": "2023-08-02", "close": 23.31, "volume": 5317032.0}, {"date": "2023-08-03", "close": 22.92, "volume": 4908587.0}, {"date": "2023-08-04", "close": 23.13, "volume": 3564540.0}, {"date": "2023-08-07", "close": 23.25, "volume": 3936104.0}, {"date": "2023-08-08", "close": 22.82, "volume": 4717560.0}, {"date": "2023-08-09", "close": 23.03, "volume": 2638639.0}, {"date": "2023-08-10", "close": 23.1, "volume": 2781008.0}, {"date": "2023-08-11", "close": 22.59, "volume": 2998167.0}, {"date": "2023-08-14", "close": 22.63, "volume": 3344872.0}, {"date": "2023-08-15", "close": 22.25, "volume": 2275505.0}, {"date": "2023-08-16", "close": 22.12, "volume": 2719414.0}, {"date": "2023-08-17", "close": 21.87, "volume": 2431736.0}, {"date": "2023-08-18", "close": 21.84, "volume": 3889796.0}, {"date": "2023-08-21", "close": 21.47, "volume": 6081484.0}, {"date": "2023-08-22", "close": 21.64, "volume": 3229919.0}, {"date": "2023-08-23", "close": 21.58, "volume": 1639770.0}, {"date": "2023-08-24", "close": 21.53, "volume": 2366462.0}, {"date": "2023-08-25", "close": 21.76, "volume": 1602182.0}, {"date": "2023-08-28", "close": 21.93, "volume": 2497616.0}, {"date": "2023-08-29", "close": 22.25, "volume": 2362079.0}, {"date": "2023-08-30", "close": 22.4, "volume": 1915367.0}, {"date": "2023-08-31", "close": 22.24, "volume": 4049467.0}, {"date": "2023-09-01", "close": 22.49, "volume": 2576710.0}, {"date": "2023-09-05", "close": 21.84, "volume": 2274666.0}, {"date": "2023-09-06", "close": 21.76, "volume": 2269393.0}, {"date": "2023-09-07", "close": 21.89, "volume": 5211869.0}, {"date": "2023-09-08", "close": 22.1, "volume": 3110403.0}, {"date": "2023-09-11", "close": 21.91, "volume": 2412255.0}, {"date": "2023-09-12", "close": 22.04, "volume": 2981154.0}, {"date": "2023-09-13", "close": 22.45, "volume": 4351375.0}, {"date": "2023-09-14", "close": 23.35, "volume": 6819058.0}, {"date": "2023-09-15", "close": 23.5, "volume": 8410420.0}, {"date": "2023-09-18", "close": 23.28, "volume": 4138324.0}, {"date": "2023-09-19", "close": 23.3, "volume": 3220000.0}, {"date": "2023-09-20", "close": 22.83, "volume": 3701165.0}, {"date": "2023-09-21", "close": 22.9, "volume": 2612500.0}, {"date": "2023-09-22", "close": 22.58, "volume": 2137580.0}, {"date": "2023-09-25", "close": 22.8, "volume": 2866030.0}, {"date": "2023-09-26", "close": 22.35, "volume": 2284430.0}, {"date": "2023-09-27", "close": 22.16, "volume": 3315110.0}, {"date": "2023-09-28", "close": 22.25, "volume": 4041163.0}, {"date": "2023-09-29", "close": 22.28, "volume": 3682836.0}, {"date": "2023-10-02", "close": 21.84, "volume": 4006734.0}, {"date": "2023-10-03", "close": 21.83, "volume": 3047006.0}, {"date": "2023-10-04", "close": 21.83, "volume": 2691472.0}, {"date": "2023-10-05", "close": 21.49, "volume": 3453300.0}, {"date": "2023-10-06", "close": 21.2, "volume": 4583103.0}, {"date": "2023-10-09", "close": 21.5, "volume": 3197260.0}, {"date": "2023-10-10", "close": 21.78, "volume": 2603774.0}, {"date": "2023-10-11", "close": 21.32, "volume": 3883500.0}, {"date": "2023-10-12", "close": 20.86, "volume": 3178601.0}, {"date": "2023-10-13", "close": 20.93, "volume": 1902036.0}, {"date": "2023-10-16", "close": 21.21, "volume": 2938607.0}, {"date": "2023-10-17", "close": 21.69, "volume": 3505756.0}, {"date": "2023-10-18", "close": 21.4, "volume": 3203794.0}, {"date": "2023-10-19", "close": 20.91, "volume": 6285822.0}, {"date": "2023-10-20", "close": 20.43, "volume": 3480113.0}, {"date": "2023-10-23", "close": 20.17, "volume": 3310606.0}, {"date": "2023-10-24", "close": 20.37, "volume": 2665343.0}, {"date": "2023-10-25", "close": 20.64, "volume": 4273763.0}, {"date": "2023-10-26", "close": 20.94, "volume": 2713604.0}, {"date": "2023-10-27", "close": 20.93, "volume": 2564777.0}, {"date": "2023-10-30", "close": 20.87, "volume": 3658599.0}, {"date": "2023-10-31", "close": 21.51, "volume": 9414796.0}, {"date": "2023-11-01", "close": 21.52, "volume": 3571181.0}, {"date": "2023-11-02", "close": 21.89, "volume": 2091691.0}, {"date": "2023-11-03", "close": 22.08, "volume": 2139926.0}, {"date": "2023-11-06", "close": 21.96, "volume": 2121511.0}, {"date": "2023-11-07", "close": 21.91, "volume": 2665255.0}, {"date": "2023-11-08", "close": 21.91, "volume": 1766613.0}, {"date": "2023-11-09", "close": 21.42, "volume": 3719265.0}, {"date": "2023-11-10", "close": 21.65, "volume": 2230099.0}, {"date": "2023-11-13", "close": 21.33, "volume": 1816342.0}, {"date": "2023-11-14", "close": 22.04, "volume": 2244230.0}, {"date": "2023-11-15", "close": 22.66, "volume": 4123517.0}, {"date": "2023-11-16", "close": 22.35, "volume": 2492733.0}, {"date": "2023-11-17", "close": 22.16, "volume": 2128857.0}, {"date": "2023-11-20", "close": 22.54, "volume": 2554043.0}, {"date": "2023-11-21", "close": 22.53, "volume": 2038547.0}, {"date": "2023-11-22", "close": 22.7, "volume": 1250200.0}, {"date": "2023-11-24", "close": 22.82, "volume": 751179.0}, {"date": "2023-11-27", "close": 22.59, "volume": 3165683.0}, {"date": "2023-11-28", "close": 22.16, "volume": 1763209.0}, {"date": "2023-11-29", "close": 22.71, "volume": 3872366.0}, {"date": "2023-11-30", "close": 22.67, "volume": 4512341.0}, {"date": "2023-12-01", "close": 23.09, "volume": 2550568.0}, {"date": "2023-12-04", "close": 23.18, "volume": 1873013.0}, {"date": "2023-12-05", "close": 22.9, "volume": 1820001.0}, {"date": "2023-12-06", "close": 23.0, "volume": 2053141.0}, {"date": "2023-12-07", "close": 23.43, "volume": 3422131.0}, {"date": "2023-12-08", "close": 23.3, "volume": 3322362.0}, {"date": "2023-12-11", "close": 23.34, "volume": 1528388.0}, {"date": "2023-12-12", "close": 22.91, "volume": 2061926.0}, {"date": "2023-12-13", "close": 24.3, "volume": 5145264.0}, {"date": "2023-12-14", "close": 24.67, "volume": 3233584.0}, {"date": "2023-12-15", "close": 24.2, "volume": 5971692.0}, {"date": "2023-12-18", "close": 24.62, "volume": 3214692.0}, {"date": "2023-12-19", "close": 24.81, "volume": 3078016.0}, {"date": "2023-12-20", "close": 24.58, "volume": 2640836.0}, {"date": "2023-12-21", "close": 24.5, "volume": 1766039.0}, {"date": "2023-12-22", "close": 24.61, "volume": 1680330.0}, {"date": "2023-12-26", "close": 24.77, "volume": 1567098.0}, {"date": "2023-12-27", "close": 24.79, "volume": 1161275.0}, {"date": "2023-12-28", "close": 24.8, "volume": 1199971.0}, {"date": "2023-12-29", "close": 24.65, "volume": 1692827.0}, {"date": "2024-01-02", "close": 24.88, "volume": 2774466.0}, {"date": "2024-01-03", "close": 24.83, "volume": 3361579.0}, {"date": "2024-01-04", "close": 25.07, "volume": 3613786.0}, {"date": "2024-01-05", "close": 25.74, "volume": 4698055.0}, {"date": "2024-01-08", "close": 26.25, "volume": 4951875.0}, {"date": "2024-01-09", "close": 26.1, "volume": 2646953.0}, {"date": "2024-01-10", "close": 25.82, "volume": 3057244.0}, {"date": "2024-01-11", "close": 25.75, "volume": 1974174.0}, {"date": "2024-01-12", "close": 25.7, "volume": 2168826.0}, {"date": "2024-01-16", "close": 25.64, "volume": 1932362.0}, {"date": "2024-01-17", "close": 25.49, "volume": 2966105.0}, {"date": "2024-01-18", "close": 25.15, "volume": 2704844.0}, {"date": "2024-01-19", "close": 25.24, "volume": 3736921.0}, {"date": "2024-01-22", "close": 25.33, "volume": 3021653.0}, {"date": "2024-01-23", "close": 25.35, "volume": 1246235.0}, {"date": "2024-01-24", "close": 25.32, "volume": 1945068.0}, {"date": "2024-01-25", "close": 26.15, "volume": 4403780.0}, {"date": "2024-01-26", "close": 25.95, "volume": 1822282.0}, {"date": "2024-01-29", "close": 25.91, "volume": 1360449.0}, {"date": "2024-01-30", "close": 25.92, "volume": 1843467.0}, {"date": "2024-01-31", "close": 25.51, "volume": 2574323.0}, {"date": "2024-02-01", "close": 25.75, "volume": 2974875.0}, {"date": "2024-02-02", "close": 25.37, "volume": 2294888.0}, {"date": "2024-02-05", "close": 25.25, "volume": 2374405.0}, {"date": "2024-02-06", "close": 24.79, "volume": 2791337.0}, {"date": "2024-02-07", "close": 24.96, "volume": 3102805.0}, {"date": "2024-02-08", "close": 25.04, "volume": 2563445.0}, {"date": "2024-02-09", "close": 24.77, "volume": 3567379.0}, {"date": "2024-02-12", "close": 25.24, "volume": 3824067.0}, {"date": "2024-02-13", "close": 24.35, "volume": 3764657.0}, {"date": "2024-02-14", "close": 24.72, "volume": 2902040.0}, {"date": "2024-02-15", "close": 24.87, "volume": 3266295.0}, {"date": "2024-02-16", "close": 24.67, "volume": 3403267.0}, {"date": "2024-02-20", "close": 24.74, "volume": 5026660.0}, {"date": "2024-02-21", "close": 26.22, "volume": 5202349.0}, {"date": "2024-02-22", "close": 26.65, "volume": 4152063.0}, {"date": "2024-02-23", "close": 26.4, "volume": 1922561.0}, {"date": "2024-02-26", "close": 26.37, "volume": 2180913.0}, {"date": "2024-02-27", "close": 26.06, "volume": 2228278.0}, {"date": "2024-02-28", "close": 26.08, "volume": 2741251.0}, {"date": "2024-02-29", "close": 25.95, "volume": 3707111.0}, {"date": "2024-03-01", "close": 25.48, "volume": 3363720.0}, {"date": "2024-03-04", "close": 25.5, "volume": 1884033.0}, {"date": "2024-03-05", "close": 26.0, "volume": 2372838.0}, {"date": "2024-03-06", "close": 26.05, "volume": 2263772.0}, {"date": "2024-03-07", "close": 26.78, "volume": 2701578.0}, {"date": "2024-03-08", "close": 27.36, "volume": 2641849.0}, {"date": "2024-03-11", "close": 27.38, "volume": 2054938.0}, {"date": "2024-03-12", "close": 27.83, "volume": 3659171.0}, {"date": "2024-03-13", "close": 28.37, "volume": 4042137.0}, {"date": "2024-03-14", "close": 27.79, "volume": 3384091.0}, {"date": "2024-03-15", "close": 27.64, "volume": 4494268.0}, {"date": "2024-03-18", "close": 27.11, "volume": 2808776.0}, {"date": "2024-03-19", "close": 27.21, "volume": 2638202.0}, {"date": "2024-03-20", "close": 27.27, "volume": 1755322.0}, {"date": "2024-03-21", "close": 28.03, "volume": 2597458.0}, {"date": "2024-03-22", "close": 28.22, "volume": 2755291.0}, {"date": "2024-03-25", "close": 28.66, "volume": 3814484.0}, {"date": "2024-03-26", "close": 28.9, "volume": 3546723.0}, {"date": "2024-03-27", "close": 29.09, "volume": 2976853.0}, {"date": "2024-03-28", "close": 29.18, "volume": 2342186.0}, {"date": "2024-04-01", "close": 28.67, "volume": 2757055.0}, {"date": "2024-04-02", "close": 28.39, "volume": 1949890.0}, {"date": "2024-04-03", "close": 28.23, "volume": 2887130.0}, {"date": "2024-04-04", "close": 28.65, "volume": 3231699.0}, {"date": "2024-04-05", "close": 28.62, "volume": 2078483.0}, {"date": "2024-04-08", "close": 28.8, "volume": 1951798.0}, {"date": "2024-04-09", "close": 29.4, "volume": 2914466.0}, {"date": "2024-04-10", "close": 28.74, "volume": 2947124.0}, {"date": "2024-04-11", "close": 28.43, "volume": 1778279.0}, {"date": "2024-04-12", "close": 27.78, "volume": 1701026.0}, {"date": "2024-04-15", "close": 27.57, "volume": 1547873.0}, {"date": "2024-04-16", "close": 27.42, "volume": 1959925.0}, {"date": "2024-04-17", "close": 27.09, "volume": 1969243.0}, {"date": "2024-04-18", "close": 27.21, "volume": 2549267.0}, {"date": "2024-04-19", "close": 27.35, "volume": 2249889.0}, {"date": "2024-04-22", "close": 27.39, "volume": 2042928.0}, {"date": "2024-04-23", "close": 27.08, "volume": 1943468.0}, {"date": "2024-04-24", "close": 27.41, "volume": 2308106.0}, {"date": "2024-04-25", "close": 27.3, "volume": 1815634.0}, {"date": "2024-04-26", "close": 27.53, "volume": 2320416.0}, {"date": "2024-04-29", "close": 27.83, "volume": 3011596.0}, {"date": "2024-04-30", "close": 25.85, "volume": 8593353.0}, {"date": "2024-05-01", "close": 26.04, "volume": 4578987.0}, {"date": "2024-05-02", "close": 26.86, "volume": 3856915.0}, {"date": "2024-05-03", "close": 27.09, "volume": 3180953.0}, {"date": "2024-05-06", "close": 27.19, "volume": 2028359.0}, {"date": "2024-05-07", "close": 27.38, "volume": 2302115.0}, {"date": "2024-05-08", "close": 27.68, "volume": 2114578.0}, {"date": "2024-05-09", "close": 27.93, "volume": 1541032.0}, {"date": "2024-05-10", "close": 27.79, "volume": 1441431.0}, {"date": "2024-05-13", "close": 28.07, "volume": 2024096.0}, {"date": "2024-05-14", "close": 28.48, "volume": 1714184.0}, {"date": "2024-05-15", "close": 28.06, "volume": 2278533.0}, {"date": "2024-05-16", "close": 28.04, "volume": 1116653.0}, {"date": "2024-05-17", "close": 28.13, "volume": 1424562.0}, {"date": "2024-05-20", "close": 27.29, "volume": 4645380.0}, {"date": "2024-05-21", "close": 27.7, "volume": 3877732.0}, {"date": "2024-05-22", "close": 27.75, "volume": 1412257.0}, {"date": "2024-05-23", "close": 27.48, "volume": 1310751.0}, {"date": "2024-05-24", "close": 27.99, "volume": 1245497.0}, {"date": "2024-05-28", "close": 27.63, "volume": 2005271.0}, {"date": "2024-05-29", "close": 27.19, "volume": 1677845.0}, {"date": "2024-05-30", "close": 27.44, "volume": 1803058.0}, {"date": "2024-05-31", "close": 28.32, "volume": 2958105.0}, {"date": "2024-06-03", "close": 27.79, "volume": 3358848.0}, {"date": "2024-06-04", "close": 27.78, "volume": 2075083.0}, {"date": "2024-06-05", "close": 28.15, "volume": 1762927.0}, {"date": "2024-06-06", "close": 27.22, "volume": 3267636.0}, {"date": "2024-06-07", "close": 27.31, "volume": 2454054.0}, {"date": "2024-06-10", "close": 27.07, "volume": 1797968.0}, {"date": "2024-06-11", "close": 27.85, "volume": 4384842.0}, {"date": "2024-06-12", "close": 28.1, "volume": 2540383.0}, {"date": "2024-06-13", "close": 27.52, "volume": 2246311.0}, {"date": "2024-06-14", "close": 27.27, "volume": 2282632.0}, {"date": "2024-06-17", "close": 27.61, "volume": 2240600.0}, {"date": "2024-06-18", "close": 27.58, "volume": 1448169.0}, {"date": "2024-06-20", "close": 27.37, "volume": 1999239.0}, {"date": "2024-06-21", "close": 27.05, "volume": 3368386.0}, {"date": "2024-06-24", "close": 27.66, "volume": 1875508.0}, {"date": "2024-06-25", "close": 27.12, "volume": 1884925.0}, {"date": "2024-06-26", "close": 26.86, "volume": 1869538.0}, {"date": "2024-06-27", "close": 26.26, "volume": 3221790.0}, {"date": "2024-06-28", "close": 26.21, "volume": 6645559.0}, {"date": "2024-07-01", "close": 25.9, "volume": 1842691.0}, {"date": "2024-07-02", "close": 25.85, "volume": 3086707.0}, {"date": "2024-07-03", "close": 25.67, "volume": 1243846.0}, {"date": "2024-07-05", "close": 25.27, "volume": 4727634.0}, {"date": "2024-07-08", "close": 25.48, "volume": 2068923.0}, {"date": "2024-07-09", "close": 25.34, "volume": 1929036.0}, {"date": "2024-07-10", "close": 26.54, "volume": 3948215.0}, {"date": "2024-07-11", "close": 26.95, "volume": 2673859.0}, {"date": "2024-07-12", "close": 27.52, "volume": 2402042.0}, {"date": "2024-07-15", "close": 27.3, "volume": 1955087.0}, {"date": "2024-07-16", "close": 27.94, "volume": 1920561.0}, {"date": "2024-07-17", "close": 28.08, "volume": 1816948.0}, {"date": "2024-07-18", "close": 27.97, "volume": 1220274.0}, {"date": "2024-07-19", "close": 27.83, "volume": 1502298.0}, {"date": "2024-07-22", "close": 27.77, "volume": 2279742.0}, {"date": "2024-07-23", "close": 27.7, "volume": 2505337.0}, {"date": "2024-07-24", "close": 27.32, "volume": 2220189.0}, {"date": "2024-07-25", "close": 27.29, "volume": 1957449.0}, {"date": "2024-07-26", "close": 27.88, "volume": 1667400.0}, {"date": "2024-07-29", "close": 28.01, "volume": 2877539.0}, {"date": "2024-07-30", "close": 29.09, "volume": 7942948.0}, {"date": "2024-07-31", "close": 30.1, "volume": 4467952.0}, {"date": "2024-08-01", "close": 29.55, "volume": 2777214.0}, {"date": "2024-08-02", "close": 28.92, "volume": 2285546.0}, {"date": "2024-08-05", "close": 27.86, "volume": 1917065.0}, {"date": "2024-08-06", "close": 28.27, "volume": 2010886.0}, {"date": "2024-08-07", "close": 27.91, "volume": 1391308.0}, {"date": "2024-08-08", "close": 28.14, "volume": 2100164.0}, {"date": "2024-08-09", "close": 28.18, "volume": 1533409.0}, {"date": "2024-08-12", "close": 28.03, "volume": 1776440.0}, {"date": "2024-08-13", "close": 27.99, "volume": 1981001.0}, {"date": "2024-08-14", "close": 28.18, "volume": 2253076.0}, {"date": "2024-08-15", "close": 28.49, "volume": 1516715.0}, {"date": "2024-08-16", "close": 28.57, "volume": 1214294.0}, {"date": "2024-08-19", "close": 28.4, "volume": 1921178.0}, {"date": "2024-08-20", "close": 28.23, "volume": 1158492.0}, {"date": "2024-08-21", "close": 28.68, "volume": 1361715.0}, {"date": "2024-08-22", "close": 29.13, "volume": 1492796.0}, {"date": "2024-08-23", "close": 29.67, "volume": 1638673.0}, {"date": "2024-08-26", "close": 29.62, "volume": 1234300.0}, {"date": "2024-08-27", "close": 29.71, "volume": 1179134.0}, {"date": "2024-08-28", "close": 29.36, "volume": 1879852.0}, {"date": "2024-08-29", "close": 29.45, "volume": 1363055.0}, {"date": "2024-08-30", "close": 29.93, "volume": 1916054.0}, {"date": "2024-09-03", "close": 29.32, "volume": 2378221.0}, {"date": "2024-09-04", "close": 28.87, "volume": 3597308.0}, {"date": "2024-09-05", "close": 28.88, "volume": 1836302.0}, {"date": "2024-09-06", "close": 29.07, "volume": 1591396.0}, {"date": "2024-09-09", "close": 29.28, "volume": 2189652.0}, {"date": "2024-09-10", "close": 29.3, "volume": 2162510.0}, {"date": "2024-09-11", "close": 29.01, "volume": 1515762.0}, {"date": "2024-09-12", "close": 29.57, "volume": 1327012.0}, {"date": "2024-09-13", "close": 29.88, "volume": 1233182.0}, {"date": "2024-09-16", "close": 30.41, "volume": 1503407.0}, {"date": "2024-09-17", "close": 29.87, "volume": 1985475.0}, {"date": "2024-09-18", "close": 29.86, "volume": 1690966.0}, {"date": "2024-09-19", "close": 30.5, "volume": 1866929.0}, {"date": "2024-09-20", "close": 30.11, "volume": 4885356.0}, {"date": "2024-09-23", "close": 29.07, "volume": 2923580.0}, {"date": "2024-09-24", "close": 29.21, "volume": 2759891.0}, {"date": "2024-09-25", "close": 28.69, "volume": 1752872.0}, {"date": "2024-09-26", "close": 29.55, "volume": 1611866.0}, {"date": "2024-09-27", "close": 29.5, "volume": 1523143.0}, {"date": "2024-09-30", "close": 29.59, "volume": 1563067.0}, {"date": "2024-10-01", "close": 29.74, "volume": 2399289.0}, {"date": "2024-10-02", "close": 29.0, "volume": 1455334.0}, {"date": "2024-10-03", "close": 28.62, "volume": 2715462.0}, {"date": "2024-10-04", "close": 28.79, "volume": 1511421.0}, {"date": "2024-10-07", "close": 28.57, "volume": 2060834.0}, {"date": "2024-10-08", "close": 28.72, "volume": 2365453.0}, {"date": "2024-10-09", "close": 28.8, "volume": 1257222.0}, {"date": "2024-10-10", "close": 28.54, "volume": 1784009.0}, {"date": "2024-10-11", "close": 29.11, "volume": 1764383.0}, {"date": "2024-10-14", "close": 29.52, "volume": 1974423.0}, {"date": "2024-10-15", "close": 29.36, "volume": 2816989.0}, {"date": "2024-10-16", "close": 29.48, "volume": 2020142.0}, {"date": "2024-10-17", "close": 29.78, "volume": 3630041.0}, {"date": "2024-10-18", "close": 30.1, "volume": 2600178.0}, {"date": "2024-10-21", "close": 29.83, "volume": 2887280.0}, {"date": "2024-10-22", "close": 29.53, "volume": 1612692.0}, {"date": "2024-10-23", "close": 29.79, "volume": 2921414.0}, {"date": "2024-10-24", "close": 30.04, "volume": 2350609.0}, {"date": "2024-10-25", "close": 29.66, "volume": 2347985.0}, {"date": "2024-10-28", "close": 30.35, "volume": 4588185.0}, {"date": "2024-10-29", "close": 28.66, "volume": 6146431.0}, {"date": "2024-10-30", "close": 28.26, "volume": 8780125.0}, {"date": "2024-10-31", "close": 28.26, "volume": 7656290.0}, {"date": "2024-11-01", "close": 28.28, "volume": 3189065.0}, {"date": "2024-11-04", "close": 27.8, "volume": 2480960.0}, {"date": "2024-11-05", "close": 28.17, "volume": 2008059.0}, {"date": "2024-11-06", "close": 29.04, "volume": 1796719.0}, {"date": "2024-11-07", "close": 29.05, "volume": 2566786.0}, {"date": "2024-11-08", "close": 29.48, "volume": 2166523.0}, {"date": "2024-11-11", "close": 29.39, "volume": 1145707.0}, {"date": "2024-11-12", "close": 29.1, "volume": 1000466.0}, {"date": "2024-11-13", "close": 28.63, "volume": 1137112.0}, {"date": "2024-11-14", "close": 28.38, "volume": 2033846.0}, {"date": "2024-11-15", "close": 28.24, "volume": 2372609.0}, {"date": "2024-11-18", "close": 28.35, "volume": 1845842.0}, {"date": "2024-11-19", "close": 28.24, "volume": 1812221.0}, {"date": "2024-11-20", "close": 28.53, "volume": 1607372.0}, {"date": "2024-11-21", "close": 28.81, "volume": 1492786.0}, {"date": "2024-11-22", "close": 29.28, "volume": 3488803.0}, {"date": "2024-11-25", "close": 29.6, "volume": 2503882.0}, {"date": "2024-11-26", "close": 29.61, "volume": 2307567.0}, {"date": "2024-11-27", "close": 30.01, "volume": 2384577.0}, {"date": "2024-11-29", "close": 30.09, "volume": 1022415.0}, {"date": "2024-12-02", "close": 30.28, "volume": 3032593.0}, {"date": "2024-12-03", "close": 30.05, "volume": 1783954.0}, {"date": "2024-12-04", "close": 29.8, "volume": 1629305.0}, {"date": "2024-12-05", "close": 29.21, "volume": 2928252.0}, {"date": "2024-12-06", "close": 29.53, "volume": 2392085.0}, {"date": "2024-12-09", "close": 29.59, "volume": 2242134.0}, {"date": "2024-12-10", "close": 29.54, "volume": 1535832.0}, {"date": "2024-12-11", "close": 29.39, "volume": 1478129.0}, {"date": "2024-12-12", "close": 29.53, "volume": 1663414.0}, {"date": "2024-12-13", "close": 29.37, "volume": 1398834.0}, {"date": "2024-12-16", "close": 29.02, "volume": 1528534.0}, {"date": "2024-12-17", "close": 28.74, "volume": 1802730.0}, {"date": "2024-12-18", "close": 27.56, "volume": 2499880.0}, {"date": "2024-12-19", "close": 27.4, "volume": 2316512.0}, {"date": "2024-12-20", "close": 26.79, "volume": 6331200.0}, {"date": "2024-12-23", "close": 27.38, "volume": 1787851.0}, {"date": "2024-12-24", "close": 27.66, "volume": 618183.0}, {"date": "2024-12-26", "close": 27.56, "volume": 1049326.0}, {"date": "2024-12-27", "close": 27.45, "volume": 1141553.0}, {"date": "2024-12-30", "close": 27.12, "volume": 994257.0}, {"date": "2024-12-31", "close": 27.16, "volume": 1126233.0}, {"date": "2025-01-02", "close": 26.78, "volume": 1654455.0}, {"date": "2025-01-03", "close": 26.49, "volume": 3032170.0}, {"date": "2025-01-06", "close": 26.44, "volume": 2654501.0}, {"date": "2025-01-07", "close": 26.54, "volume": 2553838.0}, {"date": "2025-01-08", "close": 26.69, "volume": 1917310.0}, {"date": "2025-01-10", "close": 26.19, "volume": 1418308.0}, {"date": "2025-01-13", "close": 26.83, "volume": 1732570.0}, {"date": "2025-01-14", "close": 27.17, "volume": 1543136.0}, {"date": "2025-01-15", "close": 27.39, "volume": 1494733.0}, {"date": "2025-01-16", "close": 27.65, "volume": 1699420.0}, {"date": "2025-01-17", "close": 27.93, "volume": 2789618.0}, {"date": "2025-01-21", "close": 28.3, "volume": 2442379.0}, {"date": "2025-01-22", "close": 27.9, "volume": 2703939.0}, {"date": "2025-01-23", "close": 27.57, "volume": 3171909.0}, {"date": "2025-01-24", "close": 27.36, "volume": 3190062.0}, {"date": "2025-01-27", "close": 27.79, "volume": 1514138.0}, {"date": "2025-01-28", "close": 27.84, "volume": 1759623.0}, {"date": "2025-01-29", "close": 27.98, "volume": 2062278.0}, {"date": "2025-01-30", "close": 28.12, "volume": 2268769.0}, {"date": "2025-01-31", "close": 27.43, "volume": 2695730.0}, {"date": "2025-02-03", "close": 27.22, "volume": 2596720.0}, {"date": "2025-02-04", "close": 26.54, "volume": 5130517.0}, {"date": "2025-02-05", "close": 26.45, "volume": 5622229.0}, {"date": "2025-02-06", "close": 26.99, "volume": 4710953.0}, {"date": "2025-02-07", "close": 26.44, "volume": 2728904.0}, {"date": "2025-02-10", "close": 26.39, "volume": 1762771.0}, {"date": "2025-02-11", "close": 26.5, "volume": 1445430.0}, {"date": "2025-02-12", "close": 26.43, "volume": 2094942.0}, {"date": "2025-02-13", "close": 26.6, "volume": 1635547.0}, {"date": "2025-02-14", "close": 26.69, "volume": 1485463.0}, {"date": "2025-02-18", "close": 27.04, "volume": 1380196.0}, {"date": "2025-02-19", "close": 27.0, "volume": 1247464.0}, {"date": "2025-02-20", "close": 27.08, "volume": 2092535.0}, {"date": "2025-02-21", "close": 27.08, "volume": 3135344.0}, {"date": "2025-02-24", "close": 26.88, "volume": 1816747.0}, {"date": "2025-02-25", "close": 27.17, "volume": 1325678.0}, {"date": "2025-02-26", "close": 27.01, "volume": 1132320.0}, {"date": "2025-02-27", "close": 26.27, "volume": 3360345.0}, {"date": "2025-02-28", "close": 26.68, "volume": 2794627.0}, {"date": "2025-03-03", "close": 26.15, "volume": 2159472.0}, {"date": "2025-03-04", "close": 25.83, "volume": 2292248.0}, {"date": "2025-03-05", "close": 26.22, "volume": 2265768.0}, {"date": "2025-03-06", "close": 26.7, "volume": 2918521.0}, {"date": "2025-03-07", "close": 27.73, "volume": 4293786.0}, {"date": "2025-03-10", "close": 27.56, "volume": 3992202.0}, {"date": "2025-03-11", "close": 27.43, "volume": 3610286.0}, {"date": "2025-03-12", "close": 26.24, "volume": 4670767.0}, {"date": "2025-03-13", "close": 26.21, "volume": 2237001.0}, {"date": "2025-03-14", "close": 26.23, "volume": 2621073.0}, {"date": "2025-03-17", "close": 26.19, "volume": 3117360.0}, {"date": "2025-03-18", "close": 26.25, "volume": 2742609.0}, {"date": "2025-03-19", "close": 25.78, "volume": 3808351.0}, {"date": "2025-03-20", "close": 25.99, "volume": 2989350.0}, {"date": "2025-03-21", "close": 25.29, "volume": 3959055.0}, {"date": "2025-03-24", "close": 25.33, "volume": 2266401.0}, {"date": "2025-03-25", "close": 25.27, "volume": 2813012.0}, {"date": "2025-03-26", "close": 25.79, "volume": 1540716.0}, {"date": "2025-03-27", "close": 26.06, "volume": 2130490.0}, {"date": "2025-03-28", "close": 26.12, "volume": 2751331.0}, {"date": "2025-03-31", "close": 25.96, "volume": 3088733.0}, {"date": "2025-04-01", "close": 26.22, "volume": 2167726.0}, {"date": "2025-04-02", "close": 26.3, "volume": 2730678.0}, {"date": "2025-04-03", "close": 26.15, "volume": 4425404.0}, {"date": "2025-04-04", "close": 25.14, "volume": 5687175.0}, {"date": "2025-04-07", "close": 24.33, "volume": 4528722.0}, {"date": "2025-04-08", "close": 23.6, "volume": 3361757.0}, {"date": "2025-04-09", "close": 24.75, "volume": 4375380.0}, {"date": "2025-04-10", "close": 24.24, "volume": 1824474.0}, {"date": "2025-04-11", "close": 24.68, "volume": 1702184.0}, {"date": "2025-04-14", "close": 25.02, "volume": 2043758.0}, {"date": "2025-04-15", "close": 24.84, "volume": 1519293.0}, {"date": "2025-04-16", "close": 24.44, "volume": 1320057.0}, {"date": "2025-04-17", "close": 24.5, "volume": 2854454.0}, {"date": "2025-04-21", "close": 24.51, "volume": 2028022.0}, {"date": "2025-04-22", "close": 25.35, "volume": 2063221.0}, {"date": "2025-04-23", "close": 25.17, "volume": 2621148.0}, {"date": "2025-04-24", "close": 25.33, "volume": 2081456.0}, {"date": "2025-04-25", "close": 25.01, "volume": 1977671.0}, {"date": "2025-04-28", "close": 25.32, "volume": 2247628.0}, {"date": "2025-04-29", "close": 25.64, "volume": 2985326.0}, {"date": "2025-04-30", "close": 25.31, "volume": 2443898.0}, {"date": "2025-05-01", "close": 21.37, "volume": 13794320.0}, {"date": "2025-05-02", "close": 21.81, "volume": 7739915.0}, {"date": "2025-05-05", "close": 22.12, "volume": 5018967.0}, {"date": "2025-05-06", "close": 22.08, "volume": 4001467.0}, {"date": "2025-05-07", "close": 21.85, "volume": 2702194.0}, {"date": "2025-05-08", "close": 22.33, "volume": 4041468.0}, {"date": "2025-05-09", "close": 22.29, "volume": 2168180.0}, {"date": "2025-05-12", "close": 23.06, "volume": 3873281.0}, {"date": "2025-05-13", "close": 23.25, "volume": 3187984.0}, {"date": "2025-05-14", "close": 23.11, "volume": 3966896.0}, {"date": "2025-05-15", "close": 23.32, "volume": 2874931.0}, {"date": "2025-05-16", "close": 23.55, "volume": 2657557.0}, {"date": "2025-05-19", "close": 23.52, "volume": 1678212.0}, {"date": "2025-05-20", "close": 23.27, "volume": 1850966.0}, {"date": "2025-05-21", "close": 22.81, "volume": 1950546.0}, {"date": "2025-05-22", "close": 22.62, "volume": 3458646.0}, {"date": "2025-05-23", "close": 22.59, "volume": 3175577.0}, {"date": "2025-05-27", "close": 22.94, "volume": 3081750.0}, {"date": "2025-05-28", "close": 22.37, "volume": 3880299.0}, {"date": "2025-05-29", "close": 22.3, "volume": 2701770.0}, {"date": "2025-05-30", "close": 22.22, "volume": 3589748.0}, {"date": "2025-06-02", "close": 21.91, "volume": 3084872.0}, {"date": "2025-06-03", "close": 22.24, "volume": 2964694.0}, {"date": "2025-06-04", "close": 21.98, "volume": 2133312.0}, {"date": "2025-06-05", "close": 22.11, "volume": 2540150.0}, {"date": "2025-06-06", "close": 22.25, "volume": 1900223.0}, {"date": "2025-06-09", "close": 22.24, "volume": 2522549.0}, {"date": "2025-06-10", "close": 22.48, "volume": 3215024.0}, {"date": "2025-06-11", "close": 21.85, "volume": 3807468.0}, {"date": "2025-06-12", "close": 21.67, "volume": 6102610.0}, {"date": "2025-06-13", "close": 21.1, "volume": 3302156.0}, {"date": "2025-06-16", "close": 21.53, "volume": 4018448.0}, {"date": "2025-06-17", "close": 21.22, "volume": 3076375.0}, {"date": "2025-06-18", "close": 21.26, "volume": 3991513.0}, {"date": "2025-06-20", "close": 21.14, "volume": 4330491.0}, {"date": "2025-06-23", "close": 21.55, "volume": 2968830.0}, {"date": "2025-06-24", "close": 21.57, "volume": 2964401.0}, {"date": "2025-06-25", "close": 21.2, "volume": 3496609.0}, {"date": "2025-06-26", "close": 21.16, "volume": 4180629.0}, {"date": "2025-06-27", "close": 21.02, "volume": 5079344.0}, {"date": "2025-06-30", "close": 21.07, "volume": 2447274.0}, {"date": "2025-07-01", "close": 21.85, "volume": 4381697.0}, {"date": "2025-07-02", "close": 22.03, "volume": 3517010.0}, {"date": "2025-07-03", "close": 22.02, "volume": 1874809.0}, {"date": "2025-07-07", "close": 21.76, "volume": 2584590.0}, {"date": "2025-07-08", "close": 22.07, "volume": 2996768.0}, {"date": "2025-07-09", "close": 22.44, "volume": 3228066.0}, {"date": "2025-07-10", "close": 22.6, "volume": 3464852.0}, {"date": "2025-07-11", "close": 22.41, "volume": 2084986.0}, {"date": "2025-07-14", "close": 22.32, "volume": 2021631.0}, {"date": "2025-07-15", "close": 21.97, "volume": 2145676.0}, {"date": "2025-07-16", "close": 22.01, "volume": 5179577.0}, {"date": "2025-07-17", "close": 22.62, "volume": 3641112.0}, {"date": "2025-07-18", "close": 22.45, "volume": 3481144.0}, {"date": "2025-07-21", "close": 22.47, "volume": 1763381.0}, {"date": "2025-07-22", "close": 23.24, "volume": 2656993.0}, {"date": "2025-07-23", "close": 23.53, "volume": 3504196.0}, {"date": "2025-07-24", "close": 23.21, "volume": 2808400.0}, {"date": "2025-07-25", "close": 23.32, "volume": 2920657.0}, {"date": "2025-07-28", "close": 23.13, "volume": 3328686.0}, {"date": "2025-07-29", "close": 22.46, "volume": 8069532.0}, {"date": "2025-07-30", "close": 22.49, "volume": 4442162.0}, {"date": "2025-07-31", "close": 22.36, "volume": 9371077.0}, {"date": "2025-08-01", "close": 21.48, "volume": 5163143.0}, {"date": "2025-08-04", "close": 21.96, "volume": 2105087.0}, {"date": "2025-08-05", "close": 22.24, "volume": 2778325.0}, {"date": "2025-08-06", "close": 21.91, "volume": 2597308.0}, {"date": "2025-08-07", "close": 22.84, "volume": 4643414.0}, {"date": "2025-08-08", "close": 22.74, "volume": 2452817.0}, {"date": "2025-08-11", "close": 22.28, "volume": 3795083.0}, {"date": "2025-08-12", "close": 22.73, "volume": 1996970.0}, {"date": "2025-08-13", "close": 23.12, "volume": 6532505.0}, {"date": "2025-08-14", "close": 22.63, "volume": 3459260.0}, {"date": "2025-08-15", "close": 22.52, "volume": 3972572.0}, {"date": "2025-08-18", "close": 22.32, "volume": 3815003.0}, {"date": "2025-08-19", "close": 22.75, "volume": 2932142.0}, {"date": "2025-08-20", "close": 22.58, "volume": 1868979.0}, {"date": "2025-08-21", "close": 22.89, "volume": 2927581.0}, {"date": "2025-08-22", "close": 23.04, "volume": 5052748.0}, {"date": "2025-08-25", "close": 22.73, "volume": 2607411.0}, {"date": "2025-08-26", "close": 22.39, "volume": 2448064.0}, {"date": "2025-08-27", "close": 22.43, "volume": 3457698.0}, {"date": "2025-08-28", "close": 22.19, "volume": 3261650.0}, {"date": "2025-08-29", "close": 22.27, "volume": 3335573.0}, {"date": "2025-09-02", "close": 21.97, "volume": 3437350.0}, {"date": "2025-09-03", "close": 20.91, "volume": 6508014.0}, {"date": "2025-09-04", "close": 20.9, "volume": 5583501.0}, {"date": "2025-09-05", "close": 21.53, "volume": 4128010.0}, {"date": "2025-09-08", "close": 21.07, "volume": 3318410.0}, {"date": "2025-09-09", "close": 20.54, "volume": 3080065.0}, {"date": "2025-09-10", "close": 20.71, "volume": 5977790.0}, {"date": "2025-09-11", "close": 21.06, "volume": 3607515.0}, {"date": "2025-09-12", "close": 20.72, "volume": 2538150.0}, {"date": "2025-09-15", "close": 20.21, "volume": 2827995.0}, {"date": "2025-09-16", "close": 20.34, "volume": 3192377.0}, {"date": "2025-09-17", "close": 20.0, "volume": 7334961.0}, {"date": "2025-09-18", "close": 19.96, "volume": 3449948.0}, {"date": "2025-09-19", "close": 19.51, "volume": 8853932.0}, {"date": "2025-09-22", "close": 19.47, "volume": 3443836.0}, {"date": "2025-09-23", "close": 19.08, "volume": 2979451.0}, {"date": "2025-09-24", "close": 19.31, "volume": 3357253.0}, {"date": "2025-09-25", "close": 19.21, "volume": 3269587.0}, {"date": "2025-09-26", "close": 19.4, "volume": 2703650.0}, {"date": "2025-09-29", "close": 19.3, "volume": 2804870.0}, {"date": "2025-09-30", "close": 19.57, "volume": 3407111.0}, {"date": "2025-10-01", "close": 19.57, "volume": 2835887.0}, {"date": "2025-10-02", "close": 19.45, "volume": 2310729.0}, {"date": "2025-10-03", "close": 19.37, "volume": 2177158.0}, {"date": "2025-10-06", "close": 19.08, "volume": 3166983.0}, {"date": "2025-10-07", "close": 18.98, "volume": 2703786.0}, {"date": "2025-10-08", "close": 18.79, "volume": 2906401.0}, {"date": "2025-10-09", "close": 18.13, "volume": 3692936.0}, {"date": "2025-10-10", "close": 17.51, "volume": 5657754.0}, {"date": "2025-10-13", "close": 17.47, "volume": 3646225.0}, {"date": "2025-10-14", "close": 17.52, "volume": 4471350.0}, {"date": "2025-10-15", "close": 17.29, "volume": 2751685.0}, {"date": "2025-10-16", "close": 17.19, "volume": 4450903.0}, {"date": "2025-10-17", "close": 17.17, "volume": 3709585.0}, {"date": "2025-10-20", "close": 17.4, "volume": 2786028.0}, {"date": "2025-10-21", "close": 17.55, "volume": 4090422.0}, {"date": "2025-10-22", "close": 17.82, "volume": 6824875.0}, {"date": "2025-10-23", "close": 17.68, "volume": 3454823.0}, {"date": "2025-10-24", "close": 17.28, "volume": 4279311.0}, {"date": "2025-10-27", "close": 17.37, "volume": 3483427.0}, {"date": "2025-10-28", "close": 17.26, "volume": 4569928.0}, {"date": "2025-10-29", "close": 16.28, "volume": 11903190.0}, {"date": "2025-10-30", "close": 16.07, "volume": 7220815.0}, {"date": "2025-10-31", "close": 15.99, "volume": 7430964.0}, {"date": "2025-11-03", "close": 15.66, "volume": 6103863.0}, {"date": "2025-11-04", "close": 17.05, "volume": 9822145.0}, {"date": "2025-11-05", "close": 17.0, "volume": 9333637.0}, {"date": "2025-11-06", "close": 16.47, "volume": 6895299.0}, {"date": "2025-11-07", "close": 16.43, "volume": 6688526.0}, {"date": "2025-11-10", "close": 16.13, "volume": 7338115.0}, {"date": "2025-11-11", "close": 16.13, "volume": 6102361.0}, {"date": "2025-11-12", "close": 15.69, "volume": 5907797.0}, {"date": "2025-11-13", "close": 16.12, "volume": 4344727.0}, {"date": "2025-11-14", "close": 16.06, "volume": 4405980.0}, {"date": "2025-11-17", "close": 15.55, "volume": 3830637.0}, {"date": "2025-11-18", "close": 15.47, "volume": 4575407.0}, {"date": "2025-11-19", "close": 15.3, "volume": 3690245.0}, {"date": "2025-11-20", "close": 15.17, "volume": 4070147.0}, {"date": "2025-11-21", "close": 15.58, "volume": 4681371.0}, {"date": "2025-11-24", "close": 15.78, "volume": 5533414.0}, {"date": "2025-11-25", "close": 16.11, "volume": 3294039.0}, {"date": "2025-11-26", "close": 16.13, "volume": 2627554.0}, {"date": "2025-11-28", "close": 16.18, "volume": 1491408.0}, {"date": "2025-12-01", "close": 16.39, "volume": 3057041.0}, {"date": "2025-12-02", "close": 16.29, "volume": 4163767.0}, {"date": "2025-12-03", "close": 16.27, "volume": 5292116.0}, {"date": "2025-12-04", "close": 15.8, "volume": 3610196.0}, {"date": "2025-12-05", "close": 15.99, "volume": 8190582.0}, {"date": "2025-12-08", "close": 15.58, "volume": 4965112.0}, {"date": "2025-12-09", "close": 14.23, "volume": 17428400.0}, {"date": "2025-12-10", "close": 14.88, "volume": 7879691.0}, {"date": "2025-12-11", "close": 15.41, "volume": 7108920.0}, {"date": "2025-12-12", "close": 15.58, "volume": 6109823.0}, {"date": "2025-12-15", "close": 15.4, "volume": 5172301.0}, {"date": "2025-12-16", "close": 15.38, "volume": 5214153.0}, {"date": "2025-12-17", "close": 15.53, "volume": 4284377.0}, {"date": "2025-12-18", "close": 15.43, "volume": 4085541.0}, {"date": "2025-12-19", "close": 15.43, "volume": 8714686.0}, {"date": "2025-12-22", "close": 15.32, "volume": 4734815.0}, {"date": "2025-12-23", "close": 15.11, "volume": 3040451.0}, {"date": "2025-12-24", "close": 15.12, "volume": 1753097.0}, {"date": "2025-12-26", "close": 15.19, "volume": 1983259.0}, {"date": "2025-12-29", "close": 15.23, "volume": 2634620.0}, {"date": "2025-12-30", "close": 15.14, "volume": 2955014.0}, {"date": "2025-12-31", "close": 15.06, "volume": 2950248.0}, {"date": "2026-01-02", "close": 15.15, "volume": 3365411.0}, {"date": "2026-01-05", "close": 15.45, "volume": 3686198.0}, {"date": "2026-01-06", "close": 15.63, "volume": 4562000.0}, {"date": "2026-01-07", "close": 15.07, "volume": 4844746.0}, {"date": "2026-01-08", "close": 15.81, "volume": 9118996.0}, {"date": "2026-01-09", "close": 15.97, "volume": 4730422.0}, {"date": "2026-01-12", "close": 15.65, "volume": 4719776.0}, {"date": "2026-01-13", "close": 15.55, "volume": 4081797.0}, {"date": "2026-01-14", "close": 15.48, "volume": 4059223.0}, {"date": "2026-01-15", "close": 15.44, "volume": 2960157.0}, {"date": "2026-01-16", "close": 15.28, "volume": 3024189.0}, {"date": "2026-01-20", "close": 14.79, "volume": 3769264.0}, {"date": "2026-01-21", "close": 15.0, "volume": 3939263.0}, {"date": "2026-01-22", "close": 15.37, "volume": 5357562.0}, {"date": "2026-01-23", "close": 15.46, "volume": 3927386.0}, {"date": "2026-01-26", "close": 15.18, "volume": 3357748.0}, {"date": "2026-01-27", "close": 15.05, "volume": 4671190.0}, {"date": "2026-01-28", "close": 14.84, "volume": 3603816.0}, {"date": "2026-01-29", "close": 14.55, "volume": 4400441.0}, {"date": "2026-01-30", "close": 14.65, "volume": 13514110.0}, {"date": "2026-02-02", "close": 14.78, "volume": 9403861.0}, {"date": "2026-02-03", "close": 12.42, "volume": 32471150.0}, {"date": "2026-02-04", "close": 13.7, "volume": 15820080.0}, {"date": "2026-02-05", "close": 13.2, "volume": 9184668.0}, {"date": "2026-02-06", "close": 13.26, "volume": 7446675.0}, {"date": "2026-02-09", "close": 13.28, "volume": 8620169.0}, {"date": "2026-02-10", "close": 13.38, "volume": 5026253.0}, {"date": "2026-02-11", "close": 12.41, "volume": 9420103.0}, {"date": "2026-02-12", "close": 12.21, "volume": 9235811.0}, {"date": "2026-02-13", "close": 12.42, "volume": 6075975.0}, {"date": "2026-02-17", "close": 12.37, "volume": 3844549.0}, {"date": "2026-02-18", "close": 13.09, "volume": 5022829.0}, {"date": "2026-02-19", "close": 12.9, "volume": 3626114.0}, {"date": "2026-02-20", "close": 12.52, "volume": 7260448.0}, {"date": "2026-02-23", "close": 12.1, "volume": 6238540.0}, {"date": "2026-02-24", "close": 12.16, "volume": 3153104.0}, {"date": "2026-02-25", "close": 12.01, "volume": 4535891.0}, {"date": "2026-02-26", "close": 12.1, "volume": 4326758.0}, {"date": "2026-02-27", "close": 12.23, "volume": 6552840.0}, {"date": "2026-03-02", "close": 11.77, "volume": 5405989.0}, {"date": "2026-03-03", "close": 11.28, "volume": 7180313.0}, {"date": "2026-03-04", "close": 11.19, "volume": 5916054.0}, {"date": "2026-03-05", "close": 11.12, "volume": 8042072.0}, {"date": "2026-03-06", "close": 11.22, "volume": 7426511.0}, {"date": "2026-03-09", "close": 10.77, "volume": 5898860.0}, {"date": "2026-03-10", "close": 10.47, "volume": 5743792.0}, {"date": "2026-03-11", "close": 10.26, "volume": 6170367.0}, {"date": "2026-03-12", "close": 9.82, "volume": 10460400.0}, {"date": "2026-03-13", "close": 9.73, "volume": 8080468.0}, {"date": "2026-03-16", "close": 9.9, "volume": 8447295.0}, {"date": "2026-03-17", "close": 9.81, "volume": 9705402.0}, {"date": "2026-03-18", "close": 9.6, "volume": 13916130.0}, {"date": "2026-03-19", "close": 9.36, "volume": 10062670.0}, {"date": "2026-03-20", "close": 8.91, "volume": 26410200.0}, {"date": "2026-03-23", "close": 9.26, "volume": 9855821.0}, {"date": "2026-03-24", "close": 8.98, "volume": 11210890.0}, {"date": "2026-03-25", "close": 9.38, "volume": 7762088.0}, {"date": "2026-03-26", "close": 9.34, "volume": 5833159.0}, {"date": "2026-03-27", "close": 9.23, "volume": 4499708.0}, {"date": "2026-03-30", "close": 9.41, "volume": 6823451.0}, {"date": "2026-03-31", "close": 9.94, "volume": 8664266.0}, {"date": "2026-04-01", "close": 9.59, "volume": 6148502.0}, {"date": "2026-04-02", "close": 9.68, "volume": 6056606.0}, {"date": "2026-04-06", "close": 9.6, "volume": 4762742.0}, {"date": "2026-04-07", "close": 9.52, "volume": 4408275.0}, {"date": "2026-04-08", "close": 9.49, "volume": 4611092.0}, {"date": "2026-04-09", "close": 9.65, "volume": 4677475.0}, {"date": "2026-04-10", "close": 9.67, "volume": 4047114.0}, {"date": "2026-04-13", "close": 9.8, "volume": 9393669.0}, {"date": "2026-04-14", "close": 9.72, "volume": 4927342.0}, {"date": "2026-04-15", "close": 9.68, "volume": 8151003.0}, {"date": "2026-04-16", "close": 9.55, "volume": 4160185.0}, {"date": "2026-04-17", "close": 9.84, "volume": 5486110.0}, {"date": "2026-04-20", "close": 9.94, "volume": 5681477.0}, {"date": "2026-04-21", "close": 9.74, "volume": 6628347.0}, {"date": "2026-04-22", "close": 9.25, "volume": 8987259.0}, {"date": "2026-04-23", "close": 9.43, "volume": 5816608.0}, {"date": "2026-04-24", "close": 9.35, "volume": 3906092.0}, {"date": "2026-04-27", "close": 9.6, "volume": 7614119.0}, {"date": "2026-04-28", "close": 9.72, "volume": 4237049.0}, {"date": "2026-04-29", "close": 9.6, "volume": 6135273.0}, {"date": "2026-04-30", "close": 9.53, "volume": 7689855.0}, {"date": "2026-05-01", "close": 9.7, "volume": 5972854.0}, {"date": "2026-05-04", "close": 9.56, "volume": 8595176.0}, {"date": "2026-05-05", "close": 10.73, "volume": 17283950.0}, {"date": "2026-05-06", "close": 11.2, "volume": 16647950.0}, {"date": "2026-05-07", "close": 11.03, "volume": 7162644.0}, {"date": "2026-05-08", "close": 10.63, "volume": 6743213.0}, {"date": "2026-05-11", "close": 10.22, "volume": 7444986.0}, {"date": "2026-05-12", "close": 10.12, "volume": 10098520.0}, {"date": "2026-05-13", "close": 9.8, "volume": 8087909.0}, {"date": "2026-05-14", "close": 10.21, "volume": 11030510.0}, {"date": "2026-05-15", "close": 9.64, "volume": 7697752.0}, {"date": "2026-05-18", "close": 9.64, "volume": 4749922.0}, {"date": "2026-05-19", "close": 9.54, "volume": 4726014.0}, {"date": "2026-05-20", "close": 9.84, "volume": 5644748.0}, {"date": "2026-05-21", "close": 10.04, "volume": 4663519.0}, {"date": "2026-05-22", "close": 10.17, "volume": 4217365.0}, {"date": "2026-05-26", "close": 10.29, "volume": 7460519.0}, {"date": "2026-05-27", "close": 10.82, "volume": 7020386.0}, {"date": "2026-05-28", "close": 11.52, "volume": 8724094.0}, {"date": "2026-05-29", "close": 11.26, "volume": 11537460.0}, {"date": "2026-06-01", "close": 11.21, "volume": 9298397.0}, {"date": "2026-06-02", "close": 10.76, "volume": 10271510.0}, {"date": "2026-06-03", "close": 10.81, "volume": 9006406.0}, {"date": "2026-06-04", "close": 10.64, "volume": 6012506.0}, {"date": "2026-06-05", "close": 10.54, "volume": 5612660.0}, {"date": "2026-06-08", "close": 10.52, "volume": 9436516.0}, {"date": "2026-06-09", "close": 10.79, "volume": 6339220.0}, {"date": "2026-06-10", "close": 10.33, "volume": 5747504.0}, {"date": "2026-06-11", "close": 10.63, "volume": 6586591.0}, {"date": "2026-06-12", "close": 10.7, "volume": 4701023.0}, {"date": "2026-06-15", "close": 10.97, "volume": 6713776.0}, {"date": "2026-06-16", "close": 11.07, "volume": 8249286.0}, {"date": "2026-06-17", "close": 10.65, "volume": 9372232.0}, {"date": "2026-06-18", "close": 10.71, "volume": 7008383.0}, {"date": "2026-06-22", "close": 10.12, "volume": 5952526.0}, {"date": "2026-06-23", "close": 10.23, "volume": 6615420.0}, {"date": "2026-06-24", "close": 10.77, "volume": 6181409.0}, {"date": "2026-06-25", "close": 10.91, "volume": 4584068.0}, {"date": "2026-06-26", "close": 11.01, "volume": 5494302.0}, {"date": "2026-06-29", "close": 10.65, "volume": 4029274.0}, {"date": "2026-06-30", "close": 10.57, "volume": 3784665.0}, {"date": "2026-07-01", "close": 10.61, "volume": 3465246.0}, {"date": "2026-07-02", "close": 10.85, "volume": 3936032.0}, {"date": "2026-07-06", "close": 10.61, "volume": 4245446.0}, {"date": "2026-07-07", "close": 10.51, "volume": 3285680.0}, {"date": "2026-07-08", "close": 10.13, "volume": 5651772.0}, {"date": "2026-07-09", "close": 10.15, "volume": 3414088.0}, {"date": "2026-07-10", "close": 10.28, "volume": 2759094.0}, {"date": "2026-07-13", "close": 10.38, "volume": 4330667.0}, {"date": "2026-07-14", "close": 10.33, "volume": 4969102.0}, {"date": "2026-07-15", "close": 10.5, "volume": 4930657.0}, {"date": "2026-07-16", "close": 11.13, "volume": 3874981.0}, {"date": "2026-07-17", "close": 10.82, "volume": 3965614.0}, {"date": "2026-07-20", "close": 10.84, "volume": 5705993.0}, {"date": "2026-07-21", "close": 10.9, "volume": 3853323.0}, {"date": "2026-07-22", "close": 11.11, "volume": 3643906.0}, {"date": "2026-07-23", "close": 10.99, "volume": 5434691.0}, {"date": "2026-07-24", "close": 11.02, "volume": 5908250.0}, {"date": "2026-07-27", "close": 11.15, "volume": 4839187.0}, {"date": "2026-07-28", "close": 11.65, "volume": 8163046.0}, {"date": "2026-07-29", "close": 11.33, "volume": 5128405.0}, {"date": "2026-07-30", "close": 10.96, "volume": 6190358.0}, {"date": "2026-07-31", "close": 10.73, "volume": 5922984.0}, {"date": "2026-08-03", "close": 11.35, "volume": 7675130.0}, {"date": "2026-08-04", "close": 11.89, "volume": 9240335.0}, {"date": "2026-08-05", "close": 11.9, "volume": 6171926.0}, {"date": "2026-08-06", "close": 11.87, "volume": 4403744.0}, {"date": "2026-08-07", "close": 12.1, "volume": 3082801.0}], "refreshing": true}