{"ticker": "HST", "overview": {"cik": "1070750", "ticker": "HST", "name": "HOST HOTELS & RESORTS, INC.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000130", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001974078-26-000323", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000128", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008388", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000179", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001070750-26-000126", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001070750-26-000122", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000115", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001070750-26-000109", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000105", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001968582-26-000487", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005040", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000096", "price_sensitive": false}]}, "description": "HOST HOTELS & RESORTS, INC. trades as HST on the NASDAQ and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 20 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 2 sales totalling $2.80M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 2798088.9153, "net": -2798088.9153, "insiders": 2, "first_date": "2026-08-19", "last_date": "2026-08-21"}, "metrics": {"ticker": "HST", "has_prices": true, "as_of": "2026-08-07", "last": 23.29, "prev_close": 23.38, "change": -0.08999999999999986, "change_pct": -0.0038494439692044425, "session_volume": 10608870.0, "vwap_5": 24.18992857766201, "vwap_20": 24.338289794495388, "vwap_60": 23.91246812686794, "vwap_250": 19.852173955682147, "high_52w": 25.54, "low_52w": 16.05, "avg_volume_20": 9766812.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001070750-26-000143", "src": "INSIDERS", "ticker": "HST", "cik": "1070750", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "HOST HOTELS & RESORTS, INC.", "who": "Diana Laing", "who_key": "LAING DIANA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on HST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1266612/000107075026000143/0001070750-26-000143-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26860}, {"id": "0001070750-26-000144", "src": "INSIDERS", "ticker": "HST", "cik": "1070750", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "HOST HOTELS & RESORTS, INC.", "who": "Mary Hogan Preusse", "who_key": "Preusse Mary Hogan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on HST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697749/000107075026000144/0001070750-26-000144-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26860}, {"id": "0001070750-26-000145", "src": "INSIDERS", "ticker": "HST", "cik": "1070750", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "HOST HOTELS & RESORTS, INC.", "who": "Gordon H. Smith", "who_key": "Smith Gordon H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on HST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468027/000107075026000145/0001070750-26-000145-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26860}, {"id": "0001070750-26-000146", "src": "INSIDERS", "ticker": "HST", "cik": "1070750", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "HOST HOTELS & RESORTS, INC.", "who": "A. William Stein", "who_key": "Stein A William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on HST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307117/000107075026000146/0001070750-26-000146-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26860}, {"id": "0001070750-26-000142", "src": "INSIDERS", "ticker": "HST", "cik": "1070750", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "HOST HOTELS & RESORTS, INC.", "who": "Mary Baglivo", "who_key": "BAGLIVO MARY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on HST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403594/000107075026000142/0001070750-26-000142-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26860}, {"id": "0001070750-26-000130", "src": "INSIDERS", "ticker": "HST", "cik": "1070750", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "HOST HOTELS & RESORTS, INC.", "who": "Michael E. Lentz", "who_key": "LENTZ MICHAEL E", "role": "EVP, Development, D&C", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1320332.4153, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Big sell in HST \u2014 An insider offloads $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1669754/000107075026000130/0001070750-26-000130-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106060}, {"id": "0001070750-26-000128", "src": "INSIDERS", "ticker": "HST", "cik": "1070750", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "HOST HOTELS & RESORTS, INC.", "who": "Nathan S. Tyrrell", "who_key": "TYRRELL NATHAN S", "role": "EVP, Ch. Investment Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1477756.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A top exec cashes out $1.5M of HST", "source_url": "https://www.sec.gov/Archives/edgar/data/1666968/000107075026000128/0001070750-26-000128-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108940}, {"id": "13DG-0001284812-26-000179", "src": "13DG", "ticker": "HST", "cik": "1070750", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "HOST HOTELS & RESORTS, INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 6.56% passive stake in HST", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000179-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001284812-26-000110", "src": "13DG", "ticker": "HST", "cik": "1070750", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "HOST HOTELS & RESORTS, INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 8.04% passive stake in HST", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000110-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001374170-26-000046", "src": "13DG", "ticker": "HST", "cik": "1070750", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "HOST HOTELS & RESORTS, INC.", "who": "HOST Hotels & Resorts, Inc.", "who_key": "HOST HOTELS & RESORTS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "HOST HOTELS & RESORTS, INC. moves to a 3.1492% passive stake in HST", "source_url": "https://www.sec.gov/Archives/edgar/data/1070750/0001374170-26-000046-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252940}, {"id": "13DG-0002100119-26-000674", "src": "13DG", "ticker": "HST", "cik": "1070750", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "HOST HOTELS & RESORTS, INC.", "who": "HOST Hotels & Resorts, Inc.", "who_key": "HOST HOTELS & RESORTS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "HOST HOTELS & RESORTS, INC. takes a 7.16% passive stake in HST", "source_url": "https://www.sec.gov/Archives/edgar/data/1070750/0002100119-26-000674-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0002100121-26-000391", "src": "13DG", "ticker": "HST", "cik": "1070750", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "HOST HOTELS & RESORTS, INC.", "who": "HOST Hotels & Resorts, Inc.", "who_key": "HOST HOTELS & RESORTS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "HOST HOTELS & RESORTS, INC. crosses 5% of HST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070750/0002100121-26-000391-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0000102909-26-001489", "src": "13DG", "ticker": "HST", "cik": "1070750", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "HOST HOTELS & RESORTS, INC.", "who": "HOST Hotels & Resorts, Inc.", "who_key": "HOST HOTELS & RESORTS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "HOST HOTELS & RESORTS, INC. adjusts its stake in HST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070750/0000102909-26-001489-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "HOUSE-2026-20033983-T66", "src": "CONGRESS", "ticker": "HST", "cik": "", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "et Trust > Bank of America\nHost Hotels & Resorts, Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "Capitol Hill trade: Hon. Gilbert Cisneros picks up HST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428620}, {"id": "HOUSE-2025-20030482-T19", "src": "CONGRESS", "ticker": "HST", "cik": "", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "P Morgan Brokerage Account\nHost Hotels & Resorts, Inc. - Common\nStock", "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": "On the Hill: Hon. Rob Bresnahan sells HST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772780}, {"id": "HOUSE-2025-20026548-T1", "src": "CONGRESS", "ticker": "HST", "cik": "", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "New\nS O: Stephens SEP IRA\nHost Hotels & Resorts, Inc. -\nCommon Stock", "who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "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. Steve Cohen dumps HST ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026548.pdf", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995980}, {"id": "HOUSE-2023-20023404-T196", "src": "CONGRESS", "ticker": "HST", "cik": "", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "ion\nType\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nHost Hotels", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads HST ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741900}, {"id": "HOUSE-2023-20023404-T195", "src": "CONGRESS", "ticker": "HST", "cik": "", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "ew\nS O: Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nHost Hotels", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads HST ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744780}, {"id": "HOUSE-2022-20021695-T39", "src": "CONGRESS", "ticker": "HST", "cik": "", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "all R. Kaplan Living Trust > MV Capital - Brokerage #3\nJT Host Hotels", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "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. Kathy Manning trims HST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235820}, {"id": "HOUSE-2022-20021470-T78", "src": "CONGRESS", "ticker": "HST", "cik": "", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "all R. Kaplan Living Trust > MV Capital - Brokerage #2\nJT Host Hotels", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kathy Manning files a buy in HST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf", "trade_date": "2022-07-20", "timestamp": "2022-07-20", "mins": 2255980}], "recent_buys": [], "institutional": [{"id": "13DG-0001284812-26-000179", "src": "13DG", "ticker": "HST", "cik": "1070750", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "HOST HOTELS & RESORTS, INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 6.56% passive stake in HST", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000179-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001284812-26-000110", "src": "13DG", "ticker": "HST", "cik": "1070750", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "HOST HOTELS & RESORTS, INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 8.04% passive stake in HST", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000110-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001374170-26-000046", "src": "13DG", "ticker": "HST", "cik": "1070750", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "HOST HOTELS & RESORTS, INC.", "who": "HOST Hotels & Resorts, Inc.", "who_key": "HOST HOTELS & RESORTS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "HOST HOTELS & RESORTS, INC. moves to a 3.1492% passive stake in HST", "source_url": "https://www.sec.gov/Archives/edgar/data/1070750/0001374170-26-000046-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252940}, {"id": "13DG-0002100119-26-000674", "src": "13DG", "ticker": "HST", "cik": "1070750", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "HOST HOTELS & RESORTS, INC.", "who": "HOST Hotels & Resorts, Inc.", "who_key": "HOST HOTELS & RESORTS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "HOST HOTELS & RESORTS, INC. takes a 7.16% passive stake in HST", "source_url": "https://www.sec.gov/Archives/edgar/data/1070750/0002100119-26-000674-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0002100121-26-000391", "src": "13DG", "ticker": "HST", "cik": "1070750", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "HOST HOTELS & RESORTS, INC.", "who": "HOST Hotels & Resorts, Inc.", "who_key": "HOST HOTELS & RESORTS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "HOST HOTELS & RESORTS, INC. crosses 5% of HST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070750/0002100121-26-000391-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0000102909-26-001489", "src": "13DG", "ticker": "HST", "cik": "1070750", "company": "HOST HOTELS & RESORTS, INC.", "company_raw": "HOST HOTELS & RESORTS, INC.", "who": "HOST Hotels & Resorts, Inc.", "who_key": "HOST HOTELS & RESORTS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "HOST HOTELS & RESORTS, INC. adjusts its stake in HST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070750/0000102909-26-001489-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Host Hotels & Resorts, Inc. - Common Stock", "new_value": "HOST HOTELS & RESORTS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001070750", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001070750", "applied": 1, "detected_at": "2026-10-25T02:45:12.141919"}]}, "key_people": [{"who": "Nathan S. Tyrrell", "who_key": "TYRRELL NATHAN S", "role": "EVP, Ch. Investment Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1477756.5, "net": -1477756.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1477756.5, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666968/000107075026000128/0001070750-26-000128-index.htm"}], "latest": {"action": "SELL", "amount": 1477756.5, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666968/000107075026000128/0001070750-26-000128-index.htm"}}, {"who": "Michael E. Lentz", "who_key": "LENTZ MICHAEL E", "role": "EVP, Development, D&C", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1320332.4153, "net": -1320332.4153, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1320332.4153, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669754/000107075026000130/0001070750-26-000130-index.htm"}], "latest": {"action": "SELL", "amount": 1320332.4153, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669754/000107075026000130/0001070750-26-000130-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "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": "2024-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026548.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026548.pdf"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "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": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.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": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}}], "activity": [{"date": "2026-08-19", "net": -1477756.5}, {"date": "2026-08-21", "net": -1320332.4153}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000130", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001974078-26-000323", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000128", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008388", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000179", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001070750-26-000126", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001070750-26-000122", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000115", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001070750-26-000109", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000105", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001968582-26-000487", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005040", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001070750-26-000096", "price_sensitive": false}], "performance": {"ticker": "HST", "has_prices": true, "summary": {"n": 2, "avg": 0.3030762196418697, "win_rate": 1.0, "best": 0.34313725490196073, "worst": 0.2630151843817786, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 18.44, "return": 0.2630151843817786}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 17.34, "return": 0.34313725490196073}]}, "price_series": [{"date": "2016-08-08", "close": 18.24, "volume": 11280860.0}, {"date": "2016-08-09", "close": 18.18, "volume": 10428210.0}, {"date": "2016-08-10", "close": 18.2, "volume": 9864277.0}, {"date": "2016-08-11", "close": 17.99, "volume": 7495661.0}, {"date": "2016-08-12", "close": 18.02, "volume": 5208114.0}, {"date": "2016-08-15", "close": 18.18, "volume": 4580514.0}, {"date": "2016-08-16", "close": 18.15, "volume": 5674364.0}, {"date": "2016-08-17", "close": 17.93, "volume": 7786340.0}, {"date": "2016-08-18", "close": 18.1, "volume": 8524103.0}, {"date": "2016-08-19", "close": 18.2, "volume": 5832174.0}, {"date": "2016-08-22", "close": 18.37, "volume": 4994190.0}, {"date": "2016-08-23", "close": 18.31, "volume": 6566948.0}, {"date": "2016-08-24", "close": 18.27, "volume": 6411872.0}, {"date": "2016-08-25", "close": 18.14, "volume": 5503348.0}, {"date": "2016-08-26", "close": 17.96, "volume": 8149399.0}, {"date": "2016-08-29", "close": 18.01, "volume": 5060094.0}, {"date": "2016-08-30", "close": 18.09, "volume": 4619839.0}, {"date": "2016-08-31", "close": 17.82, "volume": 11878120.0}, {"date": "2016-09-01", "close": 17.57, "volume": 10982650.0}, {"date": "2016-09-02", "close": 17.41, "volume": 7008970.0}, {"date": "2016-09-06", "close": 17.07, "volume": 11530290.0}, {"date": "2016-09-07", "close": 17.06, "volume": 16419470.0}, {"date": "2016-09-08", "close": 16.81, "volume": 12824350.0}, {"date": "2016-09-09", "close": 16.2, "volume": 12837540.0}, {"date": "2016-09-12", "close": 16.19, "volume": 12495000.0}, {"date": "2016-09-13", "close": 16.02, "volume": 13111660.0}, {"date": "2016-09-14", "close": 16.18, "volume": 14535230.0}, {"date": "2016-09-15", "close": 16.1, "volume": 7135129.0}, {"date": "2016-09-16", "close": 16.0, "volume": 13412660.0}, {"date": "2016-09-19", "close": 16.02, "volume": 8139638.0}, {"date": "2016-09-20", "close": 16.03, "volume": 7068715.0}, {"date": "2016-09-21", "close": 15.98, "volume": 15727920.0}, {"date": "2016-09-22", "close": 16.31, "volume": 8204509.0}, {"date": "2016-09-23", "close": 16.25, "volume": 7430329.0}, {"date": "2016-09-26", "close": 16.01, "volume": 8064419.0}, {"date": "2016-09-27", "close": 15.74, "volume": 8724867.0}, {"date": "2016-09-28", "close": 15.6, "volume": 10152450.0}, {"date": "2016-09-29", "close": 15.65, "volume": 11936210.0}, {"date": "2016-09-30", "close": 15.57, "volume": 13860200.0}, {"date": "2016-10-03", "close": 15.58, "volume": 7380903.0}, {"date": "2016-10-04", "close": 15.44, "volume": 11722630.0}, {"date": "2016-10-05", "close": 15.41, "volume": 10709030.0}, {"date": "2016-10-06", "close": 15.55, "volume": 8381907.0}, {"date": "2016-10-07", "close": 15.49, "volume": 7480151.0}, {"date": "2016-10-10", "close": 15.69, "volume": 8451281.0}, {"date": "2016-10-11", "close": 15.45, "volume": 9246488.0}, {"date": "2016-10-12", "close": 15.53, "volume": 4158235.0}, {"date": "2016-10-13", "close": 15.51, "volume": 5522391.0}, {"date": "2016-10-14", "close": 15.44, "volume": 5967680.0}, {"date": "2016-10-17", "close": 15.49, "volume": 4645425.0}, {"date": "2016-10-18", "close": 15.7, "volume": 6088935.0}, {"date": "2016-10-19", "close": 15.72, "volume": 5695431.0}, {"date": "2016-10-20", "close": 15.51, "volume": 15933370.0}, {"date": "2016-10-21", "close": 15.47, "volume": 7715337.0}, {"date": "2016-10-24", "close": 15.54, "volume": 8688564.0}, {"date": "2016-10-25", "close": 15.4, "volume": 6263012.0}, {"date": "2016-10-26", "close": 15.01, "volume": 11100130.0}, {"date": "2016-10-27", "close": 14.89, "volume": 8048915.0}, {"date": "2016-10-28", "close": 15.0, "volume": 10328740.0}, {"date": "2016-10-31", "close": 15.48, "volume": 13642310.0}, {"date": "2016-11-01", "close": 15.26, "volume": 13426440.0}, {"date": "2016-11-02", "close": 15.24, "volume": 14291890.0}, {"date": "2016-11-03", "close": 14.83, "volume": 8515078.0}, {"date": "2016-11-04", "close": 15.16, "volume": 13432770.0}, {"date": "2016-11-07", "close": 15.71, "volume": 8399548.0}, {"date": "2016-11-08", "close": 15.97, "volume": 14170990.0}, {"date": "2016-11-09", "close": 16.11, "volume": 15927590.0}, {"date": "2016-11-10", "close": 16.07, "volume": 14245030.0}, {"date": "2016-11-11", "close": 16.48, "volume": 12208120.0}, {"date": "2016-11-14", "close": 17.38, "volume": 20290920.0}, {"date": "2016-11-15", "close": 17.12, "volume": 14872890.0}, {"date": "2016-11-16", "close": 16.98, "volume": 8628325.0}, {"date": "2016-11-17", "close": 16.69, "volume": 7789281.0}, {"date": "2016-11-18", "close": 16.41, "volume": 8115315.0}, {"date": "2016-11-21", "close": 16.68, "volume": 7014784.0}, {"date": "2016-11-22", "close": 16.93, "volume": 8692018.0}, {"date": "2016-11-23", "close": 16.89, "volume": 7862647.0}, {"date": "2016-11-25", "close": 16.94, "volume": 2057025.0}, {"date": "2016-11-28", "close": 16.97, "volume": 8245670.0}, {"date": "2016-11-29", "close": 17.3, "volume": 9299745.0}, {"date": "2016-11-30", "close": 17.84, "volume": 26031470.0}, {"date": "2016-12-01", "close": 18.14, "volume": 18932810.0}, {"date": "2016-12-02", "close": 17.74, "volume": 26106760.0}, {"date": "2016-12-05", "close": 18.27, "volume": 10297700.0}, {"date": "2016-12-06", "close": 18.48, "volume": 10924880.0}, {"date": "2016-12-07", "close": 18.92, "volume": 9776926.0}, {"date": "2016-12-08", "close": 19.01, "volume": 12440720.0}, {"date": "2016-12-09", "close": 19.18, "volume": 8872408.0}, {"date": "2016-12-12", "close": 18.99, "volume": 9464046.0}, {"date": "2016-12-13", "close": 19.05, "volume": 14076910.0}, {"date": "2016-12-14", "close": 18.87, "volume": 12575850.0}, {"date": "2016-12-15", "close": 18.92, "volume": 8313420.0}, {"date": "2016-12-16", "close": 19.01, "volume": 13889920.0}, {"date": "2016-12-19", "close": 19.18, "volume": 6670948.0}, {"date": "2016-12-20", "close": 19.12, "volume": 9458794.0}, {"date": "2016-12-21", "close": 19.17, "volume": 12436270.0}, {"date": "2016-12-22", "close": 18.8, "volume": 6073165.0}, {"date": "2016-12-23", "close": 18.93, "volume": 4010264.0}, {"date": "2016-12-27", "close": 18.96, "volume": 3448737.0}, {"date": "2016-12-28", "close": 18.57, "volume": 4599588.0}, {"date": "2016-12-29", "close": 18.75, "volume": 4287455.0}, {"date": "2016-12-30", "close": 18.84, "volume": 6377717.0}, {"date": "2017-01-03", "close": 19.13, "volume": 8866517.0}, {"date": "2017-01-04", "close": 19.34, "volume": 15373890.0}, {"date": "2017-01-05", "close": 18.5, "volume": 19884180.0}, {"date": "2017-01-06", "close": 18.25, "volume": 14826320.0}, {"date": "2017-01-09", "close": 18.2, "volume": 12431920.0}, {"date": "2017-01-10", "close": 18.03, "volume": 10723110.0}, {"date": "2017-01-11", "close": 18.18, "volume": 10568660.0}, {"date": "2017-01-12", "close": 18.02, "volume": 10585250.0}, {"date": "2017-01-13", "close": 18.26, "volume": 7907372.0}, {"date": "2017-01-17", "close": 18.15, "volume": 10133690.0}, {"date": "2017-01-18", "close": 18.31, "volume": 6614925.0}, {"date": "2017-01-19", "close": 18.22, "volume": 8252703.0}, {"date": "2017-01-20", "close": 18.33, "volume": 8037312.0}, {"date": "2017-01-23", "close": 18.24, "volume": 5364211.0}, {"date": "2017-01-24", "close": 18.27, "volume": 11474980.0}, {"date": "2017-01-25", "close": 18.48, "volume": 10628060.0}, {"date": "2017-01-26", "close": 18.61, "volume": 14066860.0}, {"date": "2017-01-27", "close": 18.59, "volume": 9411457.0}, {"date": "2017-01-30", "close": 17.94, "volume": 11599420.0}, {"date": "2017-01-31", "close": 18.07, "volume": 17109180.0}, {"date": "2017-02-01", "close": 17.87, "volume": 7372695.0}, {"date": "2017-02-02", "close": 17.91, "volume": 7878891.0}, {"date": "2017-02-03", "close": 18.09, "volume": 6409409.0}, {"date": "2017-02-06", "close": 17.88, "volume": 6036942.0}, {"date": "2017-02-07", "close": 18.01, "volume": 9013093.0}, {"date": "2017-02-08", "close": 18.33, "volume": 12920880.0}, {"date": "2017-02-09", "close": 18.35, "volume": 10365500.0}, {"date": "2017-02-10", "close": 18.36, "volume": 5676607.0}, {"date": "2017-02-13", "close": 18.56, "volume": 6125583.0}, {"date": "2017-02-14", "close": 18.75, "volume": 7873216.0}, {"date": "2017-02-15", "close": 18.62, "volume": 9731675.0}, {"date": "2017-02-16", "close": 18.58, "volume": 8981847.0}, {"date": "2017-02-17", "close": 18.39, "volume": 8353824.0}, {"date": "2017-02-21", "close": 18.69, "volume": 11591940.0}, {"date": "2017-02-22", "close": 18.35, "volume": 14828030.0}, {"date": "2017-02-23", "close": 18.03, "volume": 11413590.0}, {"date": "2017-02-24", "close": 18.01, "volume": 10378040.0}, {"date": "2017-02-27", "close": 18.21, "volume": 8180393.0}, {"date": "2017-02-28", "close": 17.99, "volume": 9767961.0}, {"date": "2017-03-01", "close": 18.39, "volume": 10698430.0}, {"date": "2017-03-02", "close": 18.61, "volume": 12586060.0}, {"date": "2017-03-03", "close": 18.38, "volume": 9319353.0}, {"date": "2017-03-06", "close": 18.5, "volume": 7777420.0}, {"date": "2017-03-07", "close": 18.18, "volume": 5571262.0}, {"date": "2017-03-08", "close": 18.13, "volume": 5571922.0}, {"date": "2017-03-09", "close": 17.84, "volume": 7042112.0}, {"date": "2017-03-10", "close": 17.91, "volume": 5559677.0}, {"date": "2017-03-13", "close": 17.87, "volume": 5737542.0}, {"date": "2017-03-14", "close": 17.75, "volume": 6863366.0}, {"date": "2017-03-15", "close": 18.34, "volume": 9126403.0}, {"date": "2017-03-16", "close": 18.24, "volume": 6303571.0}, {"date": "2017-03-17", "close": 18.44, "volume": 9402718.0}, {"date": "2017-03-20", "close": 18.38, "volume": 3858428.0}, {"date": "2017-03-21", "close": 17.97, "volume": 6490402.0}, {"date": "2017-03-22", "close": 18.09, "volume": 6130592.0}, {"date": "2017-03-23", "close": 18.02, "volume": 6664571.0}, {"date": "2017-03-24", "close": 18.05, "volume": 5439267.0}, {"date": "2017-03-27", "close": 18.02, "volume": 5334043.0}, {"date": "2017-03-28", "close": 18.17, "volume": 6223703.0}, {"date": "2017-03-29", "close": 18.24, "volume": 7251920.0}, {"date": "2017-03-30", "close": 18.54, "volume": 5239575.0}, {"date": "2017-03-31", "close": 18.66, "volume": 9386042.0}, {"date": "2017-04-03", "close": 18.37, "volume": 5143483.0}, {"date": "2017-04-04", "close": 18.3, "volume": 5680561.0}, {"date": "2017-04-05", "close": 18.26, "volume": 6555221.0}, {"date": "2017-04-06", "close": 18.52, "volume": 7858636.0}, {"date": "2017-04-07", "close": 18.3, "volume": 6334739.0}, {"date": "2017-04-10", "close": 18.43, "volume": 5348159.0}, {"date": "2017-04-11", "close": 18.57, "volume": 6556451.0}, {"date": "2017-04-12", "close": 18.38, "volume": 5992016.0}, {"date": "2017-04-13", "close": 18.45, "volume": 5567772.0}, {"date": "2017-04-17", "close": 18.47, "volume": 7527213.0}, {"date": "2017-04-18", "close": 18.61, "volume": 6881920.0}, {"date": "2017-04-19", "close": 19.0, "volume": 11697080.0}, {"date": "2017-04-20", "close": 19.05, "volume": 10641590.0}, {"date": "2017-04-21", "close": 18.82, "volume": 5606576.0}, {"date": "2017-04-24", "close": 19.0, "volume": 7469271.0}, {"date": "2017-04-25", "close": 19.05, "volume": 6283399.0}, {"date": "2017-04-26", "close": 19.27, "volume": 9286157.0}, {"date": "2017-04-27", "close": 19.24, "volume": 7379197.0}, {"date": "2017-04-28", "close": 17.95, "volume": 27336000.0}, {"date": "2017-05-01", "close": 18.05, "volume": 9445664.0}, {"date": "2017-05-02", "close": 18.44, "volume": 12243780.0}, {"date": "2017-05-03", "close": 18.2, "volume": 7336957.0}, {"date": "2017-05-04", "close": 18.0, "volume": 7219060.0}, {"date": "2017-05-05", "close": 18.13, "volume": 6789821.0}, {"date": "2017-05-08", "close": 17.8, "volume": 9623596.0}, {"date": "2017-05-09", "close": 17.83, "volume": 8153390.0}, {"date": "2017-05-10", "close": 18.01, "volume": 7770735.0}, {"date": "2017-05-11", "close": 17.68, "volume": 5902875.0}, {"date": "2017-05-12", "close": 17.48, "volume": 4921764.0}, {"date": "2017-05-15", "close": 17.75, "volume": 5554188.0}, {"date": "2017-05-16", "close": 17.68, "volume": 8288432.0}, {"date": "2017-05-17", "close": 17.64, "volume": 9175272.0}, {"date": "2017-05-18", "close": 18.03, "volume": 12104340.0}, {"date": "2017-05-19", "close": 18.09, "volume": 6847236.0}, {"date": "2017-05-22", "close": 18.11, "volume": 7417711.0}, {"date": "2017-05-23", "close": 18.16, "volume": 4928344.0}, {"date": "2017-05-24", "close": 18.21, "volume": 5846596.0}, {"date": "2017-05-25", "close": 18.09, "volume": 5152078.0}, {"date": "2017-05-26", "close": 18.07, "volume": 3222902.0}, {"date": "2017-05-30", "close": 17.85, "volume": 3742474.0}, {"date": "2017-05-31", "close": 17.99, "volume": 10644490.0}, {"date": "2017-06-01", "close": 17.88, "volume": 8616029.0}, {"date": "2017-06-02", "close": 18.17, "volume": 9819161.0}, {"date": "2017-06-05", "close": 17.87, "volume": 8022576.0}, {"date": "2017-06-06", "close": 17.85, "volume": 7004318.0}, {"date": "2017-06-07", "close": 17.98, "volume": 4695919.0}, {"date": "2017-06-08", "close": 18.14, "volume": 7312382.0}, {"date": "2017-06-09", "close": 18.38, "volume": 8082257.0}, {"date": "2017-06-12", "close": 18.63, "volume": 8545759.0}, {"date": "2017-06-13", "close": 18.7, "volume": 6143420.0}, {"date": "2017-06-14", "close": 18.57, "volume": 6466964.0}, {"date": "2017-06-15", "close": 18.59, "volume": 5983898.0}, {"date": "2017-06-16", "close": 18.74, "volume": 11906210.0}, {"date": "2017-06-19", "close": 19.1, "volume": 6650022.0}, {"date": "2017-06-20", "close": 18.92, "volume": 4554800.0}, {"date": "2017-06-21", "close": 18.6, "volume": 5872815.0}, {"date": "2017-06-22", "close": 18.67, "volume": 4677622.0}, {"date": "2017-06-23", "close": 18.72, "volume": 6004544.0}, {"date": "2017-06-26", "close": 18.95, "volume": 2719403.0}, {"date": "2017-06-27", "close": 18.81, "volume": 5869320.0}, {"date": "2017-06-28", "close": 18.6, "volume": 4774919.0}, {"date": "2017-06-29", "close": 18.48, "volume": 5439409.0}, {"date": "2017-06-30", "close": 18.27, "volume": 5932827.0}, {"date": "2017-07-03", "close": 18.81, "volume": 3175048.0}, {"date": "2017-07-05", "close": 18.71, "volume": 5724632.0}, {"date": "2017-07-06", "close": 18.3, "volume": 5149920.0}, {"date": "2017-07-07", "close": 18.26, "volume": 4542705.0}, {"date": "2017-07-10", "close": 17.92, "volume": 6956030.0}, {"date": "2017-07-11", "close": 18.02, "volume": 4101066.0}, {"date": "2017-07-12", "close": 18.05, "volume": 6325991.0}, {"date": "2017-07-13", "close": 18.11, "volume": 3203341.0}, {"date": "2017-07-14", "close": 18.15, "volume": 4526175.0}, {"date": "2017-07-17", "close": 18.48, "volume": 9339027.0}, {"date": "2017-07-18", "close": 18.62, "volume": 7183670.0}, {"date": "2017-07-19", "close": 18.61, "volume": 4796220.0}, {"date": "2017-07-20", "close": 18.05, "volume": 8588662.0}, {"date": "2017-07-21", "close": 17.96, "volume": 9557006.0}, {"date": "2017-07-24", "close": 17.97, "volume": 4948503.0}, {"date": "2017-07-25", "close": 18.44, "volume": 8900253.0}, {"date": "2017-07-26", "close": 18.02, "volume": 9040159.0}, {"date": "2017-07-27", "close": 18.68, "volume": 8934719.0}, {"date": "2017-07-28", "close": 18.71, "volume": 6100997.0}, {"date": "2017-07-31", "close": 18.66, "volume": 17220290.0}, {"date": "2017-08-01", "close": 18.91, "volume": 6824907.0}, {"date": "2017-08-02", "close": 18.64, "volume": 7519826.0}, {"date": "2017-08-03", "close": 18.39, "volume": 4564652.0}, {"date": "2017-08-04", "close": 18.65, "volume": 4053197.0}, {"date": "2017-08-07", "close": 18.74, "volume": 2686552.0}, {"date": "2017-08-08", "close": 18.21, "volume": 7786407.0}, {"date": "2017-08-09", "close": 17.97, "volume": 5068160.0}, {"date": "2017-08-10", "close": 17.83, "volume": 3986336.0}, {"date": "2017-08-11", "close": 17.85, "volume": 6194835.0}, {"date": "2017-08-14", "close": 18.0, "volume": 6250345.0}, {"date": "2017-08-15", "close": 17.95, "volume": 3607385.0}, {"date": "2017-08-16", "close": 18.23, "volume": 4745873.0}, {"date": "2017-08-17", "close": 17.92, "volume": 6927587.0}, {"date": "2017-08-18", "close": 17.43, "volume": 8334155.0}, {"date": "2017-08-21", "close": 17.38, "volume": 8325350.0}, {"date": "2017-08-22", "close": 17.65, "volume": 7362392.0}, {"date": "2017-08-23", "close": 17.57, "volume": 5307417.0}, {"date": "2017-08-24", "close": 17.6, "volume": 5565114.0}, {"date": "2017-08-25", "close": 17.7, "volume": 3402191.0}, {"date": "2017-08-28", "close": 17.53, "volume": 4154317.0}, {"date": "2017-08-29", "close": 17.68, "volume": 4484911.0}, {"date": "2017-08-30", "close": 18.02, "volume": 5943435.0}, {"date": "2017-08-31", "close": 18.12, "volume": 7167379.0}, {"date": "2017-09-01", "close": 18.14, "volume": 3406541.0}, {"date": "2017-09-05", "close": 17.62, "volume": 6522582.0}, {"date": "2017-09-06", "close": 17.98, "volume": 7085603.0}, {"date": "2017-09-07", "close": 17.94, "volume": 3400559.0}, {"date": "2017-09-08", "close": 18.15, "volume": 7505688.0}, {"date": "2017-09-11", "close": 18.21, "volume": 5574068.0}, {"date": "2017-09-12", "close": 18.38, "volume": 5234028.0}, {"date": "2017-09-13", "close": 18.44, "volume": 5624910.0}, {"date": "2017-09-14", "close": 18.27, "volume": 6059102.0}, {"date": "2017-09-15", "close": 18.25, "volume": 6362758.0}, {"date": "2017-09-18", "close": 18.31, "volume": 4360008.0}, {"date": "2017-09-19", "close": 18.34, "volume": 4874585.0}, {"date": "2017-09-20", "close": 18.46, "volume": 4800432.0}, {"date": "2017-09-21", "close": 18.29, "volume": 4507015.0}, {"date": "2017-09-22", "close": 18.33, "volume": 4608343.0}, {"date": "2017-09-25", "close": 18.36, "volume": 4243635.0}, {"date": "2017-09-26", "close": 18.5, "volume": 3931779.0}, {"date": "2017-09-27", "close": 18.54, "volume": 6216996.0}, {"date": "2017-09-28", "close": 18.49, "volume": 4835168.0}, {"date": "2017-09-29", "close": 18.49, "volume": 10329630.0}, {"date": "2017-10-02", "close": 18.43, "volume": 5042108.0}, {"date": "2017-10-03", "close": 18.24, "volume": 4859208.0}, {"date": "2017-10-04", "close": 18.2, "volume": 9907560.0}, {"date": "2017-10-05", "close": 18.32, "volume": 8364823.0}, {"date": "2017-10-06", "close": 18.34, "volume": 5387359.0}, {"date": "2017-10-09", "close": 18.39, "volume": 3977401.0}, {"date": "2017-10-10", "close": 18.55, "volume": 5034657.0}, {"date": "2017-10-11", "close": 18.67, "volume": 5347457.0}, {"date": "2017-10-12", "close": 19.4, "volume": 11411190.0}, {"date": "2017-10-13", "close": 19.51, "volume": 7702459.0}, {"date": "2017-10-16", "close": 19.4, "volume": 5313440.0}, {"date": "2017-10-17", "close": 19.34, "volume": 3869021.0}, {"date": "2017-10-18", "close": 19.85, "volume": 9808040.0}, {"date": "2017-10-19", "close": 19.83, "volume": 7298298.0}, {"date": "2017-10-20", "close": 19.46, "volume": 11379920.0}, {"date": "2017-10-23", "close": 19.33, "volume": 5908778.0}, {"date": "2017-10-24", "close": 19.66, "volume": 7242008.0}, {"date": "2017-10-25", "close": 19.35, "volume": 6733950.0}, {"date": "2017-10-26", "close": 19.4, "volume": 4283057.0}, {"date": "2017-10-27", "close": 19.44, "volume": 6068729.0}, {"date": "2017-10-30", "close": 19.3, "volume": 7293120.0}, {"date": "2017-10-31", "close": 19.56, "volume": 6994151.0}, {"date": "2017-11-01", "close": 19.73, "volume": 7492053.0}, {"date": "2017-11-02", "close": 19.46, "volume": 10004830.0}, {"date": "2017-11-03", "close": 19.63, "volume": 5002474.0}, {"date": "2017-11-06", "close": 19.79, "volume": 4930994.0}, {"date": "2017-11-07", "close": 19.79, "volume": 5915504.0}, {"date": "2017-11-08", "close": 20.19, "volume": 8690052.0}, {"date": "2017-11-09", "close": 20.0, "volume": 9878493.0}, {"date": "2017-11-10", "close": 19.99, "volume": 7205588.0}, {"date": "2017-11-13", "close": 20.03, "volume": 4283844.0}, {"date": "2017-11-14", "close": 19.97, "volume": 3209092.0}, {"date": "2017-11-15", "close": 19.76, "volume": 4459021.0}, {"date": "2017-11-16", "close": 19.97, "volume": 4892084.0}, {"date": "2017-11-17", "close": 19.89, "volume": 4336398.0}, {"date": "2017-11-20", "close": 19.7, "volume": 4945846.0}, {"date": "2017-11-21", "close": 19.79, "volume": 6317909.0}, {"date": "2017-11-22", "close": 19.78, "volume": 4822275.0}, {"date": "2017-11-24", "close": 19.8, "volume": 1425846.0}, {"date": "2017-11-27", "close": 19.6, "volume": 4257285.0}, {"date": "2017-11-28", "close": 19.46, "volume": 10782700.0}, {"date": "2017-11-29", "close": 19.67, "volume": 8398663.0}, {"date": "2017-11-30", "close": 19.79, "volume": 9409736.0}, {"date": "2017-12-01", "close": 19.51, "volume": 6373805.0}, {"date": "2017-12-04", "close": 19.86, "volume": 5336131.0}, {"date": "2017-12-05", "close": 19.73, "volume": 5637439.0}, {"date": "2017-12-06", "close": 19.61, "volume": 6597483.0}, {"date": "2017-12-07", "close": 19.65, "volume": 4211915.0}, {"date": "2017-12-08", "close": 19.84, "volume": 4147920.0}, {"date": "2017-12-11", "close": 19.83, "volume": 4498071.0}, {"date": "2017-12-12", "close": 19.85, "volume": 7561255.0}, {"date": "2017-12-13", "close": 19.85, "volume": 7764089.0}, {"date": "2017-12-14", "close": 19.78, "volume": 4786983.0}, {"date": "2017-12-15", "close": 20.14, "volume": 11660760.0}, {"date": "2017-12-18", "close": 20.58, "volume": 8067098.0}, {"date": "2017-12-19", "close": 20.28, "volume": 6572954.0}, {"date": "2017-12-20", "close": 20.05, "volume": 7224685.0}, {"date": "2017-12-21", "close": 20.05, "volume": 6510802.0}, {"date": "2017-12-22", "close": 20.14, "volume": 4287345.0}, {"date": "2017-12-26", "close": 20.18, "volume": 2016270.0}, {"date": "2017-12-27", "close": 20.15, "volume": 3089240.0}, {"date": "2017-12-28", "close": 20.12, "volume": 3212199.0}, {"date": "2017-12-29", "close": 19.85, "volume": 2950704.0}, {"date": "2018-01-02", "close": 19.94, "volume": 5114788.0}, {"date": "2018-01-03", "close": 19.87, "volume": 4121858.0}, {"date": "2018-01-04", "close": 19.82, "volume": 4883233.0}, {"date": "2018-01-05", "close": 19.86, "volume": 3775702.0}, {"date": "2018-01-08", "close": 20.39, "volume": 9354150.0}, {"date": "2018-01-09", "close": 20.44, "volume": 8968219.0}, {"date": "2018-01-10", "close": 20.65, "volume": 10203480.0}, {"date": "2018-01-11", "close": 20.57, "volume": 8056923.0}, {"date": "2018-01-12", "close": 20.36, "volume": 5165612.0}, {"date": "2018-01-16", "close": 20.32, "volume": 7582560.0}, {"date": "2018-01-17", "close": 20.93, "volume": 6384614.0}, {"date": "2018-01-18", "close": 20.5, "volume": 6405052.0}, {"date": "2018-01-19", "close": 20.72, "volume": 6045604.0}, {"date": "2018-01-22", "close": 20.81, "volume": 3988600.0}, {"date": "2018-01-23", "close": 21.3, "volume": 5112606.0}, {"date": "2018-01-24", "close": 21.29, "volume": 6494119.0}, {"date": "2018-01-25", "close": 21.17, "volume": 4807455.0}, {"date": "2018-01-26", "close": 21.24, "volume": 3140381.0}, {"date": "2018-01-29", "close": 20.95, "volume": 3490807.0}, {"date": "2018-01-30", "close": 20.83, "volume": 4328135.0}, {"date": "2018-01-31", "close": 20.76, "volume": 9353062.0}, {"date": "2018-02-01", "close": 20.57, "volume": 4944762.0}, {"date": "2018-02-02", "close": 20.11, "volume": 5510240.0}, {"date": "2018-02-05", "close": 19.35, "volume": 8362019.0}, {"date": "2018-02-06", "close": 19.42, "volume": 11801910.0}, {"date": "2018-02-07", "close": 19.45, "volume": 6092868.0}, {"date": "2018-02-08", "close": 18.75, "volume": 7716392.0}, {"date": "2018-02-09", "close": 19.52, "volume": 10659250.0}, {"date": "2018-02-12", "close": 19.42, "volume": 8835369.0}, {"date": "2018-02-13", "close": 19.52, "volume": 6754177.0}, {"date": "2018-02-14", "close": 19.64, "volume": 12645550.0}, {"date": "2018-02-15", "close": 19.56, "volume": 9929121.0}, {"date": "2018-02-16", "close": 19.88, "volume": 7017425.0}, {"date": "2018-02-20", "close": 19.51, "volume": 5880027.0}, {"date": "2018-02-21", "close": 19.22, "volume": 7828903.0}, {"date": "2018-02-22", "close": 19.11, "volume": 12577990.0}, {"date": "2018-02-23", "close": 19.21, "volume": 6540357.0}, {"date": "2018-02-26", "close": 19.0, "volume": 5480047.0}, {"date": "2018-02-27", "close": 18.49, "volume": 8071177.0}, {"date": "2018-02-28", "close": 18.56, "volume": 11724120.0}, {"date": "2018-03-01", "close": 18.41, "volume": 8839260.0}, {"date": "2018-03-02", "close": 18.44, "volume": 9940506.0}, {"date": "2018-03-05", "close": 18.12, "volume": 15680920.0}, {"date": "2018-03-06", "close": 18.2, "volume": 10785970.0}, {"date": "2018-03-07", "close": 18.54, "volume": 8599688.0}, {"date": "2018-03-08", "close": 18.61, "volume": 5596368.0}, {"date": "2018-03-09", "close": 18.91, "volume": 4855743.0}, {"date": "2018-03-12", "close": 18.73, "volume": 8251184.0}, {"date": "2018-03-13", "close": 18.7, "volume": 6589382.0}, {"date": "2018-03-14", "close": 18.92, "volume": 7987473.0}, {"date": "2018-03-15", "close": 19.05, "volume": 6010382.0}, {"date": "2018-03-16", "close": 19.18, "volume": 6143965.0}, {"date": "2018-03-19", "close": 18.94, "volume": 4253156.0}, {"date": "2018-03-20", "close": 18.92, "volume": 4257292.0}, {"date": "2018-03-21", "close": 18.75, "volume": 4488203.0}, {"date": "2018-03-22", "close": 18.4, "volume": 5520806.0}, {"date": "2018-03-23", "close": 17.98, "volume": 4530712.0}, {"date": "2018-03-26", "close": 18.39, "volume": 4510088.0}, {"date": "2018-03-27", "close": 18.33, "volume": 4686931.0}, {"date": "2018-03-28", "close": 18.57, "volume": 7560114.0}, {"date": "2018-03-29", "close": 18.64, "volume": 6308287.0}, {"date": "2018-04-02", "close": 18.29, "volume": 5589266.0}, {"date": "2018-04-03", "close": 18.65, "volume": 5036799.0}, {"date": "2018-04-04", "close": 18.81, "volume": 4377410.0}, {"date": "2018-04-05", "close": 18.64, "volume": 6667808.0}, {"date": "2018-04-06", "close": 18.45, "volume": 4161222.0}, {"date": "2018-04-09", "close": 18.24, "volume": 5223312.0}, {"date": "2018-04-10", "close": 18.25, "volume": 7223780.0}, {"date": "2018-04-11", "close": 18.48, "volume": 6500377.0}, {"date": "2018-04-12", "close": 19.23, "volume": 12637580.0}, {"date": "2018-04-13", "close": 19.14, "volume": 7027600.0}, {"date": "2018-04-16", "close": 19.45, "volume": 4956805.0}, {"date": "2018-04-17", "close": 19.67, "volume": 8179391.0}, {"date": "2018-04-18", "close": 19.78, "volume": 4961213.0}, {"date": "2018-04-19", "close": 19.46, "volume": 5539873.0}, {"date": "2018-04-20", "close": 19.42, "volume": 4511942.0}, {"date": "2018-04-23", "close": 19.46, "volume": 4158171.0}, {"date": "2018-04-24", "close": 19.3, "volume": 4451788.0}, {"date": "2018-04-25", "close": 19.62, "volume": 6459042.0}, {"date": "2018-04-26", "close": 19.6, "volume": 5028666.0}, {"date": "2018-04-27", "close": 19.75, "volume": 5002295.0}, {"date": "2018-04-30", "close": 19.56, "volume": 6454304.0}, {"date": "2018-05-01", "close": 19.53, "volume": 3072020.0}, {"date": "2018-05-02", "close": 19.43, "volume": 5740479.0}, {"date": "2018-05-03", "close": 19.43, "volume": 8576627.0}, {"date": "2018-05-04", "close": 19.84, "volume": 7173868.0}, {"date": "2018-05-07", "close": 20.12, "volume": 5588660.0}, {"date": "2018-05-08", "close": 20.03, "volume": 6535154.0}, {"date": "2018-05-09", "close": 20.61, "volume": 6856063.0}, {"date": "2018-05-10", "close": 20.92, "volume": 7188031.0}, {"date": "2018-05-11", "close": 20.73, "volume": 5445547.0}, {"date": "2018-05-14", "close": 20.88, "volume": 5951113.0}, {"date": "2018-05-15", "close": 20.34, "volume": 8669300.0}, {"date": "2018-05-16", "close": 20.21, "volume": 9603186.0}, {"date": "2018-05-17", "close": 20.31, "volume": 5413679.0}, {"date": "2018-05-18", "close": 20.5, "volume": 5993975.0}, {"date": "2018-05-21", "close": 21.11, "volume": 8573020.0}, {"date": "2018-05-22", "close": 21.22, "volume": 6559511.0}, {"date": "2018-05-23", "close": 21.41, "volume": 6019978.0}, {"date": "2018-05-24", "close": 21.66, "volume": 9778566.0}, {"date": "2018-05-25", "close": 21.56, "volume": 4213409.0}, {"date": "2018-05-29", "close": 21.52, "volume": 6433990.0}, {"date": "2018-05-30", "close": 21.82, "volume": 4965648.0}, {"date": "2018-05-31", "close": 21.63, "volume": 8999757.0}, {"date": "2018-06-01", "close": 21.91, "volume": 4679784.0}, {"date": "2018-06-04", "close": 22.15, "volume": 4981832.0}, {"date": "2018-06-05", "close": 21.94, "volume": 5488267.0}, {"date": "2018-06-06", "close": 22.25, "volume": 6469389.0}, {"date": "2018-06-07", "close": 22.09, "volume": 4907545.0}, {"date": "2018-06-08", "close": 22.09, "volume": 6350689.0}, {"date": "2018-06-11", "close": 21.57, "volume": 7031764.0}, {"date": "2018-06-12", "close": 21.46, "volume": 7382043.0}, {"date": "2018-06-13", "close": 21.08, "volume": 5450433.0}, {"date": "2018-06-14", "close": 21.33, "volume": 6213423.0}, {"date": "2018-06-15", "close": 21.29, "volume": 8768770.0}, {"date": "2018-06-18", "close": 21.18, "volume": 4645286.0}, {"date": "2018-06-19", "close": 21.11, "volume": 5033155.0}, {"date": "2018-06-20", "close": 21.49, "volume": 5040265.0}, {"date": "2018-06-21", "close": 21.63, "volume": 7482543.0}, {"date": "2018-06-22", "close": 21.42, "volume": 6995150.0}, {"date": "2018-06-25", "close": 21.04, "volume": 7731800.0}, {"date": "2018-06-26", "close": 20.95, "volume": 6870919.0}, {"date": "2018-06-27", "close": 21.05, "volume": 14637760.0}, {"date": "2018-06-28", "close": 20.86, "volume": 7205034.0}, {"date": "2018-06-29", "close": 21.07, "volume": 8286658.0}, {"date": "2018-07-02", "close": 20.84, "volume": 5866392.0}, {"date": "2018-07-03", "close": 21.02, "volume": 4516322.0}, {"date": "2018-07-05", "close": 21.11, "volume": 4477190.0}, {"date": "2018-07-06", "close": 21.32, "volume": 4152852.0}, {"date": "2018-07-09", "close": 21.34, "volume": 5937842.0}, {"date": "2018-07-10", "close": 21.37, "volume": 5525841.0}, {"date": "2018-07-11", "close": 21.13, "volume": 4212324.0}, {"date": "2018-07-12", "close": 21.17, "volume": 3641577.0}, {"date": "2018-07-13", "close": 21.18, "volume": 3562433.0}, {"date": "2018-07-16", "close": 21.02, "volume": 3147521.0}, {"date": "2018-07-17", "close": 21.03, "volume": 4854768.0}, {"date": "2018-07-18", "close": 21.11, "volume": 5058216.0}, {"date": "2018-07-19", "close": 21.47, "volume": 5720137.0}, {"date": "2018-07-20", "close": 21.28, "volume": 4920001.0}, {"date": "2018-07-23", "close": 21.58, "volume": 6357613.0}, {"date": "2018-07-24", "close": 21.13, "volume": 7770732.0}, {"date": "2018-07-25", "close": 21.05, "volume": 8809331.0}, {"date": "2018-07-26", "close": 21.07, "volume": 3857307.0}, {"date": "2018-07-27", "close": 20.81, "volume": 3194762.0}, {"date": "2018-07-30", "close": 20.69, "volume": 4624990.0}, {"date": "2018-07-31", "close": 20.94, "volume": 12228980.0}, {"date": "2018-08-01", "close": 21.51, "volume": 8129925.0}, {"date": "2018-08-02", "close": 21.94, "volume": 10960320.0}, {"date": "2018-08-03", "close": 21.63, "volume": 12982230.0}, {"date": "2018-08-06", "close": 21.64, "volume": 6384623.0}, {"date": "2018-08-07", "close": 21.38, "volume": 7584870.0}, {"date": "2018-08-08", "close": 20.55, "volume": 12959440.0}, {"date": "2018-08-09", "close": 20.49, "volume": 11420090.0}, {"date": "2018-08-10", "close": 20.27, "volume": 8287690.0}, {"date": "2018-08-13", "close": 20.1, "volume": 6328719.0}, {"date": "2018-08-14", "close": 20.29, "volume": 5368726.0}, {"date": "2018-08-15", "close": 20.79, "volume": 9146036.0}, {"date": "2018-08-16", "close": 20.9, "volume": 5444150.0}, {"date": "2018-08-17", "close": 20.93, "volume": 6437330.0}, {"date": "2018-08-20", "close": 20.9, "volume": 8965542.0}, {"date": "2018-08-21", "close": 21.06, "volume": 8210837.0}, {"date": "2018-08-22", "close": 21.3, "volume": 7930214.0}, {"date": "2018-08-23", "close": 20.88, "volume": 7416107.0}, {"date": "2018-08-24", "close": 20.96, "volume": 4569549.0}, {"date": "2018-08-27", "close": 20.93, "volume": 5702920.0}, {"date": "2018-08-28", "close": 21.4, "volume": 8275880.0}, {"date": "2018-08-29", "close": 21.65, "volume": 7677934.0}, {"date": "2018-08-30", "close": 21.75, "volume": 5254102.0}, {"date": "2018-08-31", "close": 21.53, "volume": 10145590.0}, {"date": "2018-09-04", "close": 21.22, "volume": 6237442.0}, {"date": "2018-09-05", "close": 21.24, "volume": 6992314.0}, {"date": "2018-09-06", "close": 21.27, "volume": 5424344.0}, {"date": "2018-09-07", "close": 21.41, "volume": 7920134.0}, {"date": "2018-09-10", "close": 21.28, "volume": 5367803.0}, {"date": "2018-09-11", "close": 21.29, "volume": 6628307.0}, {"date": "2018-09-12", "close": 21.34, "volume": 4802233.0}, {"date": "2018-09-13", "close": 21.47, "volume": 5828644.0}, {"date": "2018-09-14", "close": 21.57, "volume": 6069646.0}, {"date": "2018-09-17", "close": 21.4, "volume": 5923332.0}, {"date": "2018-09-18", "close": 21.49, "volume": 7508063.0}, {"date": "2018-09-19", "close": 21.14, "volume": 9164807.0}, {"date": "2018-09-20", "close": 21.22, "volume": 11704840.0}, {"date": "2018-09-21", "close": 21.12, "volume": 10060410.0}, {"date": "2018-09-24", "close": 20.89, "volume": 6722485.0}, {"date": "2018-09-25", "close": 21.17, "volume": 8583573.0}, {"date": "2018-09-26", "close": 21.02, "volume": 6855009.0}, {"date": "2018-09-27", "close": 21.18, "volume": 5602190.0}, {"date": "2018-09-28", "close": 21.1, "volume": 7220263.0}, {"date": "2018-10-01", "close": 20.97, "volume": 5389925.0}, {"date": "2018-10-02", "close": 20.71, "volume": 4876367.0}, {"date": "2018-10-03", "close": 20.79, "volume": 5471410.0}, {"date": "2018-10-04", "close": 20.26, "volume": 6433148.0}, {"date": "2018-10-05", "close": 20.1, "volume": 5707380.0}, {"date": "2018-10-08", "close": 20.45, "volume": 4698616.0}, {"date": "2018-10-09", "close": 20.15, "volume": 4323961.0}, {"date": "2018-10-10", "close": 19.79, "volume": 7993589.0}, {"date": "2018-10-11", "close": 19.24, "volume": 8606010.0}, {"date": "2018-10-12", "close": 19.18, "volume": 6139591.0}, {"date": "2018-10-15", "close": 19.18, "volume": 6661039.0}, {"date": "2018-10-16", "close": 19.43, "volume": 4960301.0}, {"date": "2018-10-17", "close": 19.33, "volume": 3645687.0}, {"date": "2018-10-18", "close": 19.07, "volume": 3727692.0}, {"date": "2018-10-19", "close": 19.1, "volume": 8657043.0}, {"date": "2018-10-22", "close": 18.87, "volume": 4365683.0}, {"date": "2018-10-23", "close": 18.71, "volume": 7571681.0}, {"date": "2018-10-24", "close": 18.35, "volume": 9249780.0}, {"date": "2018-10-25", "close": 18.71, "volume": 9151937.0}, {"date": "2018-10-26", "close": 18.43, "volume": 8467760.0}, {"date": "2018-10-29", "close": 18.68, "volume": 5122653.0}, {"date": "2018-10-30", "close": 18.97, "volume": 8289996.0}, {"date": "2018-10-31", "close": 19.11, "volume": 9905355.0}, {"date": "2018-11-01", "close": 19.33, "volume": 8604965.0}, {"date": "2018-11-02", "close": 18.68, "volume": 7605693.0}, {"date": "2018-11-05", "close": 19.25, "volume": 7139812.0}, {"date": "2018-11-06", "close": 18.5, "volume": 9857455.0}, {"date": "2018-11-07", "close": 18.99, "volume": 7432700.0}, {"date": "2018-11-08", "close": 19.02, "volume": 6591667.0}, {"date": "2018-11-09", "close": 18.9, "volume": 4944520.0}, {"date": "2018-11-12", "close": 18.8, "volume": 4062181.0}, {"date": "2018-11-13", "close": 18.84, "volume": 5904527.0}, {"date": "2018-11-14", "close": 18.83, "volume": 5739270.0}, {"date": "2018-11-15", "close": 19.05, "volume": 7225620.0}, {"date": "2018-11-16", "close": 19.26, "volume": 5576306.0}, {"date": "2018-11-19", "close": 19.15, "volume": 6701593.0}, {"date": "2018-11-20", "close": 19.18, "volume": 6435881.0}, {"date": "2018-11-21", "close": 19.04, "volume": 3400388.0}, {"date": "2018-11-23", "close": 18.93, "volume": 1251947.0}, {"date": "2018-11-26", "close": 19.17, "volume": 4260153.0}, {"date": "2018-11-27", "close": 19.15, "volume": 4606529.0}, {"date": "2018-11-28", "close": 19.21, "volume": 5678822.0}, {"date": "2018-11-29", "close": 19.3, "volume": 5847611.0}, {"date": "2018-11-30", "close": 19.0, "volume": 8226493.0}, {"date": "2018-12-03", "close": 19.35, "volume": 4006211.0}, {"date": "2018-12-04", "close": 18.72, "volume": 5511165.0}, {"date": "2018-12-06", "close": 18.85, "volume": 8970813.0}, {"date": "2018-12-07", "close": 18.39, "volume": 6344341.0}, {"date": "2018-12-10", "close": 18.11, "volume": 5928232.0}, {"date": "2018-12-11", "close": 17.97, "volume": 4566560.0}, {"date": "2018-12-12", "close": 17.85, "volume": 6668001.0}, {"date": "2018-12-13", "close": 17.78, "volume": 6183609.0}, {"date": "2018-12-14", "close": 17.78, "volume": 6096483.0}, {"date": "2018-12-17", "close": 17.32, "volume": 6524487.0}, {"date": "2018-12-18", "close": 17.59, "volume": 7454999.0}, {"date": "2018-12-19", "close": 17.22, "volume": 8105085.0}, {"date": "2018-12-20", "close": 16.52, "volume": 9119283.0}, {"date": "2018-12-21", "close": 16.54, "volume": 13773510.0}, {"date": "2018-12-24", "close": 15.94, "volume": 3345630.0}, {"date": "2018-12-26", "close": 16.84, "volume": 6894208.0}, {"date": "2018-12-27", "close": 16.84, "volume": 8030540.0}, {"date": "2018-12-28", "close": 16.68, "volume": 7185301.0}, {"date": "2018-12-31", "close": 16.67, "volume": 5122339.0}, {"date": "2019-01-02", "close": 16.39, "volume": 5120257.0}, {"date": "2019-01-03", "close": 16.35, "volume": 6563880.0}, {"date": "2019-01-04", "close": 16.87, "volume": 5968709.0}, {"date": "2019-01-07", "close": 16.98, "volume": 5555755.0}, {"date": "2019-01-08", "close": 17.4, "volume": 7861404.0}, {"date": "2019-01-09", "close": 17.46, "volume": 7094792.0}, {"date": "2019-01-10", "close": 17.68, "volume": 5978261.0}, {"date": "2019-01-11", "close": 17.74, "volume": 6726933.0}, {"date": "2019-01-14", "close": 17.5, "volume": 6773579.0}, {"date": "2019-01-15", "close": 17.46, "volume": 6967013.0}, {"date": "2019-01-16", "close": 17.47, "volume": 7209252.0}, {"date": "2019-01-17", "close": 17.53, "volume": 6534159.0}, {"date": "2019-01-18", "close": 17.52, "volume": 7070295.0}, {"date": "2019-01-22", "close": 17.26, "volume": 5256447.0}, {"date": "2019-01-23", "close": 17.05, "volume": 7586960.0}, {"date": "2019-01-24", "close": 17.19, "volume": 10124650.0}, {"date": "2019-01-25", "close": 17.49, "volume": 6828908.0}, {"date": "2019-01-28", "close": 17.68, "volume": 7101409.0}, {"date": "2019-01-29", "close": 17.89, "volume": 7193939.0}, {"date": "2019-01-30", "close": 18.16, "volume": 9024150.0}, {"date": "2019-01-31", "close": 18.06, "volume": 11906330.0}, {"date": "2019-02-01", "close": 18.04, "volume": 6083337.0}, {"date": "2019-02-04", "close": 18.22, "volume": 4757263.0}, {"date": "2019-02-05", "close": 18.32, "volume": 8436798.0}, {"date": "2019-02-06", "close": 18.21, "volume": 4229612.0}, {"date": "2019-02-07", "close": 18.19, "volume": 5872760.0}, {"date": "2019-02-08", "close": 17.97, "volume": 6581099.0}, {"date": "2019-02-11", "close": 17.9, "volume": 9649637.0}, {"date": "2019-02-12", "close": 17.98, "volume": 10732280.0}, {"date": "2019-02-13", "close": 18.36, "volume": 10376360.0}, {"date": "2019-02-14", "close": 18.34, "volume": 5461663.0}, {"date": "2019-02-15", "close": 18.64, "volume": 9716179.0}, {"date": "2019-02-19", "close": 18.52, "volume": 9573264.0}, {"date": "2019-02-20", "close": 19.68, "volume": 19771780.0}, {"date": "2019-02-21", "close": 19.79, "volume": 10887820.0}, {"date": "2019-02-22", "close": 20.14, "volume": 9184831.0}, {"date": "2019-02-25", "close": 19.8, "volume": 8389201.0}, {"date": "2019-02-26", "close": 19.7, "volume": 7868803.0}, {"date": "2019-02-27", "close": 19.5, "volume": 6602341.0}, {"date": "2019-02-28", "close": 19.61, "volume": 9641066.0}, {"date": "2019-03-01", "close": 19.55, "volume": 6661682.0}, {"date": "2019-03-04", "close": 19.8, "volume": 5504618.0}, {"date": "2019-03-05", "close": 19.84, "volume": 4520874.0}, {"date": "2019-03-06", "close": 19.73, "volume": 4010951.0}, {"date": "2019-03-07", "close": 19.38, "volume": 5341440.0}, {"date": "2019-03-08", "close": 19.29, "volume": 7098793.0}, {"date": "2019-03-11", "close": 19.44, "volume": 4663943.0}, {"date": "2019-03-12", "close": 19.16, "volume": 7422652.0}, {"date": "2019-03-13", "close": 19.17, "volume": 4896013.0}, {"date": "2019-03-14", "close": 19.22, "volume": 3928777.0}, {"date": "2019-03-15", "close": 19.16, "volume": 7253983.0}, {"date": "2019-03-18", "close": 19.2, "volume": 3718288.0}, {"date": "2019-03-19", "close": 19.09, "volume": 4254169.0}, {"date": "2019-03-20", "close": 19.12, "volume": 7584283.0}, {"date": "2019-03-21", "close": 19.15, "volume": 7758057.0}, {"date": "2019-03-22", "close": 18.8, "volume": 6581425.0}, {"date": "2019-03-25", "close": 18.7, "volume": 5982255.0}, {"date": "2019-03-26", "close": 19.09, "volume": 6486156.0}, {"date": "2019-03-27", "close": 19.0, "volume": 8444453.0}, {"date": "2019-03-28", "close": 18.97, "volume": 6256696.0}, {"date": "2019-03-29", "close": 18.9, "volume": 6376131.0}, {"date": "2019-04-01", "close": 19.28, "volume": 6326035.0}, {"date": "2019-04-02", "close": 19.44, "volume": 8707815.0}, {"date": "2019-04-03", "close": 19.3, "volume": 12362530.0}, {"date": "2019-04-04", "close": 19.25, "volume": 4770494.0}, {"date": "2019-04-05", "close": 19.33, "volume": 3975536.0}, {"date": "2019-04-08", "close": 19.39, "volume": 4844011.0}, {"date": "2019-04-09", "close": 18.95, "volume": 4375030.0}, {"date": "2019-04-10", "close": 19.16, "volume": 8473911.0}, {"date": "2019-04-11", "close": 19.07, "volume": 4255631.0}, {"date": "2019-04-12", "close": 19.22, "volume": 4817713.0}, {"date": "2019-04-15", "close": 19.02, "volume": 5776069.0}, {"date": "2019-04-16", "close": 19.0, "volume": 5528803.0}, {"date": "2019-04-17", "close": 18.81, "volume": 3678433.0}, {"date": "2019-04-18", "close": 18.9, "volume": 5204581.0}, {"date": "2019-04-22", "close": 18.69, "volume": 4459185.0}, {"date": "2019-04-23", "close": 18.92, "volume": 5829499.0}, {"date": "2019-04-24", "close": 18.95, "volume": 6242722.0}, {"date": "2019-04-25", "close": 18.9, "volume": 8154879.0}, {"date": "2019-04-26", "close": 19.18, "volume": 5655339.0}, {"date": "2019-04-29", "close": 19.23, "volume": 9877273.0}, {"date": "2019-04-30", "close": 19.24, "volume": 7415585.0}, {"date": "2019-05-01", "close": 19.48, "volume": 15027880.0}, {"date": "2019-05-02", "close": 19.6, "volume": 10758040.0}, {"date": "2019-05-03", "close": 19.88, "volume": 6314584.0}, {"date": "2019-05-06", "close": 19.88, "volume": 9966716.0}, {"date": "2019-05-07", "close": 19.36, "volume": 8058575.0}, {"date": "2019-05-08", "close": 19.07, "volume": 8126339.0}, {"date": "2019-05-09", "close": 19.01, "volume": 10631890.0}, {"date": "2019-05-10", "close": 19.21, "volume": 4974261.0}, {"date": "2019-05-13", "close": 18.83, "volume": 6669372.0}, {"date": "2019-05-14", "close": 18.99, "volume": 4804787.0}, {"date": "2019-05-15", "close": 19.28, "volume": 4250927.0}, {"date": "2019-05-16", "close": 19.34, "volume": 3813513.0}, {"date": "2019-05-17", "close": 19.18, "volume": 4522883.0}, {"date": "2019-05-20", "close": 18.97, "volume": 2746302.0}, {"date": "2019-05-21", "close": 19.18, "volume": 5289599.0}, {"date": "2019-05-22", "close": 19.12, "volume": 2742331.0}, {"date": "2019-05-23", "close": 19.14, "volume": 6009515.0}, {"date": "2019-05-24", "close": 19.26, "volume": 4135191.0}, {"date": "2019-05-28", "close": 18.88, "volume": 6955794.0}, {"date": "2019-05-29", "close": 18.58, "volume": 5463799.0}, {"date": "2019-05-30", "close": 18.4, "volume": 8239789.0}, {"date": "2019-05-31", "close": 18.11, "volume": 8376364.0}, {"date": "2019-06-03", "close": 18.05, "volume": 9246600.0}, {"date": "2019-06-04", "close": 18.1, "volume": 10045320.0}, {"date": "2019-06-05", "close": 18.21, "volume": 10673710.0}, {"date": "2019-06-06", "close": 18.13, "volume": 6176961.0}, {"date": "2019-06-07", "close": 18.34, "volume": 7116740.0}, {"date": "2019-06-10", "close": 18.48, "volume": 3941467.0}, {"date": "2019-06-11", "close": 18.58, "volume": 4406674.0}, {"date": "2019-06-12", "close": 18.43, "volume": 4881626.0}, {"date": "2019-06-13", "close": 18.54, "volume": 4896909.0}, {"date": "2019-06-14", "close": 18.31, "volume": 5238978.0}, {"date": "2019-06-17", "close": 18.54, "volume": 5773235.0}, {"date": "2019-06-18", "close": 18.65, "volume": 5075629.0}, {"date": "2019-06-19", "close": 18.47, "volume": 7335700.0}, {"date": "2019-06-20", "close": 18.65, "volume": 5569368.0}, {"date": "2019-06-21", "close": 18.17, "volume": 13464850.0}, {"date": "2019-06-24", "close": 17.87, "volume": 8600321.0}, {"date": "2019-06-25", "close": 17.8, "volume": 7950244.0}, {"date": "2019-06-26", "close": 17.82, "volume": 8094258.0}, {"date": "2019-06-27", "close": 18.01, "volume": 5004719.0}, {"date": "2019-06-28", "close": 18.22, "volume": 8481069.0}, {"date": "2019-07-01", "close": 18.17, "volume": 8333619.0}, {"date": "2019-07-02", "close": 18.24, "volume": 5367429.0}, {"date": "2019-07-03", "close": 18.46, "volume": 2427030.0}, {"date": "2019-07-05", "close": 18.41, "volume": 3275405.0}, {"date": "2019-07-08", "close": 18.34, "volume": 3959308.0}, {"date": "2019-07-09", "close": 18.08, "volume": 4898444.0}, {"date": "2019-07-10", "close": 18.34, "volume": 7969451.0}, {"date": "2019-07-11", "close": 18.16, "volume": 4726916.0}, {"date": "2019-07-12", "close": 18.2, "volume": 4605936.0}, {"date": "2019-07-15", "close": 18.13, "volume": 4854044.0}, {"date": "2019-07-16", "close": 18.3, "volume": 4015881.0}, {"date": "2019-07-17", "close": 17.9, "volume": 5121995.0}, {"date": "2019-07-18", "close": 17.8, "volume": 3555728.0}, {"date": "2019-07-19", "close": 17.67, "volume": 3490527.0}, {"date": "2019-07-22", "close": 17.47, "volume": 4317703.0}, {"date": "2019-07-23", "close": 17.85, "volume": 2918040.0}, {"date": "2019-07-24", "close": 17.85, "volume": 2795977.0}, {"date": "2019-07-25", "close": 17.72, "volume": 2449647.0}, {"date": "2019-07-26", "close": 17.61, "volume": 4757423.0}, {"date": "2019-07-29", "close": 17.5, "volume": 8474410.0}, {"date": "2019-07-30", "close": 17.68, "volume": 4439536.0}, {"date": "2019-07-31", "close": 17.39, "volume": 7662513.0}, {"date": "2019-08-01", "close": 17.06, "volume": 9884044.0}, {"date": "2019-08-02", "close": 17.07, "volume": 7749004.0}, {"date": "2019-08-05", "close": 16.6, "volume": 10118820.0}, {"date": "2019-08-06", "close": 16.76, "volume": 10201760.0}, {"date": "2019-08-07", "close": 16.62, "volume": 11041790.0}, {"date": "2019-08-08", "close": 16.8, "volume": 13727500.0}, {"date": "2019-08-09", "close": 16.64, "volume": 11904430.0}, {"date": "2019-08-12", "close": 16.32, "volume": 4958524.0}, {"date": "2019-08-13", "close": 16.5, "volume": 5152985.0}, {"date": "2019-08-14", "close": 15.82, "volume": 8815923.0}, {"date": "2019-08-15", "close": 15.6, "volume": 10447160.0}, {"date": "2019-08-16", "close": 15.85, "volume": 6919797.0}, {"date": "2019-08-19", "close": 15.99, "volume": 4918996.0}, {"date": "2019-08-20", "close": 15.95, "volume": 7209246.0}, {"date": "2019-08-21", "close": 15.94, "volume": 5716573.0}, {"date": "2019-08-22", "close": 16.09, "volume": 4361557.0}, {"date": "2019-08-23", "close": 15.69, "volume": 8621640.0}, {"date": "2019-08-26", "close": 15.77, "volume": 4894876.0}, {"date": "2019-08-27", "close": 15.74, "volume": 6957982.0}, {"date": "2019-08-28", "close": 15.78, "volume": 7680819.0}, {"date": "2019-08-29", "close": 15.98, "volume": 5923963.0}, {"date": "2019-08-30", "close": 16.04, "volume": 6300595.0}, {"date": "2019-09-03", "close": 16.03, "volume": 5787826.0}, {"date": "2019-09-04", "close": 16.34, "volume": 10226850.0}, {"date": "2019-09-05", "close": 16.72, "volume": 14782910.0}, {"date": "2019-09-06", "close": 16.66, "volume": 8090693.0}, {"date": "2019-09-09", "close": 17.14, "volume": 6115761.0}, {"date": "2019-09-10", "close": 17.43, "volume": 8803472.0}, {"date": "2019-09-11", "close": 17.42, "volume": 6886861.0}, {"date": "2019-09-12", "close": 17.08, "volume": 8777636.0}, {"date": "2019-09-13", "close": 17.32, "volume": 8476417.0}, {"date": "2019-09-16", "close": 17.41, "volume": 7781200.0}, {"date": "2019-09-17", "close": 17.25, "volume": 7306583.0}, {"date": "2019-09-18", "close": 17.3, "volume": 5597493.0}, {"date": "2019-09-19", "close": 17.27, "volume": 4273786.0}, {"date": "2019-09-20", "close": 17.24, "volume": 10842270.0}, {"date": "2019-09-23", "close": 17.22, "volume": 5433217.0}, {"date": "2019-09-24", "close": 17.1, "volume": 7362624.0}, {"date": "2019-09-25", "close": 17.06, "volume": 9790760.0}, {"date": "2019-09-26", "close": 16.9, "volume": 8984144.0}, {"date": "2019-09-27", "close": 17.11, "volume": 9951974.0}, {"date": "2019-09-30", "close": 17.29, "volume": 8606089.0}, {"date": "2019-10-01", "close": 16.98, "volume": 5151167.0}, {"date": "2019-10-02", "close": 16.59, "volume": 9104574.0}, {"date": "2019-10-03", "close": 16.65, "volume": 8641439.0}, {"date": "2019-10-04", "close": 16.62, "volume": 6033018.0}, {"date": "2019-10-07", "close": 16.8, "volume": 7594866.0}, {"date": "2019-10-08", "close": 16.45, "volume": 6093266.0}, {"date": "2019-10-09", "close": 16.43, "volume": 6882874.0}, {"date": "2019-10-10", "close": 16.51, "volume": 4960917.0}, {"date": "2019-10-11", "close": 16.66, "volume": 8320782.0}, {"date": "2019-10-14", "close": 16.31, "volume": 5529449.0}, {"date": "2019-10-15", "close": 16.41, "volume": 4844241.0}, {"date": "2019-10-16", "close": 16.35, "volume": 4530991.0}, {"date": "2019-10-17", "close": 16.42, "volume": 4753963.0}, {"date": "2019-10-18", "close": 16.44, "volume": 4994686.0}, {"date": "2019-10-21", "close": 16.8, "volume": 5120497.0}, {"date": "2019-10-22", "close": 16.78, "volume": 4302012.0}, {"date": "2019-10-23", "close": 16.85, "volume": 7111509.0}, {"date": "2019-10-24", "close": 16.79, "volume": 4157042.0}, {"date": "2019-10-25", "close": 16.68, "volume": 3780436.0}, {"date": "2019-10-28", "close": 16.7, "volume": 4227421.0}, {"date": "2019-10-29", "close": 16.61, "volume": 4700578.0}, {"date": "2019-10-30", "close": 16.66, "volume": 3658162.0}, {"date": "2019-10-31", "close": 16.39, "volume": 7046019.0}, {"date": "2019-11-01", "close": 16.76, "volume": 8510798.0}, {"date": "2019-11-04", "close": 17.13, "volume": 5774056.0}, {"date": "2019-11-05", "close": 17.41, "volume": 15769030.0}, {"date": "2019-11-06", "close": 17.43, "volume": 12001780.0}, {"date": "2019-11-07", "close": 16.95, "volume": 9107919.0}, {"date": "2019-11-08", "close": 17.17, "volume": 8328537.0}, {"date": "2019-11-11", "close": 17.04, "volume": 6839515.0}, {"date": "2019-11-12", "close": 16.79, "volume": 6381520.0}, {"date": "2019-11-13", "close": 16.85, "volume": 5902140.0}, {"date": "2019-11-14", "close": 17.06, "volume": 5657447.0}, {"date": "2019-11-15", "close": 17.14, "volume": 3986903.0}, {"date": "2019-11-18", "close": 17.22, "volume": 7176162.0}, {"date": "2019-11-19", "close": 17.19, "volume": 6744498.0}, {"date": "2019-11-20", "close": 16.85, "volume": 12232940.0}, {"date": "2019-11-21", "close": 16.76, "volume": 6407069.0}, {"date": "2019-11-22", "close": 16.91, "volume": 5481791.0}, {"date": "2019-11-25", "close": 17.14, "volume": 4693640.0}, {"date": "2019-11-26", "close": 17.48, "volume": 10804840.0}, {"date": "2019-11-27", "close": 17.75, "volume": 7736821.0}, {"date": "2019-11-29", "close": 17.49, "volume": 3448415.0}, {"date": "2019-12-02", "close": 17.5, "volume": 5744813.0}, {"date": "2019-12-03", "close": 17.54, "volume": 8415467.0}, {"date": "2019-12-04", "close": 17.55, "volume": 7974678.0}, {"date": "2019-12-05", "close": 17.72, "volume": 8237176.0}, {"date": "2019-12-06", "close": 17.89, "volume": 7816034.0}, {"date": "2019-12-09", "close": 17.95, "volume": 6746990.0}, {"date": "2019-12-10", "close": 17.9, "volume": 8084778.0}, {"date": "2019-12-11", "close": 17.91, "volume": 6093083.0}, {"date": "2019-12-12", "close": 17.86, "volume": 12552900.0}, {"date": "2019-12-13", "close": 17.95, "volume": 11489500.0}, {"date": "2019-12-16", "close": 18.27, "volume": 12180720.0}, {"date": "2019-12-17", "close": 18.34, "volume": 12707100.0}, {"date": "2019-12-18", "close": 18.51, "volume": 7573671.0}, {"date": "2019-12-19", "close": 18.64, "volume": 7860466.0}, {"date": "2019-12-20", "close": 18.71, "volume": 14734620.0}, {"date": "2019-12-23", "close": 18.7, "volume": 3397426.0}, {"date": "2019-12-24", "close": 18.72, "volume": 1632509.0}, {"date": "2019-12-26", "close": 18.82, "volume": 2642244.0}, {"date": "2019-12-27", "close": 18.86, "volume": 3278417.0}, {"date": "2019-12-30", "close": 18.63, "volume": 2812967.0}, {"date": "2019-12-31", "close": 18.55, "volume": 4320234.0}, {"date": "2020-01-02", "close": 18.23, "volume": 8615576.0}, {"date": "2020-01-03", "close": 18.04, "volume": 7338717.0}, {"date": "2020-01-06", "close": 17.57, "volume": 6040556.0}, {"date": "2020-01-07", "close": 17.52, "volume": 10964090.0}, {"date": "2020-01-08", "close": 17.64, "volume": 8460635.0}, {"date": "2020-01-09", "close": 17.43, "volume": 5100505.0}, {"date": "2020-01-10", "close": 17.52, "volume": 7675018.0}, {"date": "2020-01-13", "close": 17.67, "volume": 5951971.0}, {"date": "2020-01-14", "close": 17.68, "volume": 4737794.0}, {"date": "2020-01-15", "close": 17.64, "volume": 4598415.0}, {"date": "2020-01-16", "close": 17.88, "volume": 4561448.0}, {"date": "2020-01-17", "close": 17.88, "volume": 6042903.0}, {"date": "2020-01-21", "close": 17.59, "volume": 12637340.0}, {"date": "2020-01-22", "close": 17.52, "volume": 5837575.0}, {"date": "2020-01-23", "close": 17.45, "volume": 7150366.0}, {"date": "2020-01-24", "close": 17.08, "volume": 9593336.0}, {"date": "2020-01-27", "close": 16.66, "volume": 8908939.0}, {"date": "2020-01-28", "close": 16.89, "volume": 9413937.0}, {"date": "2020-01-29", "close": 16.77, "volume": 9220210.0}, {"date": "2020-01-30", "close": 16.55, "volume": 8969789.0}, {"date": "2020-01-31", "close": 16.34, "volume": 9191879.0}, {"date": "2020-02-03", "close": 16.35, "volume": 6575370.0}, {"date": "2020-02-04", "close": 16.84, "volume": 10785800.0}, {"date": "2020-02-05", "close": 17.04, "volume": 8640232.0}, {"date": "2020-02-06", "close": 17.0, "volume": 5160574.0}, {"date": "2020-02-07", "close": 16.7, "volume": 5129371.0}, {"date": "2020-02-10", "close": 16.69, "volume": 4414741.0}, {"date": "2020-02-11", "close": 16.93, "volume": 5499008.0}, {"date": "2020-02-12", "close": 17.09, "volume": 6454922.0}, {"date": "2020-02-13", "close": 16.87, "volume": 5235867.0}, {"date": "2020-02-14", "close": 16.91, "volume": 4978292.0}, {"date": "2020-02-18", "close": 16.85, "volume": 8527771.0}, {"date": "2020-02-19", "close": 16.71, "volume": 10452610.0}, {"date": "2020-02-20", "close": 17.18, "volume": 10585890.0}, {"date": "2020-02-21", "close": 17.38, "volume": 8200499.0}, {"date": "2020-02-24", "close": 16.43, "volume": 10316730.0}, {"date": "2020-02-25", "close": 15.39, "volume": 14476740.0}, {"date": "2020-02-26", "close": 14.89, "volume": 14437520.0}, {"date": "2020-02-27", "close": 14.78, "volume": 18896500.0}, {"date": "2020-02-28", "close": 14.48, "volume": 20376850.0}, {"date": "2020-03-02", "close": 14.97, "volume": 10950490.0}, {"date": "2020-03-03", "close": 14.17, "volume": 12121890.0}, {"date": "2020-03-04", "close": 14.27, "volume": 14922080.0}, {"date": "2020-03-05", "close": 13.15, "volume": 19704720.0}, {"date": "2020-03-06", "close": 13.46, "volume": 19246050.0}, {"date": "2020-03-09", "close": 12.07, "volume": 9909393.0}, {"date": "2020-03-10", "close": 12.62, "volume": 11289980.0}, {"date": "2020-03-11", "close": 11.55, "volume": 15610730.0}, {"date": "2020-03-12", "close": 10.51, "volume": 19298630.0}, {"date": "2020-03-13", "close": 11.41, "volume": 27175320.0}, {"date": "2020-03-16", "close": 9.62, "volume": 22642370.0}, {"date": "2020-03-17", "close": 10.07, "volume": 30035050.0}, {"date": "2020-03-18", "close": 9.31, "volume": 23942680.0}, {"date": "2020-03-19", "close": 10.35, "volume": 32838080.0}, {"date": "2020-03-20", "close": 10.64, "volume": 32067400.0}, {"date": "2020-03-23", "close": 10.68, "volume": 24853660.0}, {"date": "2020-03-24", "close": 11.11, "volume": 20507480.0}, {"date": "2020-03-25", "close": 12.14, "volume": 18291810.0}, {"date": "2020-03-26", "close": 12.46, "volume": 16527370.0}, {"date": "2020-03-27", "close": 11.28, "volume": 12528800.0}, {"date": "2020-03-30", "close": 11.42, "volume": 13639350.0}, {"date": "2020-03-31", "close": 11.04, "volume": 12151650.0}, {"date": "2020-04-01", "close": 10.28, "volume": 12319060.0}, {"date": "2020-04-02", "close": 9.55, "volume": 12895890.0}, {"date": "2020-04-03", "close": 9.06, "volume": 11869180.0}, {"date": "2020-04-06", "close": 10.42, "volume": 12677240.0}, {"date": "2020-04-07", "close": 10.69, "volume": 10877860.0}, {"date": "2020-04-08", "close": 11.26, "volume": 10420080.0}, {"date": "2020-04-09", "close": 11.91, "volume": 11532140.0}, {"date": "2020-04-13", "close": 11.41, "volume": 8546148.0}, {"date": "2020-04-14", "close": 11.44, "volume": 12585060.0}, {"date": "2020-04-15", "close": 11.27, "volume": 13702360.0}, {"date": "2020-04-16", "close": 11.0, "volume": 12591610.0}, {"date": "2020-04-17", "close": 11.37, "volume": 15377180.0}, {"date": "2020-04-20", "close": 10.8, "volume": 11317980.0}, {"date": "2020-04-21", "close": 10.56, "volume": 10045210.0}, {"date": "2020-04-22", "close": 10.62, "volume": 6093509.0}, {"date": "2020-04-23", "close": 10.81, "volume": 7611673.0}, {"date": "2020-04-24", "close": 11.1, "volume": 10370320.0}, {"date": "2020-04-27", "close": 11.57, "volume": 7854528.0}, {"date": "2020-04-28", "close": 11.69, "volume": 11852780.0}, {"date": "2020-04-29", "close": 12.57, "volume": 24373710.0}, {"date": "2020-04-30", "close": 12.31, "volume": 12007970.0}, {"date": "2020-05-01", "close": 11.44, "volume": 8277261.0}, {"date": "2020-05-04", "close": 11.11, "volume": 9934946.0}, {"date": "2020-05-05", "close": 10.97, "volume": 11238430.0}, {"date": "2020-05-06", "close": 10.53, "volume": 10132360.0}, {"date": "2020-05-07", "close": 11.05, "volume": 9037701.0}, {"date": "2020-05-08", "close": 11.06, "volume": 9927112.0}, {"date": "2020-05-11", "close": 10.17, "volume": 15165970.0}, {"date": "2020-05-12", "close": 9.83, "volume": 13440480.0}, {"date": "2020-05-13", "close": 9.45, "volume": 20341480.0}, {"date": "2020-05-14", "close": 10.04, "volume": 13458900.0}, {"date": "2020-05-15", "close": 10.06, "volume": 17502610.0}, {"date": "2020-05-18", "close": 11.78, "volume": 27957720.0}, {"date": "2020-05-19", "close": 11.55, "volume": 10976990.0}, {"date": "2020-05-20", "close": 11.54, "volume": 12415730.0}, {"date": "2020-05-21", "close": 11.43, "volume": 10680940.0}, {"date": "2020-05-22", "close": 11.23, "volume": 8159478.0}, {"date": "2020-05-26", "close": 12.17, "volume": 15908980.0}, {"date": "2020-05-27", "close": 12.52, "volume": 19369760.0}, {"date": "2020-05-28", "close": 12.03, "volume": 13983860.0}, {"date": "2020-05-29", "close": 11.94, "volume": 17952660.0}, {"date": "2020-06-01", "close": 12.25, "volume": 11424730.0}, {"date": "2020-06-02", "close": 12.28, "volume": 12923210.0}, {"date": "2020-06-03", "close": 12.61, "volume": 12064200.0}, {"date": "2020-06-04", "close": 13.06, "volume": 20934810.0}, {"date": "2020-06-05", "close": 14.01, "volume": 27611360.0}, {"date": "2020-06-08", "close": 14.82, "volume": 13987050.0}, {"date": "2020-06-09", "close": 14.45, "volume": 11883540.0}, {"date": "2020-06-10", "close": 13.29, "volume": 19970420.0}, {"date": "2020-06-11", "close": 12.17, "volume": 12040800.0}, {"date": "2020-06-12", "close": 12.64, "volume": 8148301.0}, {"date": "2020-06-15", "close": 12.45, "volume": 13214260.0}, {"date": "2020-06-16", "close": 12.81, "volume": 14222030.0}, {"date": "2020-06-17", "close": 12.31, "volume": 15893420.0}, {"date": "2020-06-18", "close": 12.2, "volume": 20923890.0}, {"date": "2020-06-19", "close": 11.67, "volume": 24741630.0}, {"date": "2020-06-22", "close": 11.29, "volume": 15073570.0}, {"date": "2020-06-23", "close": 11.24, "volume": 16632640.0}, {"date": "2020-06-24", "close": 10.98, "volume": 14071540.0}, {"date": "2020-06-25", "close": 10.86, "volume": 13428740.0}, {"date": "2020-06-26", "close": 10.74, "volume": 19299300.0}, {"date": "2020-06-29", "close": 10.96, "volume": 12777150.0}, {"date": "2020-06-30", "close": 10.79, "volume": 25473310.0}, {"date": "2020-07-01", "close": 10.89, "volume": 17424760.0}, {"date": "2020-07-02", "close": 10.95, "volume": 7231328.0}, {"date": "2020-07-06", "close": 11.21, "volume": 9223747.0}, {"date": "2020-07-07", "close": 10.84, "volume": 13258990.0}, {"date": "2020-07-08", "close": 10.73, "volume": 12047100.0}, {"date": "2020-07-09", "close": 10.51, "volume": 9443799.0}, {"date": "2020-07-10", "close": 10.84, "volume": 9987272.0}, {"date": "2020-07-13", "close": 10.82, "volume": 8339119.0}, {"date": "2020-07-14", "close": 10.61, "volume": 6070011.0}, {"date": "2020-07-15", "close": 11.62, "volume": 12488950.0}, {"date": "2020-07-16", "close": 11.25, "volume": 8294955.0}, {"date": "2020-07-17", "close": 11.01, "volume": 7911843.0}, {"date": "2020-07-20", "close": 10.6, "volume": 9089236.0}, {"date": "2020-07-21", "close": 10.89, "volume": 7559226.0}, {"date": "2020-07-22", "close": 10.87, "volume": 8421331.0}, {"date": "2020-07-23", "close": 10.73, "volume": 9055842.0}, {"date": "2020-07-24", "close": 10.5, "volume": 9623156.0}, {"date": "2020-07-27", "close": 10.32, "volume": 11145520.0}, {"date": "2020-07-28", "close": 10.52, "volume": 7402011.0}, {"date": "2020-07-29", "close": 11.02, "volume": 9742579.0}, {"date": "2020-07-30", "close": 10.84, "volume": 11190340.0}, {"date": "2020-07-31", "close": 10.78, "volume": 18973380.0}, {"date": "2020-08-03", "close": 10.31, "volume": 9115273.0}, {"date": "2020-08-04", "close": 10.91, "volume": 34284660.0}, {"date": "2020-08-05", "close": 10.89, "volume": 8643483.0}, {"date": "2020-08-06", "close": 10.76, "volume": 8427370.0}, {"date": "2020-08-07", "close": 11.5, "volume": 13942320.0}, {"date": "2020-08-10", "close": 11.88, "volume": 9891227.0}, {"date": "2020-08-11", "close": 11.67, "volume": 9951114.0}, {"date": "2020-08-12", "close": 11.57, "volume": 8261230.0}, {"date": "2020-08-13", "close": 11.27, "volume": 6140765.0}, {"date": "2020-08-14", "close": 11.25, "volume": 6201553.0}, {"date": "2020-08-17", "close": 10.89, "volume": 10192040.0}, {"date": "2020-08-18", "close": 10.78, "volume": 8166646.0}, {"date": "2020-08-19", "close": 10.79, "volume": 4909339.0}, {"date": "2020-08-20", "close": 10.74, "volume": 6061764.0}, {"date": "2020-08-21", "close": 10.6, "volume": 6159648.0}, {"date": "2020-08-24", "close": 11.09, "volume": 5954699.0}, {"date": "2020-08-25", "close": 11.3, "volume": 6870148.0}, {"date": "2020-08-26", "close": 11.01, "volume": 5328142.0}, {"date": "2020-08-27", "close": 11.33, "volume": 6192967.0}, {"date": "2020-08-28", "close": 11.69, "volume": 5823668.0}, {"date": "2020-08-31", "close": 11.23, "volume": 8119358.0}, {"date": "2020-09-01", "close": 11.28, "volume": 7919352.0}, {"date": "2020-09-02", "close": 11.42, "volume": 5374305.0}, {"date": "2020-09-03", "close": 11.57, "volume": 7166259.0}, {"date": "2020-09-04", "close": 11.94, "volume": 7350739.0}, {"date": "2020-09-08", "close": 11.64, "volume": 8658590.0}, {"date": "2020-09-09", "close": 11.65, "volume": 11963760.0}, {"date": "2020-09-10", "close": 11.4, "volume": 10075100.0}, {"date": "2020-09-11", "close": 11.13, "volume": 7320783.0}, {"date": "2020-09-14", "close": 11.92, "volume": 10404530.0}, {"date": "2020-09-15", "close": 12.02, "volume": 14812090.0}, {"date": "2020-09-16", "close": 12.06, "volume": 11202340.0}, {"date": "2020-09-17", "close": 11.65, "volume": 8687226.0}, {"date": "2020-09-18", "close": 11.15, "volume": 13427990.0}, {"date": "2020-09-21", "close": 10.49, "volume": 12074210.0}, {"date": "2020-09-22", "close": 10.4, "volume": 9711826.0}, {"date": "2020-09-23", "close": 10.24, "volume": 9956898.0}, {"date": "2020-09-24", "close": 10.19, "volume": 8598070.0}, {"date": "2020-09-25", "close": 10.64, "volume": 7459442.0}, {"date": "2020-09-28", "close": 10.93, "volume": 6413360.0}, {"date": "2020-09-29", "close": 10.73, "volume": 6901775.0}, {"date": "2020-09-30", "close": 10.79, "volume": 8872715.0}, {"date": "2020-10-01", "close": 11.14, "volume": 10430140.0}, {"date": "2020-10-02", "close": 11.29, "volume": 6346419.0}, {"date": "2020-10-05", "close": 11.38, "volume": 5893252.0}, {"date": "2020-10-06", "close": 11.3, "volume": 10008090.0}, {"date": "2020-10-07", "close": 11.61, "volume": 10167940.0}, {"date": "2020-10-08", "close": 11.85, "volume": 10669940.0}, {"date": "2020-10-09", "close": 11.58, "volume": 7935048.0}, {"date": "2020-10-12", "close": 11.49, "volume": 9384416.0}, {"date": "2020-10-13", "close": 11.17, "volume": 9583402.0}, {"date": "2020-10-14", "close": 10.95, "volume": 5494212.0}, {"date": "2020-10-15", "close": 11.02, "volume": 6790235.0}, {"date": "2020-10-16", "close": 10.95, "volume": 4439757.0}, {"date": "2020-10-19", "close": 10.67, "volume": 5680625.0}, {"date": "2020-10-20", "close": 10.78, "volume": 5409161.0}, {"date": "2020-10-21", "close": 11.04, "volume": 6090452.0}, {"date": "2020-10-22", "close": 11.48, "volume": 6363265.0}, {"date": "2020-10-23", "close": 11.64, "volume": 5959471.0}, {"date": "2020-10-26", "close": 11.19, "volume": 6897985.0}, {"date": "2020-10-27", "close": 10.86, "volume": 6153330.0}, {"date": "2020-10-28", "close": 10.45, "volume": 7829330.0}, {"date": "2020-10-29", "close": 10.52, "volume": 9517648.0}, {"date": "2020-10-30", "close": 10.48, "volume": 11023550.0}, {"date": "2020-11-02", "close": 10.94, "volume": 13349970.0}, {"date": "2020-11-03", "close": 11.38, "volume": 14687710.0}, {"date": "2020-11-04", "close": 10.99, "volume": 15840510.0}, {"date": "2020-11-05", "close": 10.93, "volume": 9666754.0}, {"date": "2020-11-06", "close": 10.485, "volume": 12549820.0}, {"date": "2020-11-09", "close": 13.64, "volume": 29635500.0}, {"date": "2020-11-10", "close": 13.38, "volume": 16846450.0}, {"date": "2020-11-11", "close": 12.82, "volume": 9616290.0}, {"date": "2020-11-12", "close": 12.21, "volume": 11849180.0}, {"date": "2020-11-13", "close": 13.25, "volume": 14809640.0}, {"date": "2020-11-16", "close": 13.725, "volume": 18235330.0}, {"date": "2020-11-17", "close": 14.14, "volume": 18593390.0}, {"date": "2020-11-18", "close": 14.15, "volume": 11022880.0}, {"date": "2020-11-19", "close": 14.45, "volume": 14974010.0}, {"date": "2020-11-20", "close": 14.15, "volume": 8092566.0}, {"date": "2020-11-23", "close": 14.71, "volume": 14211170.0}, {"date": "2020-11-24", "close": 14.83, "volume": 14185530.0}, {"date": "2020-11-25", "close": 14.73, "volume": 6752028.0}, {"date": "2020-11-27", "close": 14.62, "volume": 2966588.0}, {"date": "2020-11-30", "close": 14.03, "volume": 17143830.0}, {"date": "2020-12-01", "close": 14.51, "volume": 7774106.0}, {"date": "2020-12-02", "close": 14.895, "volume": 8618617.0}, {"date": "2020-12-03", "close": 15.11, "volume": 8738810.0}, {"date": "2020-12-04", "close": 15.65, "volume": 8237173.0}, {"date": "2020-12-07", "close": 15.17, "volume": 4653242.0}, {"date": "2020-12-08", "close": 15.14, "volume": 4999957.0}, {"date": "2020-12-09", "close": 15.18, "volume": 8867594.0}, {"date": "2020-12-10", "close": 14.83, "volume": 8860426.0}, {"date": "2020-12-11", "close": 14.51, "volume": 7047288.0}, {"date": "2020-12-14", "close": 14.03, "volume": 8397717.0}, {"date": "2020-12-15", "close": 14.51, "volume": 8454052.0}, {"date": "2020-12-16", "close": 14.415, "volume": 6491054.0}, {"date": "2020-12-17", "close": 14.29, "volume": 8227849.0}, {"date": "2020-12-18", "close": 14.09, "volume": 14884780.0}, {"date": "2020-12-21", "close": 13.77, "volume": 9606013.0}, {"date": "2020-12-22", "close": 13.62, "volume": 5607953.0}, {"date": "2020-12-23", "close": 14.04, "volume": 5076997.0}, {"date": "2020-12-24", "close": 14.2, "volume": 2138581.0}, {"date": "2020-12-28", "close": 14.56, "volume": 4930743.0}, {"date": "2020-12-29", "close": 14.35, "volume": 2967618.0}, {"date": "2020-12-30", "close": 14.6, "volume": 4590057.0}, {"date": "2020-12-31", "close": 14.63, "volume": 3835473.0}, {"date": "2021-01-04", "close": 14.15, "volume": 9386273.0}, {"date": "2021-01-05", "close": 13.95, "volume": 10783500.0}, {"date": "2021-01-06", "close": 14.75, "volume": 6569923.0}, {"date": "2021-01-07", "close": 14.68, "volume": 8853557.0}, {"date": "2021-01-08", "close": 14.72, "volume": 4023028.0}, {"date": "2021-01-11", "close": 14.37, "volume": 6084961.0}, {"date": "2021-01-12", "close": 14.59, "volume": 6934470.0}, {"date": "2021-01-13", "close": 14.75, "volume": 6967404.0}, {"date": "2021-01-14", "close": 15.01, "volume": 8988788.0}, {"date": "2021-01-15", "close": 14.69, "volume": 5139275.0}, {"date": "2021-01-19", "close": 14.76, "volume": 4673326.0}, {"date": "2021-01-20", "close": 14.95, "volume": 7293395.0}, {"date": "2021-01-21", "close": 14.64, "volume": 4721391.0}, {"date": "2021-01-22", "close": 14.42, "volume": 8364907.0}, {"date": "2021-01-25", "close": 13.89, "volume": 9169378.0}, {"date": "2021-01-26", "close": 13.5, "volume": 9621966.0}, {"date": "2021-01-27", "close": 13.595, "volume": 18309560.0}, {"date": "2021-01-28", "close": 14.25, "volume": 13350120.0}, {"date": "2021-01-29", "close": 13.55, "volume": 8067751.0}, {"date": "2021-02-01", "close": 13.64, "volume": 6914366.0}, {"date": "2021-02-02", "close": 14.19, "volume": 6547517.0}, {"date": "2021-02-03", "close": 14.19, "volume": 7353967.0}, {"date": "2021-02-04", "close": 14.13, "volume": 12196320.0}, {"date": "2021-02-05", "close": 14.195, "volume": 3557303.0}, {"date": "2021-02-08", "close": 14.3, "volume": 5610623.0}, {"date": "2021-02-09", "close": 13.87, "volume": 5922583.0}, {"date": "2021-02-10", "close": 14.09, "volume": 7087154.0}, {"date": "2021-02-11", "close": 14.6, "volume": 10085370.0}, {"date": "2021-02-12", "close": 14.9, "volume": 9175220.0}, {"date": "2021-02-16", "close": 15.61, "volume": 12797740.0}, {"date": "2021-02-17", "close": 15.66, "volume": 11934770.0}, {"date": "2021-02-18", "close": 16.03, "volume": 7780612.0}, {"date": "2021-02-19", "close": 16.74, "volume": 12099900.0}, {"date": "2021-02-22", "close": 16.69, "volume": 12803330.0}, {"date": "2021-02-23", "close": 16.59, "volume": 11145140.0}, {"date": "2021-02-24", "close": 17.12, "volume": 9530143.0}, {"date": "2021-02-25", "close": 16.36, "volume": 9062201.0}, {"date": "2021-02-26", "close": 16.59, "volume": 9523619.0}, {"date": "2021-03-01", "close": 16.42, "volume": 7182617.0}, {"date": "2021-03-02", "close": 16.01, "volume": 6756626.0}, {"date": "2021-03-03", "close": 16.23, "volume": 7864755.0}, {"date": "2021-03-04", "close": 15.84, "volume": 10261790.0}, {"date": "2021-03-05", "close": 15.8, "volume": 6983527.0}, {"date": "2021-03-08", "close": 16.44, "volume": 6725334.0}, {"date": "2021-03-09", "close": 16.45, "volume": 5872487.0}, {"date": "2021-03-10", "close": 16.54, "volume": 7459354.0}, {"date": "2021-03-11", "close": 16.93, "volume": 9186219.0}, {"date": "2021-03-12", "close": 17.23, "volume": 7674118.0}, {"date": "2021-03-15", "close": 18.0, "volume": 7607395.0}, {"date": "2021-03-16", "close": 17.72, "volume": 7410821.0}, {"date": "2021-03-17", "close": 18.42, "volume": 7065772.0}, {"date": "2021-03-18", "close": 17.99, "volume": 4818358.0}, {"date": "2021-03-19", "close": 17.82, "volume": 11133280.0}, {"date": "2021-03-22", "close": 17.56, "volume": 7964646.0}, {"date": "2021-03-23", "close": 16.855, "volume": 7401506.0}, {"date": "2021-03-24", "close": 17.07, "volume": 7177748.0}, {"date": "2021-03-25", "close": 17.01, "volume": 10036450.0}, {"date": "2021-03-26", "close": 17.19, "volume": 6753055.0}, {"date": "2021-03-29", "close": 16.915, "volume": 7097422.0}, {"date": "2021-03-30", "close": 17.3, "volume": 4229718.0}, {"date": "2021-03-31", "close": 16.85, "volume": 7736264.0}, {"date": "2021-04-01", "close": 17.11, "volume": 4447503.0}, {"date": "2021-04-05", "close": 17.3, "volume": 5065725.0}, {"date": "2021-04-06", "close": 17.325, "volume": 7639025.0}, {"date": "2021-04-07", "close": 17.52, "volume": 7210098.0}, {"date": "2021-04-08", "close": 17.54, "volume": 8094168.0}, {"date": "2021-04-09", "close": 17.34, "volume": 9700452.0}, {"date": "2021-04-12", "close": 17.25, "volume": 8242500.0}, {"date": "2021-04-13", "close": 17.19, "volume": 7729483.0}, {"date": "2021-04-14", "close": 17.435, "volume": 5220340.0}, {"date": "2021-04-15", "close": 17.56, "volume": 6304046.0}, {"date": "2021-04-16", "close": 17.48, "volume": 5918814.0}, {"date": "2021-04-19", "close": 17.4, "volume": 5143622.0}, {"date": "2021-04-20", "close": 16.94, "volume": 7610674.0}, {"date": "2021-04-21", "close": 17.35, "volume": 5676271.0}, {"date": "2021-04-22", "close": 17.09, "volume": 4025524.0}, {"date": "2021-04-23", "close": 17.29, "volume": 5442029.0}, {"date": "2021-04-26", "close": 17.43, "volume": 5647665.0}, {"date": "2021-04-27", "close": 17.95, "volume": 7548410.0}, {"date": "2021-04-28", "close": 18.28, "volume": 8887888.0}, {"date": "2021-04-29", "close": 18.43, "volume": 9944104.0}, {"date": "2021-04-30", "close": 18.16, "volume": 7894924.0}, {"date": "2021-05-03", "close": 18.07, "volume": 13474680.0}, {"date": "2021-05-04", "close": 17.57, "volume": 8602921.0}, {"date": "2021-05-05", "close": 17.53, "volume": 11792720.0}, {"date": "2021-05-06", "close": 17.12, "volume": 11269700.0}, {"date": "2021-05-07", "close": 17.58, "volume": 9346235.0}, {"date": "2021-05-10", "close": 17.11, "volume": 9378734.0}, {"date": "2021-05-11", "close": 16.99, "volume": 8762204.0}, {"date": "2021-05-12", "close": 16.51, "volume": 5666852.0}, {"date": "2021-05-13", "close": 16.7, "volume": 6022703.0}, {"date": "2021-05-14", "close": 17.33, "volume": 4986435.0}, {"date": "2021-05-17", "close": 17.38, "volume": 6969597.0}, {"date": "2021-05-18", "close": 17.35, "volume": 10781290.0}, {"date": "2021-05-19", "close": 17.01, "volume": 5569129.0}, {"date": "2021-05-20", "close": 16.97, "volume": 11607290.0}, {"date": "2021-05-21", "close": 16.94, "volume": 11421890.0}, {"date": "2021-05-24", "close": 17.01, "volume": 7819867.0}, {"date": "2021-05-25", "close": 16.79, "volume": 7784263.0}, {"date": "2021-05-26", "close": 17.06, "volume": 5454704.0}, {"date": "2021-05-27", "close": 17.13, "volume": 26333760.0}, {"date": "2021-05-28", "close": 17.17, "volume": 5247413.0}, {"date": "2021-06-01", "close": 17.67, "volume": 5708402.0}, {"date": "2021-06-02", "close": 17.7, "volume": 8412205.0}, {"date": "2021-06-03", "close": 17.43, "volume": 5625996.0}, {"date": "2021-06-04", "close": 17.48, "volume": 4603806.0}, {"date": "2021-06-07", "close": 17.8, "volume": 5599582.0}, {"date": "2021-06-08", "close": 18.1, "volume": 6327517.0}, {"date": "2021-06-09", "close": 17.81, "volume": 6264230.0}, {"date": "2021-06-10", "close": 18.01, "volume": 13468030.0}, {"date": "2021-06-11", "close": 17.91, "volume": 4150738.0}, {"date": "2021-06-14", "close": 17.67, "volume": 5424952.0}, {"date": "2021-06-15", "close": 17.75, "volume": 6992600.0}, {"date": "2021-06-16", "close": 17.96, "volume": 5541256.0}, {"date": "2021-06-17", "close": 17.8, "volume": 11402970.0}, {"date": "2021-06-18", "close": 17.14, "volume": 18258950.0}, {"date": "2021-06-21", "close": 17.63, "volume": 4997664.0}, {"date": "2021-06-22", "close": 17.5, "volume": 3613888.0}, {"date": "2021-06-23", "close": 17.61, "volume": 4903367.0}, {"date": "2021-06-24", "close": 17.63, "volume": 6064880.0}, {"date": "2021-06-25", "close": 17.57, "volume": 7919444.0}, {"date": "2021-06-28", "close": 16.95, "volume": 12890650.0}, {"date": "2021-06-29", "close": 16.92, "volume": 7535828.0}, {"date": "2021-06-30", "close": 17.09, "volume": 6020696.0}, {"date": "2021-07-01", "close": 17.32, "volume": 5249865.0}, {"date": "2021-07-02", "close": 17.25, "volume": 5767266.0}, {"date": "2021-07-06", "close": 16.73, "volume": 9553556.0}, {"date": "2021-07-07", "close": 16.58, "volume": 10047710.0}, {"date": "2021-07-08", "close": 16.61, "volume": 9684136.0}, {"date": "2021-07-09", "close": 17.11, "volume": 6401401.0}, {"date": "2021-07-12", "close": 17.09, "volume": 6021002.0}, {"date": "2021-07-13", "close": 16.56, "volume": 6390923.0}, {"date": "2021-07-14", "close": 16.56, "volume": 7147887.0}, {"date": "2021-07-15", "close": 16.36, "volume": 8222278.0}, {"date": "2021-07-16", "close": 15.98, "volume": 8483699.0}, {"date": "2021-07-19", "close": 15.39, "volume": 12791500.0}, {"date": "2021-07-20", "close": 15.8, "volume": 9003778.0}, {"date": "2021-07-21", "close": 16.37, "volume": 10098680.0}, {"date": "2021-07-22", "close": 15.91, "volume": 5155784.0}, {"date": "2021-07-23", "close": 15.78, "volume": 4236182.0}, {"date": "2021-07-26", "close": 16.18, "volume": 6170706.0}, {"date": "2021-07-27", "close": 16.05, "volume": 5414441.0}, {"date": "2021-07-28", "close": 16.09, "volume": 6231478.0}, {"date": "2021-07-29", "close": 16.28, "volume": 6548613.0}, {"date": "2021-07-30", "close": 15.93, "volume": 4660434.0}, {"date": "2021-08-02", "close": 15.8, "volume": 6920260.0}, {"date": "2021-08-03", "close": 15.79, "volume": 9834043.0}, {"date": "2021-08-04", "close": 15.16, "volume": 9766256.0}, {"date": "2021-08-05", "close": 15.78, "volume": 8979755.0}, {"date": "2021-08-06", "close": 16.14, "volume": 9576132.0}, {"date": "2021-08-09", "close": 15.87, "volume": 6830397.0}, {"date": "2021-08-10", "close": 16.2, "volume": 9708380.0}, {"date": "2021-08-11", "close": 16.46, "volume": 7494080.0}, {"date": "2021-08-12", "close": 16.17, "volume": 6128040.0}, {"date": "2021-08-13", "close": 15.91, "volume": 4866218.0}, {"date": "2021-08-16", "close": 15.57, "volume": 6421738.0}, {"date": "2021-08-17", "close": 15.33, "volume": 9201526.0}, {"date": "2021-08-18", "close": 15.33, "volume": 9347822.0}, {"date": "2021-08-19", "close": 14.86, "volume": 15445170.0}, {"date": "2021-08-20", "close": 15.16, "volume": 8356131.0}, {"date": "2021-08-23", "close": 15.43, "volume": 6376671.0}, {"date": "2021-08-24", "close": 15.94, "volume": 11104480.0}, {"date": "2021-08-25", "close": 16.17, "volume": 8688852.0}, {"date": "2021-08-26", "close": 15.87, "volume": 8280903.0}, {"date": "2021-08-27", "close": 16.42, "volume": 6420772.0}, {"date": "2021-08-30", "close": 16.36, "volume": 9811514.0}, {"date": "2021-08-31", "close": 16.56, "volume": 10503600.0}, {"date": "2021-09-01", "close": 16.4, "volume": 6636657.0}, {"date": "2021-09-02", "close": 16.51, "volume": 7221022.0}, {"date": "2021-09-03", "close": 16.17, "volume": 5977414.0}, {"date": "2021-09-07", "close": 16.3, "volume": 6202910.0}, {"date": "2021-09-08", "close": 16.13, "volume": 4842166.0}, {"date": "2021-09-09", "close": 16.09, "volume": 7166241.0}, {"date": "2021-09-10", "close": 15.99, "volume": 6111219.0}, {"date": "2021-09-13", "close": 16.69, "volume": 7330390.0}, {"date": "2021-09-14", "close": 16.63, "volume": 4853972.0}, {"date": "2021-09-15", "close": 16.54, "volume": 5088052.0}, {"date": "2021-09-16", "close": 16.41, "volume": 6349133.0}, {"date": "2021-09-17", "close": 16.26, "volume": 12046760.0}, {"date": "2021-09-20", "close": 16.17, "volume": 6810043.0}, {"date": "2021-09-21", "close": 16.21, "volume": 6200137.0}, {"date": "2021-09-22", "close": 16.52, "volume": 9231421.0}, {"date": "2021-09-23", "close": 16.92, "volume": 5771219.0}, {"date": "2021-09-24", "close": 16.96, "volume": 6807212.0}, {"date": "2021-09-27", "close": 17.0, "volume": 11291110.0}, {"date": "2021-09-28", "close": 16.92, "volume": 6873859.0}, {"date": "2021-09-29", "close": 16.66, "volume": 6725469.0}, {"date": "2021-09-30", "close": 16.33, "volume": 7586081.0}, {"date": "2021-10-01", "close": 16.77, "volume": 12255350.0}, {"date": "2021-10-04", "close": 16.64, "volume": 7726373.0}, {"date": "2021-10-05", "close": 16.59, "volume": 7103019.0}, {"date": "2021-10-06", "close": 16.37, "volume": 9408864.0}, {"date": "2021-10-07", "close": 16.47, "volume": 6455346.0}, {"date": "2021-10-08", "close": 16.46, "volume": 7347324.0}, {"date": "2021-10-11", "close": 16.52, "volume": 4847904.0}, {"date": "2021-10-12", "close": 16.56, "volume": 4844143.0}, {"date": "2021-10-13", "close": 16.23, "volume": 7321078.0}, {"date": "2021-10-14", "close": 16.48, "volume": 4959302.0}, {"date": "2021-10-15", "close": 16.78, "volume": 6926070.0}, {"date": "2021-10-18", "close": 16.89, "volume": 5849346.0}, {"date": "2021-10-19", "close": 16.58, "volume": 3480379.0}, {"date": "2021-10-20", "close": 16.72, "volume": 6044454.0}, {"date": "2021-10-21", "close": 16.75, "volume": 5377657.0}, {"date": "2021-10-22", "close": 16.89, "volume": 5389739.0}, {"date": "2021-10-25", "close": 16.83, "volume": 3720948.0}, {"date": "2021-10-26", "close": 16.83, "volume": 3539171.0}, {"date": "2021-10-27", "close": 16.74, "volume": 3796311.0}, {"date": "2021-10-28", "close": 16.87, "volume": 5235911.0}, {"date": "2021-10-29", "close": 16.83, "volume": 8963887.0}, {"date": "2021-11-01", "close": 17.25, "volume": 5399490.0}, {"date": "2021-11-02", "close": 17.37, "volume": 6612809.0}, {"date": "2021-11-03", "close": 17.8, "volume": 6100473.0}, {"date": "2021-11-04", "close": 17.92, "volume": 8301396.0}, {"date": "2021-11-05", "close": 18.37, "volume": 8251826.0}, {"date": "2021-11-08", "close": 18.38, "volume": 6596825.0}, {"date": "2021-11-09", "close": 18.33, "volume": 5268926.0}, {"date": "2021-11-10", "close": 18.03, "volume": 5178688.0}, {"date": "2021-11-11", "close": 17.81, "volume": 4979761.0}, {"date": "2021-11-12", "close": 17.87, "volume": 10827580.0}, {"date": "2021-11-15", "close": 17.92, "volume": 8991138.0}, {"date": "2021-11-16", "close": 17.42, "volume": 11601390.0}, {"date": "2021-11-17", "close": 17.37, "volume": 6895444.0}, {"date": "2021-11-18", "close": 17.31, "volume": 5381010.0}, {"date": "2021-11-19", "close": 17.05, "volume": 8944147.0}, {"date": "2021-11-22", "close": 17.08, "volume": 6262554.0}, {"date": "2021-11-23", "close": 17.45, "volume": 8967894.0}, {"date": "2021-11-24", "close": 17.52, "volume": 5154878.0}, {"date": "2021-11-26", "close": 16.43, "volume": 12143590.0}, {"date": "2021-11-29", "close": 16.42, "volume": 8013765.0}, {"date": "2021-11-30", "close": 15.7, "volume": 17626150.0}, {"date": "2021-12-01", "close": 15.36, "volume": 16261300.0}, {"date": "2021-12-02", "close": 15.79, "volume": 9096731.0}, {"date": "2021-12-03", "close": 15.45, "volume": 9172907.0}, {"date": "2021-12-06", "close": 16.42, "volume": 8254503.0}, {"date": "2021-12-07", "close": 16.58, "volume": 8844340.0}, {"date": "2021-12-08", "close": 16.94, "volume": 5372752.0}, {"date": "2021-12-09", "close": 16.84, "volume": 6854980.0}, {"date": "2021-12-10", "close": 16.63, "volume": 5853772.0}, {"date": "2021-12-13", "close": 16.19, "volume": 6934379.0}, {"date": "2021-12-14", "close": 16.07, "volume": 5282455.0}, {"date": "2021-12-15", "close": 15.81, "volume": 7597010.0}, {"date": "2021-12-16", "close": 15.47, "volume": 7320725.0}, {"date": "2021-12-17", "close": 15.71, "volume": 11201500.0}, {"date": "2021-12-20", "close": 15.49, "volume": 7237730.0}, {"date": "2021-12-21", "close": 16.86, "volume": 11084050.0}, {"date": "2021-12-22", "close": 17.21, "volume": 7632783.0}, {"date": "2021-12-23", "close": 17.35, "volume": 5459920.0}, {"date": "2021-12-27", "close": 17.48, "volume": 6002903.0}, {"date": "2021-12-28", "close": 17.48, "volume": 4523610.0}, {"date": "2021-12-29", "close": 17.48, "volume": 3826884.0}, {"date": "2021-12-30", "close": 17.55, "volume": 3267564.0}, {"date": "2021-12-31", "close": 17.39, "volume": 3592026.0}, {"date": "2022-01-03", "close": 17.66, "volume": 8806331.0}, {"date": "2022-01-04", "close": 17.91, "volume": 11124100.0}, {"date": "2022-01-05", "close": 17.38, "volume": 6864861.0}, {"date": "2022-01-06", "close": 17.35, "volume": 9265685.0}, {"date": "2022-01-07", "close": 18.21, "volume": 9247266.0}, {"date": "2022-01-10", "close": 17.75, "volume": 11571290.0}, {"date": "2022-01-11", "close": 18.08, "volume": 6778509.0}, {"date": "2022-01-12", "close": 17.93, "volume": 3608740.0}, {"date": "2022-01-13", "close": 18.07, "volume": 3982796.0}, {"date": "2022-01-14", "close": 17.94, "volume": 5926419.0}, {"date": "2022-01-18", "close": 17.7, "volume": 11590390.0}, {"date": "2022-01-19", "close": 17.35, "volume": 4775968.0}, {"date": "2022-01-20", "close": 17.29, "volume": 5967753.0}, {"date": "2022-01-21", "close": 17.04, "volume": 6487575.0}, {"date": "2022-01-24", "close": 17.0, "volume": 8051790.0}, {"date": "2022-01-25", "close": 17.04, "volume": 7359997.0}, {"date": "2022-01-26", "close": 17.05, "volume": 7829598.0}, {"date": "2022-01-27", "close": 16.59, "volume": 8322304.0}, {"date": "2022-01-28", "close": 16.78, "volume": 8636476.0}, {"date": "2022-01-31", "close": 17.34, "volume": 6594922.0}, {"date": "2022-02-01", "close": 17.37, "volume": 7853130.0}, {"date": "2022-02-02", "close": 17.18, "volume": 7978859.0}, {"date": "2022-02-03", "close": 17.08, "volume": 6450088.0}, {"date": "2022-02-04", "close": 17.46, "volume": 5843396.0}, {"date": "2022-02-07", "close": 17.84, "volume": 8813323.0}, {"date": "2022-02-08", "close": 18.17, "volume": 9775689.0}, {"date": "2022-02-09", "close": 18.45, "volume": 7402298.0}, {"date": "2022-02-10", "close": 18.54, "volume": 10358370.0}, {"date": "2022-02-11", "close": 18.06, "volume": 7356497.0}, {"date": "2022-02-14", "close": 17.93, "volume": 6525214.0}, {"date": "2022-02-15", "close": 18.72, "volume": 12508880.0}, {"date": "2022-02-16", "close": 19.31, "volume": 11836420.0}, {"date": "2022-02-17", "close": 19.3, "volume": 11639210.0}, {"date": "2022-02-18", "close": 19.11, "volume": 9764888.0}, {"date": "2022-02-22", "close": 18.59, "volume": 7632342.0}, {"date": "2022-02-23", "close": 18.34, "volume": 9838782.0}, {"date": "2022-02-24", "close": 18.49, "volume": 9820290.0}, {"date": "2022-02-25", "close": 18.75, "volume": 8988038.0}, {"date": "2022-02-28", "close": 18.27, "volume": 15758720.0}, {"date": "2022-03-01", "close": 17.42, "volume": 12000670.0}, {"date": "2022-03-02", "close": 17.92, "volume": 12177390.0}, {"date": "2022-03-03", "close": 17.59, "volume": 12423150.0}, {"date": "2022-03-04", "close": 17.26, "volume": 7642546.0}, {"date": "2022-03-07", "close": 16.57, "volume": 7229644.0}, {"date": "2022-03-08", "close": 17.44, "volume": 10718490.0}, {"date": "2022-03-09", "close": 18.07, "volume": 11023130.0}, {"date": "2022-03-10", "close": 18.25, "volume": 10057830.0}, {"date": "2022-03-11", "close": 18.02, "volume": 7754758.0}, {"date": "2022-03-14", "close": 17.9, "volume": 9754047.0}, {"date": "2022-03-15", "close": 18.15, "volume": 7178858.0}, {"date": "2022-03-16", "close": 18.86, "volume": 8917543.0}, {"date": "2022-03-17", "close": 18.84, "volume": 6238177.0}, {"date": "2022-03-18", "close": 19.03, "volume": 9789842.0}, {"date": "2022-03-21", "close": 18.45, "volume": 5371538.0}, {"date": "2022-03-22", "close": 18.6, "volume": 8424104.0}, {"date": "2022-03-23", "close": 18.36, "volume": 7904754.0}, {"date": "2022-03-24", "close": 18.7, "volume": 6328548.0}, {"date": "2022-03-25", "close": 19.09, "volume": 5922883.0}, {"date": "2022-03-28", "close": 19.1, "volume": 9071253.0}, {"date": "2022-03-29", "close": 19.82, "volume": 8335646.0}, {"date": "2022-03-30", "close": 19.93, "volume": 9443822.0}, {"date": "2022-03-31", "close": 19.43, "volume": 12816640.0}, {"date": "2022-04-01", "close": 19.55, "volume": 6956144.0}, {"date": "2022-04-04", "close": 19.45, "volume": 4058575.0}, {"date": "2022-04-05", "close": 19.01, "volume": 4470667.0}, {"date": "2022-04-06", "close": 18.32, "volume": 5676383.0}, {"date": "2022-04-07", "close": 17.95, "volume": 7896382.0}, {"date": "2022-04-08", "close": 17.82, "volume": 5806303.0}, {"date": "2022-04-11", "close": 17.85, "volume": 6303480.0}, {"date": "2022-04-12", "close": 18.22, "volume": 8467788.0}, {"date": "2022-04-13", "close": 19.7, "volume": 11547300.0}, {"date": "2022-04-14", "close": 19.58, "volume": 8442057.0}, {"date": "2022-04-18", "close": 19.44, "volume": 5679362.0}, {"date": "2022-04-19", "close": 20.43, "volume": 9329499.0}, {"date": "2022-04-20", "close": 20.43, "volume": 8853096.0}, {"date": "2022-04-21", "close": 20.64, "volume": 13685230.0}, {"date": "2022-04-22", "close": 20.56, "volume": 8641164.0}, {"date": "2022-04-25", "close": 20.93, "volume": 10805980.0}, {"date": "2022-04-26", "close": 20.42, "volume": 8131438.0}, {"date": "2022-04-27", "close": 21.06, "volume": 13260100.0}, {"date": "2022-04-28", "close": 21.24, "volume": 9101271.0}, {"date": "2022-04-29", "close": 20.35, "volume": 7710108.0}, {"date": "2022-05-02", "close": 20.13, "volume": 7234180.0}, {"date": "2022-05-03", "close": 19.88, "volume": 8051992.0}, {"date": "2022-05-04", "close": 20.13, "volume": 9406794.0}, {"date": "2022-05-05", "close": 19.75, "volume": 15251360.0}, {"date": "2022-05-06", "close": 20.24, "volume": 10392090.0}, {"date": "2022-05-09", "close": 19.11, "volume": 12376290.0}, {"date": "2022-05-10", "close": 19.5, "volume": 11035110.0}, {"date": "2022-05-11", "close": 19.29, "volume": 8920322.0}, {"date": "2022-05-12", "close": 19.2, "volume": 9696131.0}, {"date": "2022-05-13", "close": 19.9, "volume": 5524651.0}, {"date": "2022-05-16", "close": 20.18, "volume": 7420748.0}, {"date": "2022-05-17", "close": 20.72, "volume": 8387153.0}, {"date": "2022-05-18", "close": 19.77, "volume": 10303600.0}, {"date": "2022-05-19", "close": 19.45, "volume": 10528500.0}, {"date": "2022-05-20", "close": 18.61, "volume": 10539060.0}, {"date": "2022-05-23", "close": 18.73, "volume": 8872965.0}, {"date": "2022-05-24", "close": 18.55, "volume": 9889662.0}, {"date": "2022-05-25", "close": 19.35, "volume": 9621254.0}, {"date": "2022-05-26", "close": 20.36, "volume": 12430110.0}, {"date": "2022-05-27", "close": 20.7, "volume": 11355970.0}, {"date": "2022-05-31", "close": 19.99, "volume": 13459930.0}, {"date": "2022-06-01", "close": 20.43, "volume": 13016200.0}, {"date": "2022-06-02", "close": 20.69, "volume": 6188968.0}, {"date": "2022-06-03", "close": 20.56, "volume": 5783171.0}, {"date": "2022-06-06", "close": 21.16, "volume": 9826053.0}, {"date": "2022-06-07", "close": 21.16, "volume": 9417672.0}, {"date": "2022-06-08", "close": 20.94, "volume": 5780361.0}, {"date": "2022-06-09", "close": 19.91, "volume": 6575270.0}, {"date": "2022-06-10", "close": 18.64, "volume": 11419320.0}, {"date": "2022-06-13", "close": 17.13, "volume": 12269970.0}, {"date": "2022-06-14", "close": 17.18, "volume": 6133289.0}, {"date": "2022-06-15", "close": 17.61, "volume": 7710985.0}, {"date": "2022-06-16", "close": 16.66, "volume": 9846280.0}, {"date": "2022-06-17", "close": 16.2, "volume": 22448320.0}, {"date": "2022-06-21", "close": 16.47, "volume": 11806630.0}, {"date": "2022-06-22", "close": 15.7, "volume": 11292720.0}, {"date": "2022-06-23", "close": 15.4, "volume": 13763350.0}, {"date": "2022-06-24", "close": 16.09, "volume": 12834880.0}, {"date": "2022-06-27", "close": 16.02, "volume": 12557930.0}, {"date": "2022-06-28", "close": 16.13, "volume": 9021519.0}, {"date": "2022-06-29", "close": 15.7, "volume": 11919620.0}, {"date": "2022-06-30", "close": 15.68, "volume": 11017570.0}, {"date": "2022-07-01", "close": 15.71, "volume": 6261665.0}, {"date": "2022-07-05", "close": 15.82, "volume": 6282674.0}, {"date": "2022-07-06", "close": 15.47, "volume": 6770348.0}, {"date": "2022-07-07", "close": 16.11, "volume": 8408523.0}, {"date": "2022-07-08", "close": 15.95, "volume": 6263188.0}, {"date": "2022-07-11", "close": 15.74, "volume": 3858829.0}, {"date": "2022-07-12", "close": 15.94, "volume": 5417273.0}, {"date": "2022-07-13", "close": 15.87, "volume": 4731094.0}, {"date": "2022-07-14", "close": 15.71, "volume": 10037750.0}, {"date": "2022-07-15", "close": 15.96, "volume": 7509671.0}, {"date": "2022-07-18", "close": 16.35, "volume": 6382586.0}, {"date": "2022-07-19", "close": 17.12, "volume": 10379370.0}, {"date": "2022-07-20", "close": 17.34, "volume": 5953339.0}, {"date": "2022-07-21", "close": 17.22, "volume": 7020346.0}, {"date": "2022-07-22", "close": 16.92, "volume": 4744800.0}, {"date": "2022-07-25", "close": 17.3, "volume": 4241522.0}, {"date": "2022-07-26", "close": 16.94, "volume": 4337914.0}, {"date": "2022-07-27", "close": 17.59, "volume": 6086136.0}, {"date": "2022-07-28", "close": 17.91, "volume": 7085618.0}, {"date": "2022-07-29", "close": 17.81, "volume": 7971716.0}, {"date": "2022-08-01", "close": 17.84, "volume": 4705807.0}, {"date": "2022-08-02", "close": 17.3, "volume": 13002430.0}, {"date": "2022-08-03", "close": 17.34, "volume": 9993495.0}, {"date": "2022-08-04", "close": 17.68, "volume": 11138450.0}, {"date": "2022-08-05", "close": 17.97, "volume": 8153151.0}, {"date": "2022-08-08", "close": 18.12, "volume": 4711759.0}, {"date": "2022-08-09", "close": 18.22, "volume": 6461756.0}, {"date": "2022-08-10", "close": 18.74, "volume": 6946017.0}, {"date": "2022-08-11", "close": 19.16, "volume": 6324039.0}, {"date": "2022-08-12", "close": 19.53, "volume": 4119817.0}, {"date": "2022-08-15", "close": 19.19, "volume": 4561881.0}, {"date": "2022-08-16", "close": 19.52, "volume": 10965060.0}, {"date": "2022-08-17", "close": 19.35, "volume": 7722435.0}, {"date": "2022-08-18", "close": 19.55, "volume": 7076532.0}, {"date": "2022-08-19", "close": 18.78, "volume": 6063743.0}, {"date": "2022-08-22", "close": 18.4, "volume": 4796860.0}, {"date": "2022-08-23", "close": 18.46, "volume": 6629280.0}, {"date": "2022-08-24", "close": 18.7, "volume": 3327229.0}, {"date": "2022-08-25", "close": 19.13, "volume": 5347296.0}, {"date": "2022-08-26", "close": 18.24, "volume": 5548412.0}, {"date": "2022-08-29", "close": 17.97, "volume": 7259368.0}, {"date": "2022-08-30", "close": 17.87, "volume": 5084198.0}, {"date": "2022-08-31", "close": 17.77, "volume": 6923065.0}, {"date": "2022-09-01", "close": 17.37, "volume": 11186690.0}, {"date": "2022-09-02", "close": 17.26, "volume": 7678235.0}, {"date": "2022-09-06", "close": 17.0, "volume": 7471929.0}, {"date": "2022-09-07", "close": 17.64, "volume": 10870620.0}, {"date": "2022-09-08", "close": 17.67, "volume": 8012631.0}, {"date": "2022-09-09", "close": 18.24, "volume": 13033000.0}, {"date": "2022-09-12", "close": 18.49, "volume": 4592308.0}, {"date": "2022-09-13", "close": 17.88, "volume": 7235818.0}, {"date": "2022-09-14", "close": 18.32, "volume": 12809370.0}, {"date": "2022-09-15", "close": 18.13, "volume": 6577846.0}, {"date": "2022-09-16", "close": 17.77, "volume": 11394990.0}, {"date": "2022-09-19", "close": 17.82, "volume": 8058770.0}, {"date": "2022-09-20", "close": 17.7, "volume": 6547351.0}, {"date": "2022-09-21", "close": 16.8, "volume": 11326860.0}, {"date": "2022-09-22", "close": 16.19, "volume": 8216542.0}, {"date": "2022-09-23", "close": 15.82, "volume": 8892943.0}, {"date": "2022-09-26", "close": 15.52, "volume": 7454623.0}, {"date": "2022-09-27", "close": 15.76, "volume": 9722652.0}, {"date": "2022-09-28", "close": 16.55, "volume": 15484220.0}, {"date": "2022-09-29", "close": 15.79, "volume": 10457090.0}, {"date": "2022-09-30", "close": 15.88, "volume": 9355532.0}, {"date": "2022-10-03", "close": 16.37, "volume": 9436760.0}, {"date": "2022-10-04", "close": 16.85, "volume": 9941638.0}, {"date": "2022-10-05", "close": 16.73, "volume": 7145184.0}, {"date": "2022-10-06", "close": 16.56, "volume": 6926092.0}, {"date": "2022-10-07", "close": 16.3, "volume": 8135096.0}, {"date": "2022-10-10", "close": 16.34, "volume": 9758900.0}, {"date": "2022-10-11", "close": 16.53, "volume": 7922943.0}, {"date": "2022-10-12", "close": 16.62, "volume": 10394440.0}, {"date": "2022-10-13", "close": 16.83, "volume": 11370780.0}, {"date": "2022-10-14", "close": 16.81, "volume": 8822697.0}, {"date": "2022-10-17", "close": 17.38, "volume": 6023607.0}, {"date": "2022-10-18", "close": 17.65, "volume": 7825292.0}, {"date": "2022-10-19", "close": 17.53, "volume": 6076145.0}, {"date": "2022-10-20", "close": 17.24, "volume": 6914792.0}, {"date": "2022-10-21", "close": 17.84, "volume": 8523309.0}, {"date": "2022-10-24", "close": 17.84, "volume": 5309570.0}, {"date": "2022-10-25", "close": 18.0, "volume": 13158300.0}, {"date": "2022-10-26", "close": 18.1, "volume": 7067899.0}, {"date": "2022-10-27", "close": 18.51, "volume": 8116769.0}, {"date": "2022-10-28", "close": 18.65, "volume": 5267328.0}, {"date": "2022-10-31", "close": 18.88, "volume": 9077137.0}, {"date": "2022-11-01", "close": 18.86, "volume": 7194387.0}, {"date": "2022-11-02", "close": 18.0, "volume": 11018090.0}, {"date": "2022-11-03", "close": 16.99, "volume": 9950220.0}, {"date": "2022-11-04", "close": 17.2, "volume": 10097490.0}, {"date": "2022-11-07", "close": 17.17, "volume": 6376461.0}, {"date": "2022-11-08", "close": 17.25, "volume": 8266140.0}, {"date": "2022-11-09", "close": 16.8, "volume": 8206902.0}, {"date": "2022-11-10", "close": 18.13, "volume": 7325274.0}, {"date": "2022-11-11", "close": 18.56, "volume": 6341818.0}, {"date": "2022-11-14", "close": 18.09, "volume": 6333135.0}, {"date": "2022-11-15", "close": 18.56, "volume": 6245091.0}, {"date": "2022-11-16", "close": 18.28, "volume": 4828279.0}, {"date": "2022-11-17", "close": 17.87, "volume": 3703587.0}, {"date": "2022-11-18", "close": 18.33, "volume": 3581996.0}, {"date": "2022-11-21", "close": 18.17, "volume": 3093269.0}, {"date": "2022-11-22", "close": 18.53, "volume": 4423355.0}, {"date": "2022-11-23", "close": 18.27, "volume": 3544173.0}, {"date": "2022-11-25", "close": 18.46, "volume": 1434219.0}, {"date": "2022-11-28", "close": 18.2, "volume": 5618493.0}, {"date": "2022-11-29", "close": 18.66, "volume": 5864684.0}, {"date": "2022-11-30", "close": 18.94, "volume": 13423900.0}, {"date": "2022-12-01", "close": 18.69, "volume": 4596214.0}, {"date": "2022-12-02", "close": 18.57, "volume": 5494322.0}, {"date": "2022-12-05", "close": 17.68, "volume": 5240419.0}, {"date": "2022-12-06", "close": 17.41, "volume": 6253584.0}, {"date": "2022-12-07", "close": 17.58, "volume": 7851070.0}, {"date": "2022-12-08", "close": 17.69, "volume": 5222018.0}, {"date": "2022-12-09", "close": 17.69, "volume": 3621917.0}, {"date": "2022-12-12", "close": 18.1, "volume": 5173996.0}, {"date": "2022-12-13", "close": 18.07, "volume": 6383050.0}, {"date": "2022-12-14", "close": 17.58, "volume": 8193108.0}, {"date": "2022-12-15", "close": 17.12, "volume": 7680908.0}, {"date": "2022-12-16", "close": 17.0, "volume": 9598754.0}, {"date": "2022-12-19", "close": 16.78, "volume": 4768515.0}, {"date": "2022-12-20", "close": 16.91, "volume": 6234412.0}, {"date": "2022-12-21", "close": 15.88, "volume": 15791280.0}, {"date": "2022-12-22", "close": 16.05, "volume": 11501200.0}, {"date": "2022-12-23", "close": 16.34, "volume": 4701220.0}, {"date": "2022-12-27", "close": 16.16, "volume": 5399788.0}, {"date": "2022-12-28", "close": 15.84, "volume": 4935569.0}, {"date": "2022-12-29", "close": 15.81, "volume": 3926711.0}, {"date": "2022-12-30", "close": 16.05, "volume": 4587383.0}, {"date": "2023-01-03", "close": 15.93, "volume": 7739095.0}, {"date": "2023-01-04", "close": 16.17, "volume": 8853532.0}, {"date": "2023-01-05", "close": 15.79, "volume": 6846316.0}, {"date": "2023-01-06", "close": 16.17, "volume": 7354584.0}, {"date": "2023-01-09", "close": 16.2, "volume": 8344323.0}, {"date": "2023-01-10", "close": 16.45, "volume": 5901423.0}, {"date": "2023-01-11", "close": 17.26, "volume": 7420172.0}, {"date": "2023-01-12", "close": 17.4, "volume": 7238760.0}, {"date": "2023-01-13", "close": 17.01, "volume": 9097321.0}, {"date": "2023-01-17", "close": 17.41, "volume": 8762138.0}, {"date": "2023-01-18", "close": 17.14, "volume": 6599886.0}, {"date": "2023-01-19", "close": 17.08, "volume": 4927057.0}, {"date": "2023-01-20", "close": 17.61, "volume": 4884512.0}, {"date": "2023-01-23", "close": 17.96, "volume": 5527144.0}, {"date": "2023-01-24", "close": 18.13, "volume": 4273350.0}, {"date": "2023-01-25", "close": 18.25, "volume": 10330090.0}, {"date": "2023-01-26", "close": 18.34, "volume": 9464713.0}, {"date": "2023-01-27", "close": 18.63, "volume": 6593686.0}, {"date": "2023-01-30", "close": 18.53, "volume": 4058099.0}, {"date": "2023-01-31", "close": 18.85, "volume": 7041260.0}, {"date": "2023-02-01", "close": 18.8, "volume": 8266951.0}, {"date": "2023-02-02", "close": 19.23, "volume": 6673592.0}, {"date": "2023-02-03", "close": 19.07, "volume": 9431168.0}, {"date": "2023-02-06", "close": 18.52, "volume": 6105072.0}, {"date": "2023-02-07", "close": 18.71, "volume": 7734841.0}, {"date": "2023-02-08", "close": 18.55, "volume": 3636750.0}, {"date": "2023-02-09", "close": 18.45, "volume": 6192745.0}, {"date": "2023-02-10", "close": 18.18, "volume": 5483680.0}, {"date": "2023-02-13", "close": 18.46, "volume": 5437364.0}, {"date": "2023-02-14", "close": 18.53, "volume": 9730927.0}, {"date": "2023-02-15", "close": 18.43, "volume": 10475040.0}, {"date": "2023-02-16", "close": 17.35, "volume": 17484790.0}, {"date": "2023-02-17", "close": 16.94, "volume": 9009382.0}, {"date": "2023-02-21", "close": 16.99, "volume": 8998223.0}, {"date": "2023-02-22", "close": 17.08, "volume": 7020022.0}, {"date": "2023-02-23", "close": 17.35, "volume": 5445064.0}, {"date": "2023-02-24", "close": 16.98, "volume": 5924743.0}, {"date": "2023-02-27", "close": 17.08, "volume": 5861909.0}, {"date": "2023-02-28", "close": 16.8, "volume": 15455860.0}, {"date": "2023-03-01", "close": 17.01, "volume": 6347635.0}, {"date": "2023-03-02", "close": 16.98, "volume": 4620431.0}, {"date": "2023-03-03", "close": 17.07, "volume": 4776463.0}, {"date": "2023-03-06", "close": 16.95, "volume": 4972241.0}, {"date": "2023-03-07", "close": 16.92, "volume": 4617574.0}, {"date": "2023-03-08", "close": 16.97, "volume": 3730637.0}, {"date": "2023-03-09", "close": 16.1, "volume": 8661455.0}, {"date": "2023-03-10", "close": 15.9, "volume": 11332550.0}, {"date": "2023-03-13", "close": 15.77, "volume": 8927875.0}, {"date": "2023-03-14", "close": 15.96, "volume": 11323760.0}, {"date": "2023-03-15", "close": 15.76, "volume": 10794930.0}, {"date": "2023-03-16", "close": 15.87, "volume": 11203270.0}, {"date": "2023-03-17", "close": 15.34, "volume": 11026300.0}, {"date": "2023-03-20", "close": 15.69, "volume": 6774061.0}, {"date": "2023-03-21", "close": 15.85, "volume": 10513270.0}, {"date": "2023-03-22", "close": 15.08, "volume": 10749600.0}, {"date": "2023-03-23", "close": 14.86, "volume": 6692845.0}, {"date": "2023-03-24", "close": 15.06, "volume": 8288394.0}, {"date": "2023-03-27", "close": 15.14, "volume": 5844732.0}, {"date": "2023-03-28", "close": 15.25, "volume": 5118102.0}, {"date": "2023-03-29", "close": 15.76, "volume": 6032121.0}, {"date": "2023-03-30", "close": 15.79, "volume": 6441866.0}, {"date": "2023-03-31", "close": 16.49, "volume": 10637550.0}, {"date": "2023-04-03", "close": 16.28, "volume": 6740910.0}, {"date": "2023-04-04", "close": 16.16, "volume": 5949543.0}, {"date": "2023-04-05", "close": 16.08, "volume": 4042535.0}, {"date": "2023-04-06", "close": 16.08, "volume": 4420975.0}, {"date": "2023-04-10", "close": 16.27, "volume": 4989756.0}, {"date": "2023-04-11", "close": 16.4, "volume": 7637810.0}, {"date": "2023-04-12", "close": 16.11, "volume": 4682749.0}, {"date": "2023-04-13", "close": 16.3, "volume": 3772394.0}, {"date": "2023-04-14", "close": 16.29, "volume": 4041768.0}, {"date": "2023-04-17", "close": 16.52, "volume": 3501114.0}, {"date": "2023-04-18", "close": 16.63, "volume": 4659004.0}, {"date": "2023-04-19", "close": 16.47, "volume": 3797340.0}, {"date": "2023-04-20", "close": 16.1, "volume": 3750222.0}, {"date": "2023-04-21", "close": 16.22, "volume": 2885964.0}, {"date": "2023-04-24", "close": 16.36, "volume": 3811508.0}, {"date": "2023-04-25", "close": 15.92, "volume": 4513578.0}, {"date": "2023-04-26", "close": 15.8, "volume": 6845295.0}, {"date": "2023-04-27", "close": 15.91, "volume": 7395378.0}, {"date": "2023-04-28", "close": 16.17, "volume": 6194930.0}, {"date": "2023-05-01", "close": 16.18, "volume": 8441576.0}, {"date": "2023-05-02", "close": 15.98, "volume": 6661751.0}, {"date": "2023-05-03", "close": 16.27, "volume": 7438694.0}, {"date": "2023-05-04", "close": 17.31, "volume": 15225460.0}, {"date": "2023-05-05", "close": 17.76, "volume": 8677510.0}, {"date": "2023-05-08", "close": 17.42, "volume": 4788826.0}, {"date": "2023-05-09", "close": 17.5, "volume": 4789235.0}, {"date": "2023-05-10", "close": 17.32, "volume": 6417295.0}, {"date": "2023-05-11", "close": 16.86, "volume": 8058545.0}, {"date": "2023-05-12", "close": 16.74, "volume": 6113547.0}, {"date": "2023-05-15", "close": 16.92, "volume": 5121184.0}, {"date": "2023-05-16", "close": 16.96, "volume": 19574060.0}, {"date": "2023-05-17", "close": 17.04, "volume": 4419918.0}, {"date": "2023-05-18", "close": 17.35, "volume": 7248853.0}, {"date": "2023-05-19", "close": 17.07, "volume": 6599706.0}, {"date": "2023-05-22", "close": 17.12, "volume": 5805241.0}, {"date": "2023-05-23", "close": 16.82, "volume": 7071856.0}, {"date": "2023-05-24", "close": 16.57, "volume": 8954948.0}, {"date": "2023-05-25", "close": 16.73, "volume": 7091237.0}, {"date": "2023-05-26", "close": 16.78, "volume": 3949082.0}, {"date": "2023-05-30", "close": 16.59, "volume": 3810589.0}, {"date": "2023-05-31", "close": 16.6, "volume": 13789580.0}, {"date": "2023-06-01", "close": 16.75, "volume": 4265429.0}, {"date": "2023-06-02", "close": 17.6, "volume": 8478825.0}, {"date": "2023-06-05", "close": 17.41, "volume": 5870435.0}, {"date": "2023-06-06", "close": 17.61, "volume": 4771493.0}, {"date": "2023-06-07", "close": 17.72, "volume": 7920683.0}, {"date": "2023-06-08", "close": 17.83, "volume": 4384618.0}, {"date": "2023-06-09", "close": 17.73, "volume": 3530593.0}, {"date": "2023-06-12", "close": 17.62, "volume": 4196043.0}, {"date": "2023-06-13", "close": 17.44, "volume": 7659324.0}, {"date": "2023-06-14", "close": 17.46, "volume": 6982010.0}, {"date": "2023-06-15", "close": 17.11, "volume": 9449783.0}, {"date": "2023-06-16", "close": 17.05, "volume": 9092911.0}, {"date": "2023-06-20", "close": 16.61, "volume": 7707062.0}, {"date": "2023-06-21", "close": 16.64, "volume": 8235484.0}, {"date": "2023-06-22", "close": 16.5, "volume": 4298710.0}, {"date": "2023-06-23", "close": 16.24, "volume": 8345861.0}, {"date": "2023-06-26", "close": 16.43, "volume": 5340237.0}, {"date": "2023-06-27", "close": 16.63, "volume": 9132568.0}, {"date": "2023-06-28", "close": 16.53, "volume": 10586820.0}, {"date": "2023-06-29", "close": 16.69, "volume": 6094670.0}, {"date": "2023-06-30", "close": 16.83, "volume": 7071685.0}, {"date": "2023-07-03", "close": 17.32, "volume": 2999612.0}, {"date": "2023-07-05", "close": 17.18, "volume": 6030203.0}, {"date": "2023-07-06", "close": 17.17, "volume": 4884666.0}, {"date": "2023-07-07", "close": 17.45, "volume": 5467655.0}, {"date": "2023-07-10", "close": 17.79, "volume": 5254801.0}, {"date": "2023-07-11", "close": 17.82, "volume": 4659870.0}, {"date": "2023-07-12", "close": 17.63, "volume": 6775207.0}, {"date": "2023-07-13", "close": 17.79, "volume": 5661202.0}, {"date": "2023-07-14", "close": 17.4, "volume": 7458350.0}, {"date": "2023-07-17", "close": 17.44, "volume": 4419288.0}, {"date": "2023-07-18", "close": 17.68, "volume": 3783116.0}, {"date": "2023-07-19", "close": 17.67, "volume": 5538729.0}, {"date": "2023-07-20", "close": 17.47, "volume": 4065856.0}, {"date": "2023-07-21", "close": 17.57, "volume": 3263555.0}, {"date": "2023-07-24", "close": 17.43, "volume": 3049573.0}, {"date": "2023-07-25", "close": 17.47, "volume": 4477415.0}, {"date": "2023-07-26", "close": 17.42, "volume": 3517516.0}, {"date": "2023-07-27", "close": 17.53, "volume": 5728492.0}, {"date": "2023-07-28", "close": 18.18, "volume": 7993337.0}, {"date": "2023-07-31", "close": 18.4, "volume": 7639023.0}, {"date": "2023-08-01", "close": 18.39, "volume": 6596832.0}, {"date": "2023-08-02", "close": 18.15, "volume": 7828157.0}, {"date": "2023-08-03", "close": 16.805, "volume": 19737350.0}, {"date": "2023-08-04", "close": 16.59, "volume": 12112460.0}, {"date": "2023-08-07", "close": 16.79, "volume": 6128816.0}, {"date": "2023-08-08", "close": 16.76, "volume": 5725072.0}, {"date": "2023-08-09", "close": 16.84, "volume": 5363309.0}, {"date": "2023-08-10", "close": 16.66, "volume": 7862697.0}, {"date": "2023-08-11", "close": 16.29, "volume": 6981416.0}, {"date": "2023-08-14", "close": 16.18, "volume": 8469305.0}, {"date": "2023-08-15", "close": 16.02, "volume": 7688877.0}, {"date": "2023-08-16", "close": 16.03, "volume": 7806642.0}, {"date": "2023-08-17", "close": 15.81, "volume": 6273407.0}, {"date": "2023-08-18", "close": 16.11, "volume": 9629795.0}, {"date": "2023-08-21", "close": 15.95, "volume": 7969964.0}, {"date": "2023-08-22", "close": 15.88, "volume": 8666956.0}, {"date": "2023-08-23", "close": 15.91, "volume": 13979670.0}, {"date": "2023-08-24", "close": 15.64, "volume": 8265770.0}, {"date": "2023-08-25", "close": 15.44, "volume": 11286100.0}, {"date": "2023-08-28", "close": 15.83, "volume": 11554930.0}, {"date": "2023-08-29", "close": 16.14, "volume": 11350180.0}, {"date": "2023-08-30", "close": 16.0, "volume": 8591712.0}, {"date": "2023-08-31", "close": 15.79, "volume": 9502958.0}, {"date": "2023-09-01", "close": 15.82, "volume": 6255590.0}, {"date": "2023-09-05", "close": 15.9, "volume": 8846808.0}, {"date": "2023-09-06", "close": 15.97, "volume": 6661430.0}, {"date": "2023-09-07", "close": 15.71, "volume": 6131730.0}, {"date": "2023-09-08", "close": 16.05, "volume": 6212191.0}, {"date": "2023-09-11", "close": 16.14, "volume": 5652322.0}, {"date": "2023-09-12", "close": 16.35, "volume": 6267027.0}, {"date": "2023-09-13", "close": 16.01, "volume": 6244956.0}, {"date": "2023-09-14", "close": 16.26, "volume": 4881062.0}, {"date": "2023-09-15", "close": 16.6, "volume": 13039490.0}, {"date": "2023-09-18", "close": 16.42, "volume": 4060795.0}, {"date": "2023-09-19", "close": 16.32, "volume": 3854679.0}, {"date": "2023-09-20", "close": 16.2, "volume": 4622574.0}, {"date": "2023-09-21", "close": 15.91, "volume": 4609137.0}, {"date": "2023-09-22", "close": 15.8, "volume": 5857898.0}, {"date": "2023-09-25", "close": 16.12, "volume": 5831767.0}, {"date": "2023-09-26", "close": 15.84, "volume": 7164737.0}, {"date": "2023-09-27", "close": 16.04, "volume": 6153652.0}, {"date": "2023-09-28", "close": 16.42, "volume": 7791794.0}, {"date": "2023-09-29", "close": 16.07, "volume": 9785180.0}, {"date": "2023-10-02", "close": 15.92, "volume": 6158263.0}, {"date": "2023-10-03", "close": 15.47, "volume": 8781400.0}, {"date": "2023-10-04", "close": 15.88, "volume": 6103399.0}, {"date": "2023-10-05", "close": 16.08, "volume": 5874470.0}, {"date": "2023-10-06", "close": 16.15, "volume": 5318885.0}, {"date": "2023-10-09", "close": 16.02, "volume": 4577020.0}, {"date": "2023-10-10", "close": 16.26, "volume": 3110201.0}, {"date": "2023-10-11", "close": 16.17, "volume": 5474578.0}, {"date": "2023-10-12", "close": 16.06, "volume": 3852012.0}, {"date": "2023-10-13", "close": 15.85, "volume": 5167291.0}, {"date": "2023-10-16", "close": 16.26, "volume": 5454711.0}, {"date": "2023-10-17", "close": 16.32, "volume": 4723780.0}, {"date": "2023-10-18", "close": 16.03, "volume": 4651940.0}, {"date": "2023-10-19", "close": 15.75, "volume": 8710913.0}, {"date": "2023-10-20", "close": 15.49, "volume": 6780284.0}, {"date": "2023-10-23", "close": 15.64, "volume": 6005947.0}, {"date": "2023-10-24", "close": 15.77, "volume": 7365971.0}, {"date": "2023-10-25", "close": 15.6, "volume": 7576453.0}, {"date": "2023-10-26", "close": 15.53, "volume": 10821470.0}, {"date": "2023-10-27", "close": 15.05, "volume": 9003595.0}, {"date": "2023-10-30", "close": 15.38, "volume": 7312666.0}, {"date": "2023-10-31", "close": 15.48, "volume": 7680435.0}, {"date": "2023-11-01", "close": 15.6, "volume": 14877590.0}, {"date": "2023-11-02", "close": 16.3, "volume": 11434660.0}, {"date": "2023-11-03", "close": 16.76, "volume": 7116658.0}, {"date": "2023-11-06", "close": 16.67, "volume": 9282000.0}, {"date": "2023-11-07", "close": 16.58, "volume": 5741872.0}, {"date": "2023-11-08", "close": 16.13, "volume": 7182126.0}, {"date": "2023-11-09", "close": 16.25, "volume": 5856207.0}, {"date": "2023-11-10", "close": 16.41, "volume": 5254927.0}, {"date": "2023-11-13", "close": 16.39, "volume": 4431955.0}, {"date": "2023-11-14", "close": 16.98, "volume": 6172855.0}, {"date": "2023-11-15", "close": 17.16, "volume": 5158439.0}, {"date": "2023-11-16", "close": 17.07, "volume": 6323568.0}, {"date": "2023-11-17", "close": 17.26, "volume": 5095595.0}, {"date": "2023-11-20", "close": 17.51, "volume": 4595090.0}, {"date": "2023-11-21", "close": 17.29, "volume": 5091672.0}, {"date": "2023-11-22", "close": 17.39, "volume": 2291334.0}, {"date": "2023-11-24", "close": 17.42, "volume": 1743329.0}, {"date": "2023-11-27", "close": 17.43, "volume": 4290849.0}, {"date": "2023-11-28", "close": 17.59, "volume": 4449607.0}, {"date": "2023-11-29", "close": 17.44, "volume": 4099248.0}, {"date": "2023-11-30", "close": 17.47, "volume": 8295841.0}, {"date": "2023-12-01", "close": 17.72, "volume": 4637395.0}, {"date": "2023-12-04", "close": 18.09, "volume": 7741957.0}, {"date": "2023-12-05", "close": 17.68, "volume": 5448197.0}, {"date": "2023-12-06", "close": 17.58, "volume": 8115641.0}, {"date": "2023-12-07", "close": 17.78, "volume": 4596606.0}, {"date": "2023-12-08", "close": 17.99, "volume": 4917629.0}, {"date": "2023-12-11", "close": 18.36, "volume": 6202203.0}, {"date": "2023-12-12", "close": 18.61, "volume": 11951270.0}, {"date": "2023-12-13", "close": 18.78, "volume": 6779528.0}, {"date": "2023-12-14", "close": 19.46, "volume": 16630780.0}, {"date": "2023-12-15", "close": 19.15, "volume": 19755190.0}, {"date": "2023-12-18", "close": 19.25, "volume": 9333069.0}, {"date": "2023-12-19", "close": 19.23, "volume": 6074286.0}, {"date": "2023-12-20", "close": 19.11, "volume": 5543373.0}, {"date": "2023-12-21", "close": 19.57, "volume": 5940294.0}, {"date": "2023-12-22", "close": 19.77, "volume": 5616219.0}, {"date": "2023-12-26", "close": 20.11, "volume": 7789883.0}, {"date": "2023-12-27", "close": 20.17, "volume": 6179075.0}, {"date": "2023-12-28", "close": 19.67, "volume": 2977502.0}, {"date": "2023-12-29", "close": 19.47, "volume": 6219290.0}, {"date": "2024-01-02", "close": 19.7, "volume": 4762732.0}, {"date": "2024-01-03", "close": 19.56, "volume": 7151247.0}, {"date": "2024-01-04", "close": 19.7, "volume": 6543919.0}, {"date": "2024-01-05", "close": 19.83, "volume": 6067628.0}, {"date": "2024-01-08", "close": 20.39, "volume": 7570827.0}, {"date": "2024-01-09", "close": 19.84, "volume": 6949707.0}, {"date": "2024-01-10", "close": 19.74, "volume": 4922765.0}, {"date": "2024-01-11", "close": 19.85, "volume": 5271768.0}, {"date": "2024-01-12", "close": 19.75, "volume": 7340083.0}, {"date": "2024-01-16", "close": 19.8, "volume": 8817555.0}, {"date": "2024-01-17", "close": 19.7, "volume": 8447337.0}, {"date": "2024-01-18", "close": 19.62, "volume": 12463360.0}, {"date": "2024-01-19", "close": 19.96, "volume": 5435105.0}, {"date": "2024-01-22", "close": 19.92, "volume": 4977514.0}, {"date": "2024-01-23", "close": 19.59, "volume": 5651395.0}, {"date": "2024-01-24", "close": 19.46, "volume": 4965024.0}, {"date": "2024-01-25", "close": 19.57, "volume": 6115337.0}, {"date": "2024-01-26", "close": 19.7, "volume": 4875241.0}, {"date": "2024-01-29", "close": 19.82, "volume": 4218397.0}, {"date": "2024-01-30", "close": 19.68, "volume": 4776715.0}, {"date": "2024-01-31", "close": 19.22, "volume": 11930750.0}, {"date": "2024-02-01", "close": 19.42, "volume": 5535514.0}, {"date": "2024-02-02", "close": 19.41, "volume": 4375062.0}, {"date": "2024-02-05", "close": 19.21, "volume": 6506988.0}, {"date": "2024-02-06", "close": 19.47, "volume": 4029910.0}, {"date": "2024-02-07", "close": 19.23, "volume": 4682433.0}, {"date": "2024-02-08", "close": 19.55, "volume": 4204594.0}, {"date": "2024-02-09", "close": 19.58, "volume": 4304341.0}, {"date": "2024-02-12", "close": 19.71, "volume": 4513199.0}, {"date": "2024-02-13", "close": 19.17, "volume": 9547127.0}, {"date": "2024-02-14", "close": 19.42, "volume": 5698345.0}, {"date": "2024-02-15", "close": 19.9, "volume": 5666808.0}, {"date": "2024-02-16", "close": 19.72, "volume": 5119137.0}, {"date": "2024-02-20", "close": 19.66, "volume": 6141191.0}, {"date": "2024-02-21", "close": 20.21, "volume": 13093330.0}, {"date": "2024-02-22", "close": 20.66, "volume": 13113160.0}, {"date": "2024-02-23", "close": 20.27, "volume": 13202140.0}, {"date": "2024-02-26", "close": 20.05, "volume": 6208773.0}, {"date": "2024-02-27", "close": 20.23, "volume": 6067104.0}, {"date": "2024-02-28", "close": 20.63, "volume": 5051414.0}, {"date": "2024-02-29", "close": 20.74, "volume": 7978190.0}, {"date": "2024-03-01", "close": 20.95, "volume": 3931176.0}, {"date": "2024-03-04", "close": 21.07, "volume": 6429298.0}, {"date": "2024-03-05", "close": 20.79, "volume": 7731855.0}, {"date": "2024-03-06", "close": 20.92, "volume": 4868094.0}, {"date": "2024-03-07", "close": 20.81, "volume": 5077640.0}, {"date": "2024-03-08", "close": 20.88, "volume": 5233859.0}, {"date": "2024-03-11", "close": 20.88, "volume": 3174758.0}, {"date": "2024-03-12", "close": 20.95, "volume": 3538420.0}, {"date": "2024-03-13", "close": 20.81, "volume": 4633653.0}, {"date": "2024-03-14", "close": 20.67, "volume": 5193610.0}, {"date": "2024-03-15", "close": 20.51, "volume": 12139610.0}, {"date": "2024-03-18", "close": 20.65, "volume": 8575694.0}, {"date": "2024-03-19", "close": 20.71, "volume": 3627338.0}, {"date": "2024-03-20", "close": 20.78, "volume": 5930070.0}, {"date": "2024-03-21", "close": 21.15, "volume": 6251208.0}, {"date": "2024-03-22", "close": 20.85, "volume": 4170629.0}, {"date": "2024-03-25", "close": 20.56, "volume": 4150665.0}, {"date": "2024-03-26", "close": 20.27, "volume": 5440587.0}, {"date": "2024-03-27", "close": 20.61, "volume": 6511602.0}, {"date": "2024-03-28", "close": 20.68, "volume": 5737057.0}, {"date": "2024-04-01", "close": 20.71, "volume": 4643718.0}, {"date": "2024-04-02", "close": 20.32, "volume": 4591184.0}, {"date": "2024-04-03", "close": 20.28, "volume": 3907874.0}, {"date": "2024-04-04", "close": 20.08, "volume": 3930618.0}, {"date": "2024-04-05", "close": 20.28, "volume": 3820806.0}, {"date": "2024-04-08", "close": 20.55, "volume": 4473920.0}, {"date": "2024-04-09", "close": 20.72, "volume": 3293452.0}, {"date": "2024-04-10", "close": 20.14, "volume": 4261822.0}, {"date": "2024-04-11", "close": 20.35, "volume": 4132388.0}, {"date": "2024-04-12", "close": 20.0, "volume": 3596607.0}, {"date": "2024-04-15", "close": 19.57, "volume": 5498326.0}, {"date": "2024-04-16", "close": 19.08, "volume": 6173695.0}, {"date": "2024-04-17", "close": 18.74, "volume": 8122877.0}, {"date": "2024-04-18", "close": 18.59, "volume": 4941682.0}, {"date": "2024-04-19", "close": 18.71, "volume": 3946711.0}, {"date": "2024-04-22", "close": 19.0, "volume": 4631775.0}, {"date": "2024-04-23", "close": 19.29, "volume": 6391305.0}, {"date": "2024-04-24", "close": 19.33, "volume": 4810467.0}, {"date": "2024-04-25", "close": 18.89, "volume": 4050643.0}, {"date": "2024-04-26", "close": 18.86, "volume": 3952161.0}, {"date": "2024-04-29", "close": 19.19, "volume": 6363440.0}, {"date": "2024-04-30", "close": 18.87, "volume": 7728182.0}, {"date": "2024-05-01", "close": 18.84, "volume": 8868369.0}, {"date": "2024-05-02", "close": 18.45, "volume": 12142020.0}, {"date": "2024-05-03", "close": 18.65, "volume": 6342097.0}, {"date": "2024-05-06", "close": 18.77, "volume": 4266003.0}, {"date": "2024-05-07", "close": 18.72, "volume": 4814696.0}, {"date": "2024-05-08", "close": 18.23, "volume": 7320115.0}, {"date": "2024-05-09", "close": 18.42, "volume": 7730374.0}, {"date": "2024-05-10", "close": 18.34, "volume": 7459661.0}, {"date": "2024-05-13", "close": 18.45, "volume": 6099909.0}, {"date": "2024-05-14", "close": 18.53, "volume": 6038233.0}, {"date": "2024-05-15", "close": 18.48, "volume": 5730375.0}, {"date": "2024-05-16", "close": 18.75, "volume": 5558488.0}, {"date": "2024-05-17", "close": 18.42, "volume": 5608881.0}, {"date": "2024-05-20", "close": 18.38, "volume": 8417853.0}, {"date": "2024-05-21", "close": 18.34, "volume": 5475716.0}, {"date": "2024-05-22", "close": 18.41, "volume": 4439534.0}, {"date": "2024-05-23", "close": 18.15, "volume": 5460856.0}, {"date": "2024-05-24", "close": 18.3, "volume": 3388757.0}, {"date": "2024-05-28", "close": 18.17, "volume": 4409288.0}, {"date": "2024-05-29", "close": 17.79, "volume": 6964008.0}, {"date": "2024-05-30", "close": 17.81, "volume": 6600466.0}, {"date": "2024-05-31", "close": 17.94, "volume": 11097670.0}, {"date": "2024-06-03", "close": 18.15, "volume": 5599787.0}, {"date": "2024-06-04", "close": 18.01, "volume": 7804886.0}, {"date": "2024-06-05", "close": 18.1, "volume": 5052498.0}, {"date": "2024-06-06", "close": 17.98, "volume": 5366519.0}, {"date": "2024-06-07", "close": 17.81, "volume": 8267248.0}, {"date": "2024-06-10", "close": 18.11, "volume": 8527707.0}, {"date": "2024-06-11", "close": 17.97, "volume": 5974336.0}, {"date": "2024-06-12", "close": 18.33, "volume": 5021876.0}, {"date": "2024-06-13", "close": 18.3, "volume": 4761044.0}, {"date": "2024-06-14", "close": 17.82, "volume": 5098967.0}, {"date": "2024-06-17", "close": 17.96, "volume": 2819240.0}, {"date": "2024-06-18", "close": 17.94, "volume": 4108074.0}, {"date": "2024-06-20", "close": 18.06, "volume": 3598552.0}, {"date": "2024-06-21", "close": 18.33, "volume": 11593590.0}, {"date": "2024-06-24", "close": 18.11, "volume": 5542081.0}, {"date": "2024-06-25", "close": 18.08, "volume": 4663305.0}, {"date": "2024-06-26", "close": 17.86, "volume": 8924101.0}, {"date": "2024-06-27", "close": 18.02, "volume": 3896462.0}, {"date": "2024-06-28", "close": 17.98, "volume": 11009580.0}, {"date": "2024-07-01", "close": 17.63, "volume": 4540303.0}, {"date": "2024-07-02", "close": 17.65, "volume": 5385166.0}, {"date": "2024-07-03", "close": 17.68, "volume": 2580640.0}, {"date": "2024-07-05", "close": 17.48, "volume": 7368770.0}, {"date": "2024-07-08", "close": 17.69, "volume": 5499555.0}, {"date": "2024-07-09", "close": 17.54, "volume": 3493514.0}, {"date": "2024-07-10", "close": 17.88, "volume": 6151146.0}, {"date": "2024-07-11", "close": 17.86, "volume": 6603214.0}, {"date": "2024-07-12", "close": 18.18, "volume": 6089305.0}, {"date": "2024-07-15", "close": 18.31, "volume": 6153453.0}, {"date": "2024-07-16", "close": 18.56, "volume": 7090480.0}, {"date": "2024-07-17", "close": 18.86, "volume": 6873537.0}, {"date": "2024-07-18", "close": 17.99, "volume": 5291781.0}, {"date": "2024-07-19", "close": 17.86, "volume": 6102125.0}, {"date": "2024-07-22", "close": 17.93, "volume": 3806264.0}, {"date": "2024-07-23", "close": 17.93, "volume": 5229419.0}, {"date": "2024-07-24", "close": 17.18, "volume": 9876803.0}, {"date": "2024-07-25", "close": 17.19, "volume": 6399326.0}, {"date": "2024-07-26", "close": 17.45, "volume": 6411758.0}, {"date": "2024-07-29", "close": 17.7, "volume": 7010574.0}, {"date": "2024-07-30", "close": 17.8, "volume": 8358869.0}, {"date": "2024-07-31", "close": 17.51, "volume": 14901440.0}, {"date": "2024-08-01", "close": 16.75, "volume": 19591800.0}, {"date": "2024-08-02", "close": 16.2, "volume": 16781800.0}, {"date": "2024-08-05", "close": 15.92, "volume": 11569540.0}, {"date": "2024-08-06", "close": 16.27, "volume": 8857528.0}, {"date": "2024-08-07", "close": 16.03, "volume": 12711570.0}, {"date": "2024-08-08", "close": 16.23, "volume": 9477217.0}, {"date": "2024-08-09", "close": 16.33, "volume": 11370990.0}, {"date": "2024-08-12", "close": 16.05, "volume": 6563374.0}, {"date": "2024-08-13", "close": 16.09, "volume": 6232712.0}, {"date": "2024-08-14", "close": 16.16, "volume": 6718248.0}, {"date": "2024-08-15", "close": 16.43, "volume": 6576831.0}, {"date": "2024-08-16", "close": 16.45, "volume": 7663398.0}, {"date": "2024-08-19", "close": 16.83, "volume": 7258175.0}, {"date": "2024-08-20", "close": 16.52, "volume": 6466740.0}, {"date": "2024-08-21", "close": 16.92, "volume": 7845202.0}, {"date": "2024-08-22", "close": 17.09, "volume": 12029900.0}, {"date": "2024-08-23", "close": 17.41, "volume": 12255640.0}, {"date": "2024-08-26", "close": 17.34, "volume": 8839308.0}, {"date": "2024-08-27", "close": 17.3, "volume": 7685244.0}, {"date": "2024-08-28", "close": 17.24, "volume": 6453058.0}, {"date": "2024-08-29", "close": 17.65, "volume": 6854655.0}, {"date": "2024-08-30", "close": 17.7, "volume": 9227457.0}, {"date": "2024-09-03", "close": 17.37, "volume": 6736610.0}, {"date": "2024-09-04", "close": 16.93, "volume": 9458009.0}, {"date": "2024-09-05", "close": 16.73, "volume": 8545904.0}, {"date": "2024-09-06", "close": 16.73, "volume": 9017177.0}, {"date": "2024-09-09", "close": 16.77, "volume": 8062225.0}, {"date": "2024-09-10", "close": 16.77, "volume": 9292735.0}, {"date": "2024-09-11", "close": 16.82, "volume": 8475895.0}, {"date": "2024-09-12", "close": 17.2, "volume": 7706009.0}, {"date": "2024-09-13", "close": 17.42, "volume": 5171153.0}, {"date": "2024-09-16", "close": 17.46, "volume": 5366712.0}, {"date": "2024-09-17", "close": 17.81, "volume": 5161917.0}, {"date": "2024-09-18", "close": 17.88, "volume": 9059566.0}, {"date": "2024-09-19", "close": 18.53, "volume": 14809220.0}, {"date": "2024-09-20", "close": 18.73, "volume": 15487420.0}, {"date": "2024-09-23", "close": 18.63, "volume": 7459097.0}, {"date": "2024-09-24", "close": 18.68, "volume": 8588643.0}, {"date": "2024-09-25", "close": 18.21, "volume": 6528099.0}, {"date": "2024-09-26", "close": 18.24, "volume": 10801070.0}, {"date": "2024-09-27", "close": 18.13, "volume": 6475563.0}, {"date": "2024-09-30", "close": 17.6, "volume": 7463269.0}, {"date": "2024-10-01", "close": 17.55, "volume": 7221130.0}, {"date": "2024-10-02", "close": 17.57, "volume": 10699400.0}, {"date": "2024-10-03", "close": 17.38, "volume": 8247213.0}, {"date": "2024-10-04", "close": 17.86, "volume": 5337267.0}, {"date": "2024-10-07", "close": 17.48, "volume": 7174838.0}, {"date": "2024-10-08", "close": 17.46, "volume": 7589218.0}, {"date": "2024-10-09", "close": 17.45, "volume": 5386380.0}, {"date": "2024-10-10", "close": 17.61, "volume": 4648063.0}, {"date": "2024-10-11", "close": 17.81, "volume": 4618276.0}, {"date": "2024-10-14", "close": 17.9, "volume": 4647130.0}, {"date": "2024-10-15", "close": 17.92, "volume": 6507440.0}, {"date": "2024-10-16", "close": 17.99, "volume": 4461042.0}, {"date": "2024-10-17", "close": 18.04, "volume": 7588787.0}, {"date": "2024-10-18", "close": 17.77, "volume": 8034433.0}, {"date": "2024-10-21", "close": 17.63, "volume": 4104622.0}, {"date": "2024-10-22", "close": 17.59, "volume": 4038502.0}, {"date": "2024-10-23", "close": 17.38, "volume": 6680816.0}, {"date": "2024-10-24", "close": 17.66, "volume": 5456042.0}, {"date": "2024-10-25", "close": 17.58, "volume": 3273847.0}, {"date": "2024-10-28", "close": 17.71, "volume": 3761721.0}, {"date": "2024-10-29", "close": 17.62, "volume": 2627737.0}, {"date": "2024-10-30", "close": 17.75, "volume": 3805896.0}, {"date": "2024-10-31", "close": 17.24, "volume": 6287063.0}, {"date": "2024-11-01", "close": 17.33, "volume": 4661998.0}, {"date": "2024-11-04", "close": 17.39, "volume": 6825026.0}, {"date": "2024-11-05", "close": 17.65, "volume": 5501988.0}, {"date": "2024-11-06", "close": 17.99, "volume": 21413440.0}, {"date": "2024-11-07", "close": 18.0, "volume": 13613370.0}, {"date": "2024-11-08", "close": 18.01, "volume": 8591568.0}, {"date": "2024-11-11", "close": 18.06, "volume": 12972310.0}, {"date": "2024-11-12", "close": 17.99, "volume": 7736912.0}, {"date": "2024-11-13", "close": 18.0, "volume": 5505213.0}, {"date": "2024-11-14", "close": 17.46, "volume": 9861424.0}, {"date": "2024-11-15", "close": 17.26, "volume": 12826630.0}, {"date": "2024-11-18", "close": 17.41, "volume": 5446122.0}, {"date": "2024-11-19", "close": 17.33, "volume": 6211353.0}, {"date": "2024-11-20", "close": 17.42, "volume": 4901128.0}, {"date": "2024-11-21", "close": 17.89, "volume": 4364739.0}, {"date": "2024-11-22", "close": 18.25, "volume": 6184088.0}, {"date": "2024-11-25", "close": 18.42, "volume": 13101610.0}, {"date": "2024-11-26", "close": 18.31, "volume": 8026869.0}, {"date": "2024-11-27", "close": 18.43, "volume": 6952055.0}, {"date": "2024-11-29", "close": 18.42, "volume": 4412556.0}, {"date": "2024-12-02", "close": 18.39, "volume": 5542604.0}, {"date": "2024-12-03", "close": 18.52, "volume": 10704180.0}, {"date": "2024-12-04", "close": 18.53, "volume": 5113847.0}, {"date": "2024-12-05", "close": 18.8, "volume": 9272383.0}, {"date": "2024-12-06", "close": 18.8, "volume": 5650018.0}, {"date": "2024-12-09", "close": 18.94, "volume": 6789110.0}, {"date": "2024-12-10", "close": 19.07, "volume": 6518871.0}, {"date": "2024-12-11", "close": 18.93, "volume": 6230959.0}, {"date": "2024-12-12", "close": 18.82, "volume": 5529287.0}, {"date": "2024-12-13", "close": 18.58, "volume": 4514382.0}, {"date": "2024-12-16", "close": 18.66, "volume": 8159757.0}, {"date": "2024-12-17", "close": 18.72, "volume": 7336262.0}, {"date": "2024-12-18", "close": 17.55, "volume": 10588690.0}, {"date": "2024-12-19", "close": 17.63, "volume": 7594946.0}, {"date": "2024-12-20", "close": 18.2, "volume": 19799320.0}, {"date": "2024-12-23", "close": 18.07, "volume": 4285953.0}, {"date": "2024-12-24", "close": 18.22, "volume": 1710037.0}, {"date": "2024-12-26", "close": 18.28, "volume": 3034455.0}, {"date": "2024-12-27", "close": 17.975, "volume": 7022274.0}, {"date": "2024-12-30", "close": 17.78, "volume": 5850408.0}, {"date": "2024-12-31", "close": 17.52, "volume": 5422161.0}, {"date": "2025-01-02", "close": 17.2, "volume": 5125165.0}, {"date": "2025-01-03", "close": 17.45, "volume": 7547936.0}, {"date": "2025-01-06", "close": 17.28, "volume": 6391650.0}, {"date": "2025-01-07", "close": 17.05, "volume": 5538041.0}, {"date": "2025-01-08", "close": 16.96, "volume": 5663573.0}, {"date": "2025-01-10", "close": 17.08, "volume": 6579173.0}, {"date": "2025-01-13", "close": 17.16, "volume": 5721099.0}, {"date": "2025-01-14", "close": 17.28, "volume": 4425582.0}, {"date": "2025-01-15", "close": 17.32, "volume": 5303572.0}, {"date": "2025-01-16", "close": 17.07, "volume": 4135816.0}, {"date": "2025-01-17", "close": 17.06, "volume": 5648055.0}, {"date": "2025-01-21", "close": 17.21, "volume": 4326890.0}, {"date": "2025-01-22", "close": 17.29, "volume": 9609568.0}, {"date": "2025-01-23", "close": 17.43, "volume": 6195807.0}, {"date": "2025-01-24", "close": 16.94, "volume": 10224110.0}, {"date": "2025-01-27", "close": 17.18, "volume": 14916390.0}, {"date": "2025-01-28", "close": 17.05, "volume": 8823237.0}, {"date": "2025-01-29", "close": 16.59, "volume": 11728800.0}, {"date": "2025-01-30", "close": 16.64, "volume": 9613310.0}, {"date": "2025-01-31", "close": 16.71, "volume": 11269090.0}, {"date": "2025-02-03", "close": 16.49, "volume": 11518730.0}, {"date": "2025-02-04", "close": 16.39, "volume": 4919959.0}, {"date": "2025-02-05", "close": 16.37, "volume": 6948686.0}, {"date": "2025-02-06", "close": 16.69, "volume": 8755985.0}, {"date": "2025-02-07", "close": 16.76, "volume": 8154325.0}, {"date": "2025-02-10", "close": 16.55, "volume": 12576580.0}, {"date": "2025-02-11", "close": 16.49, "volume": 4612894.0}, {"date": "2025-02-12", "close": 16.31, "volume": 4368605.0}, {"date": "2025-02-13", "close": 16.42, "volume": 3968217.0}, {"date": "2025-02-14", "close": 16.39, "volume": 4884966.0}, {"date": "2025-02-18", "close": 17.05, "volume": 12502770.0}, {"date": "2025-02-19", "close": 17.08, "volume": 10142580.0}, {"date": "2025-02-20", "close": 16.76, "volume": 14540330.0}, {"date": "2025-02-21", "close": 16.34, "volume": 17225820.0}, {"date": "2025-02-24", "close": 16.25, "volume": 6277315.0}, {"date": "2025-02-25", "close": 16.02, "volume": 11435250.0}, {"date": "2025-02-26", "close": 16.01, "volume": 7467099.0}, {"date": "2025-02-27", "close": 16.0, "volume": 9171095.0}, {"date": "2025-02-28", "close": 16.13, "volume": 11062820.0}, {"date": "2025-03-03", "close": 16.14, "volume": 11331870.0}, {"date": "2025-03-04", "close": 15.85, "volume": 9622505.0}, {"date": "2025-03-05", "close": 16.08, "volume": 8864593.0}, {"date": "2025-03-06", "close": 15.8, "volume": 11659200.0}, {"date": "2025-03-07", "close": 16.33, "volume": 9836123.0}, {"date": "2025-03-10", "close": 15.9, "volume": 10884050.0}, {"date": "2025-03-11", "close": 15.34, "volume": 11097730.0}, {"date": "2025-03-12", "close": 15.11, "volume": 9687278.0}, {"date": "2025-03-13", "close": 14.52, "volume": 10892080.0}, {"date": "2025-03-14", "close": 14.91, "volume": 11947860.0}, {"date": "2025-03-17", "close": 15.3, "volume": 6877697.0}, {"date": "2025-03-18", "close": 15.07, "volume": 5699335.0}, {"date": "2025-03-19", "close": 15.12, "volume": 12360400.0}, {"date": "2025-03-20", "close": 14.96, "volume": 10562020.0}, {"date": "2025-03-21", "close": 14.69, "volume": 19640500.0}, {"date": "2025-03-24", "close": 15.02, "volume": 6922199.0}, {"date": "2025-03-25", "close": 14.8, "volume": 5701521.0}, {"date": "2025-03-26", "close": 14.81, "volume": 8612608.0}, {"date": "2025-03-27", "close": 14.53, "volume": 10618560.0}, {"date": "2025-03-28", "close": 14.27, "volume": 8374635.0}, {"date": "2025-03-31", "close": 14.21, "volume": 9220921.0}, {"date": "2025-04-01", "close": 14.44, "volume": 9006340.0}, {"date": "2025-04-02", "close": 14.65, "volume": 11747350.0}, {"date": "2025-04-03", "close": 13.3, "volume": 15062530.0}, {"date": "2025-04-04", "close": 13.14, "volume": 25456120.0}, {"date": "2025-04-07", "close": 12.92, "volume": 30155590.0}, {"date": "2025-04-08", "close": 12.7, "volume": 14744890.0}, {"date": "2025-04-09", "close": 14.22, "volume": 20128250.0}, {"date": "2025-04-10", "close": 13.45, "volume": 14079340.0}, {"date": "2025-04-11", "close": 13.71, "volume": 12301460.0}, {"date": "2025-04-14", "close": 13.78, "volume": 11371330.0}, {"date": "2025-04-15", "close": 13.59, "volume": 8300442.0}, {"date": "2025-04-16", "close": 13.41, "volume": 7901640.0}, {"date": "2025-04-17", "close": 13.66, "volume": 5533923.0}, {"date": "2025-04-21", "close": 13.51, "volume": 5324326.0}, {"date": "2025-04-22", "close": 13.82, "volume": 9348213.0}, {"date": "2025-04-23", "close": 13.77, "volume": 7417511.0}, {"date": "2025-04-24", "close": 13.93, "volume": 5114177.0}, {"date": "2025-04-25", "close": 13.88, "volume": 5064420.0}, {"date": "2025-04-28", "close": 13.98, "volume": 5656381.0}, {"date": "2025-04-29", "close": 14.03, "volume": 8148698.0}, {"date": "2025-04-30", "close": 14.12, "volume": 14005160.0}, {"date": "2025-05-01", "close": 14.53, "volume": 17651450.0}, {"date": "2025-05-02", "close": 14.79, "volume": 9128046.0}, {"date": "2025-05-05", "close": 14.75, "volume": 8811591.0}, {"date": "2025-05-06", "close": 14.48, "volume": 8435240.0}, {"date": "2025-05-07", "close": 14.6, "volume": 7489671.0}, {"date": "2025-05-08", "close": 14.85, "volume": 6323228.0}, {"date": "2025-05-09", "close": 14.77, "volume": 5600606.0}, {"date": "2025-05-12", "close": 15.7, "volume": 15147080.0}, {"date": "2025-05-13", "close": 15.76, "volume": 9309257.0}, {"date": "2025-05-14", "close": 15.5, "volume": 10703940.0}, {"date": "2025-05-15", "close": 15.4, "volume": 7154120.0}, {"date": "2025-05-16", "close": 15.56, "volume": 5768478.0}, {"date": "2025-05-19", "close": 15.42, "volume": 6071880.0}, {"date": "2025-05-20", "close": 15.14, "volume": 8415770.0}, {"date": "2025-05-21", "close": 14.76, "volume": 7872319.0}, {"date": "2025-05-22", "close": 14.83, "volume": 9327597.0}, {"date": "2025-05-23", "close": 14.7, "volume": 6820609.0}, {"date": "2025-05-27", "close": 15.47, "volume": 12189870.0}, {"date": "2025-05-28", "close": 15.42, "volume": 8737569.0}, {"date": "2025-05-29", "close": 15.48, "volume": 12215300.0}, {"date": "2025-05-30", "close": 15.49, "volume": 60055860.0}, {"date": "2025-06-02", "close": 15.44, "volume": 9717111.0}, {"date": "2025-06-03", "close": 15.67, "volume": 12882810.0}, {"date": "2025-06-04", "close": 15.47, "volume": 8715151.0}, {"date": "2025-06-05", "close": 15.37, "volume": 7893458.0}, {"date": "2025-06-06", "close": 15.76, "volume": 7344825.0}, {"date": "2025-06-09", "close": 15.92, "volume": 9010393.0}, {"date": "2025-06-10", "close": 16.07, "volume": 7747555.0}, {"date": "2025-06-11", "close": 15.97, "volume": 9992015.0}, {"date": "2025-06-12", "close": 15.69, "volume": 9235466.0}, {"date": "2025-06-13", "close": 15.22, "volume": 10943660.0}, {"date": "2025-06-16", "close": 15.64, "volume": 6359260.0}, {"date": "2025-06-17", "close": 15.57, "volume": 7169409.0}, {"date": "2025-06-18", "close": 15.73, "volume": 12788890.0}, {"date": "2025-06-20", "close": 15.67, "volume": 13372650.0}, {"date": "2025-06-23", "close": 15.77, "volume": 9113908.0}, {"date": "2025-06-24", "close": 15.67, "volume": 10506360.0}, {"date": "2025-06-25", "close": 15.5, "volume": 7372081.0}, {"date": "2025-06-26", "close": 15.71, "volume": 7508448.0}, {"date": "2025-06-27", "close": 15.76, "volume": 11121270.0}, {"date": "2025-06-30", "close": 15.36, "volume": 10300480.0}, {"date": "2025-07-01", "close": 15.87, "volume": 11801510.0}, {"date": "2025-07-02", "close": 16.17, "volume": 9975046.0}, {"date": "2025-07-03", "close": 16.21, "volume": 5858876.0}, {"date": "2025-07-07", "close": 16.01, "volume": 7934155.0}, {"date": "2025-07-08", "close": 16.18, "volume": 5977345.0}, {"date": "2025-07-09", "close": 16.15, "volume": 6140067.0}, {"date": "2025-07-10", "close": 16.58, "volume": 9509961.0}, {"date": "2025-07-11", "close": 16.52, "volume": 7982531.0}, {"date": "2025-07-14", "close": 16.5, "volume": 6553989.0}, {"date": "2025-07-15", "close": 16.33, "volume": 8502201.0}, {"date": "2025-07-16", "close": 16.15, "volume": 6679423.0}, {"date": "2025-07-17", "close": 16.06, "volume": 7188744.0}, {"date": "2025-07-18", "close": 16.14, "volume": 5127042.0}, {"date": "2025-07-21", "close": 16.08, "volume": 6443527.0}, {"date": "2025-07-22", "close": 16.47, "volume": 6665467.0}, {"date": "2025-07-23", "close": 16.6, "volume": 8868503.0}, {"date": "2025-07-24", "close": 16.43, "volume": 6726990.0}, {"date": "2025-07-25", "close": 16.55, "volume": 10423330.0}, {"date": "2025-07-28", "close": 16.4, "volume": 7309411.0}, {"date": "2025-07-29", "close": 16.28, "volume": 10881700.0}, {"date": "2025-07-30", "close": 16.13, "volume": 18989850.0}, {"date": "2025-07-31", "close": 15.72, "volume": 24497680.0}, {"date": "2025-08-01", "close": 15.53, "volume": 15665230.0}, {"date": "2025-08-04", "close": 15.69, "volume": 12300430.0}, {"date": "2025-08-05", "close": 15.4, "volume": 17269930.0}, {"date": "2025-08-06", "close": 15.3, "volume": 15191960.0}, {"date": "2025-08-07", "close": 15.27, "volume": 8446631.0}, {"date": "2025-08-08", "close": 15.35, "volume": 7666749.0}, {"date": "2025-08-11", "close": 15.31, "volume": 11613650.0}, {"date": "2025-08-12", "close": 15.75, "volume": 7395014.0}, {"date": "2025-08-13", "close": 16.1, "volume": 9494444.0}, {"date": "2025-08-14", "close": 15.98, "volume": 6944864.0}, {"date": "2025-08-15", "close": 15.72, "volume": 10901250.0}, {"date": "2025-08-18", "close": 15.85, "volume": 5570365.0}, {"date": "2025-08-19", "close": 16.13, "volume": 6918193.0}, {"date": "2025-08-20", "close": 16.12, "volume": 8578970.0}, {"date": "2025-08-21", "close": 16.15, "volume": 8383724.0}, {"date": "2025-08-22", "close": 16.91, "volume": 9061143.0}, {"date": "2025-08-25", "close": 16.9, "volume": 8488766.0}, {"date": "2025-08-26", "close": 16.93, "volume": 12756750.0}, {"date": "2025-08-27", "close": 17.37, "volume": 9907431.0}, {"date": "2025-08-28", "close": 17.29, "volume": 10513950.0}, {"date": "2025-08-29", "close": 17.21, "volume": 6765345.0}, {"date": "2025-09-02", "close": 17.07, "volume": 6153802.0}, {"date": "2025-09-03", "close": 17.19, "volume": 5925334.0}, {"date": "2025-09-04", "close": 17.59, "volume": 8944077.0}, {"date": "2025-09-05", "close": 17.43, "volume": 9785451.0}, {"date": "2025-09-08", "close": 17.39, "volume": 8322048.0}, {"date": "2025-09-09", "close": 17.44, "volume": 8014927.0}, {"date": "2025-09-10", "close": 17.59, "volume": 10593120.0}, {"date": "2025-09-11", "close": 17.68, "volume": 6156195.0}, {"date": "2025-09-12", "close": 17.6, "volume": 8215081.0}, {"date": "2025-09-15", "close": 17.66, "volume": 8161782.0}, {"date": "2025-09-16", "close": 17.66, "volume": 7521233.0}, {"date": "2025-09-17", "close": 17.52, "volume": 10552180.0}, {"date": "2025-09-18", "close": 17.6, "volume": 8147752.0}, {"date": "2025-09-19", "close": 17.42, "volume": 36990670.0}, {"date": "2025-09-22", "close": 17.17, "volume": 7703041.0}, {"date": "2025-09-23", "close": 17.43, "volume": 7063807.0}, {"date": "2025-09-24", "close": 17.37, "volume": 8661864.0}, {"date": "2025-09-25", "close": 17.32, "volume": 7980274.0}, {"date": "2025-09-26", "close": 17.55, "volume": 6232165.0}, {"date": "2025-09-29", "close": 17.43, "volume": 5175182.0}, {"date": "2025-09-30", "close": 17.02, "volume": 5626677.0}, {"date": "2025-10-01", "close": 17.05, "volume": 6045787.0}, {"date": "2025-10-02", "close": 17.11, "volume": 4989217.0}, {"date": "2025-10-03", "close": 16.91, "volume": 5870770.0}, {"date": "2025-10-06", "close": 16.62, "volume": 7509376.0}, {"date": "2025-10-07", "close": 16.43, "volume": 4911112.0}, {"date": "2025-10-08", "close": 16.25, "volume": 5381833.0}, {"date": "2025-10-09", "close": 16.19, "volume": 4693174.0}, {"date": "2025-10-10", "close": 15.82, "volume": 8239853.0}, {"date": "2025-10-13", "close": 16.26, "volume": 6548038.0}, {"date": "2025-10-14", "close": 16.38, "volume": 6397259.0}, {"date": "2025-10-15", "close": 16.57, "volume": 6657636.0}, {"date": "2025-10-16", "close": 16.19, "volume": 5093825.0}, {"date": "2025-10-17", "close": 16.28, "volume": 4891136.0}, {"date": "2025-10-20", "close": 16.49, "volume": 4483397.0}, {"date": "2025-10-21", "close": 16.65, "volume": 6140576.0}, {"date": "2025-10-22", "close": 16.8, "volume": 5351792.0}, {"date": "2025-10-23", "close": 16.63, "volume": 5764739.0}, {"date": "2025-10-24", "close": 16.49, "volume": 4407277.0}, {"date": "2025-10-27", "close": 16.64, "volume": 8731051.0}, {"date": "2025-10-28", "close": 16.31, "volume": 5951404.0}, {"date": "2025-10-29", "close": 16.31, "volume": 6914755.0}, {"date": "2025-10-30", "close": 16.08, "volume": 6799363.0}, {"date": "2025-10-31", "close": 16.02, "volume": 10793320.0}, {"date": "2025-11-03", "close": 16.13, "volume": 8161712.0}, {"date": "2025-11-04", "close": 16.05, "volume": 12376100.0}, {"date": "2025-11-05", "close": 16.21, "volume": 15014940.0}, {"date": "2025-11-06", "close": 17.32, "volume": 25709870.0}, {"date": "2025-11-07", "close": 17.84, "volume": 14670540.0}, {"date": "2025-11-10", "close": 18.18, "volume": 15282390.0}, {"date": "2025-11-11", "close": 17.95, "volume": 11696070.0}, {"date": "2025-11-12", "close": 18.06, "volume": 7687973.0}, {"date": "2025-11-13", "close": 17.57, "volume": 9418821.0}, {"date": "2025-11-14", "close": 17.59, "volume": 6411208.0}, {"date": "2025-11-17", "close": 17.23, "volume": 5387828.0}, {"date": "2025-11-18", "close": 17.2, "volume": 5016690.0}, {"date": "2025-11-19", "close": 17.0, "volume": 6539278.0}, {"date": "2025-11-20", "close": 16.81, "volume": 7090589.0}, {"date": "2025-11-21", "close": 17.42, "volume": 8469169.0}, {"date": "2025-11-24", "close": 17.33, "volume": 6464396.0}, {"date": "2025-11-25", "close": 17.79, "volume": 8328684.0}, {"date": "2025-11-26", "close": 17.74, "volume": 4808285.0}, {"date": "2025-11-28", "close": 17.63, "volume": 4331520.0}, {"date": "2025-12-01", "close": 17.55, "volume": 6589394.0}, {"date": "2025-12-02", "close": 17.53, "volume": 9259382.0}, {"date": "2025-12-03", "close": 17.66, "volume": 5598267.0}, {"date": "2025-12-04", "close": 17.16, "volume": 5726258.0}, {"date": "2025-12-05", "close": 17.26, "volume": 8610761.0}, {"date": "2025-12-08", "close": 17.1, "volume": 6584291.0}, {"date": "2025-12-09", "close": 17.45, "volume": 9218784.0}, {"date": "2025-12-10", "close": 17.83, "volume": 9972599.0}, {"date": "2025-12-11", "close": 18.13, "volume": 9806844.0}, {"date": "2025-12-12", "close": 18.36, "volume": 9417025.0}, {"date": "2025-12-15", "close": 18.64, "volume": 8942270.0}, {"date": "2025-12-16", "close": 18.29, "volume": 6302305.0}, {"date": "2025-12-17", "close": 18.57, "volume": 7170156.0}, {"date": "2025-12-18", "close": 18.46, "volume": 8280213.0}, {"date": "2025-12-19", "close": 18.51, "volume": 14790710.0}, {"date": "2025-12-22", "close": 18.63, "volume": 4527172.0}, {"date": "2025-12-23", "close": 18.36, "volume": 4897552.0}, {"date": "2025-12-24", "close": 18.52, "volume": 3159881.0}, {"date": "2025-12-26", "close": 18.44, "volume": 4171859.0}, {"date": "2025-12-29", "close": 18.39, "volume": 4219386.0}, {"date": "2025-12-30", "close": 18.29, "volume": 3518075.0}, {"date": "2025-12-31", "close": 17.73, "volume": 5341110.0}, {"date": "2026-01-02", "close": 18.16, "volume": 6526511.0}, {"date": "2026-01-05", "close": 18.12, "volume": 9227410.0}, {"date": "2026-01-06", "close": 18.26, "volume": 6619874.0}, {"date": "2026-01-07", "close": 17.79, "volume": 7258212.0}, {"date": "2026-01-08", "close": 18.21, "volume": 7036305.0}, {"date": "2026-01-09", "close": 18.44, "volume": 5632561.0}, {"date": "2026-01-12", "close": 18.34, "volume": 5104976.0}, {"date": "2026-01-13", "close": 18.51, "volume": 6701958.0}, {"date": "2026-01-14", "close": 18.22, "volume": 6081487.0}, {"date": "2026-01-15", "close": 18.47, "volume": 9637225.0}, {"date": "2026-01-16", "close": 18.59, "volume": 5420077.0}, {"date": "2026-01-20", "close": 18.24, "volume": 7762201.0}, {"date": "2026-01-21", "close": 18.68, "volume": 8410636.0}, {"date": "2026-01-22", "close": 18.81, "volume": 8982592.0}, {"date": "2026-01-23", "close": 18.7, "volume": 7678507.0}, {"date": "2026-01-26", "close": 18.73, "volume": 7403071.0}, {"date": "2026-01-27", "close": 18.58, "volume": 7555091.0}, {"date": "2026-01-28", "close": 18.44, "volume": 14095920.0}, {"date": "2026-01-29", "close": 18.66, "volume": 10867950.0}, {"date": "2026-01-30", "close": 18.53, "volume": 17358760.0}, {"date": "2026-02-02", "close": 18.67, "volume": 7094457.0}, {"date": "2026-02-03", "close": 18.87, "volume": 8953625.0}, {"date": "2026-02-04", "close": 19.31, "volume": 11617470.0}, {"date": "2026-02-05", "close": 19.0, "volume": 8706769.0}, {"date": "2026-02-06", "close": 19.35, "volume": 5912238.0}, {"date": "2026-02-09", "close": 19.54, "volume": 4522997.0}, {"date": "2026-02-10", "close": 19.93, "volume": 6115324.0}, {"date": "2026-02-11", "close": 19.96, "volume": 6924280.0}, {"date": "2026-02-12", "close": 19.54, "volume": 10699980.0}, {"date": "2026-02-13", "close": 19.89, "volume": 6500651.0}, {"date": "2026-02-17", "close": 20.01, "volume": 9166481.0}, {"date": "2026-02-18", "close": 20.26, "volume": 12312970.0}, {"date": "2026-02-19", "close": 20.07, "volume": 14849850.0}, {"date": "2026-02-20", "close": 20.4, "volume": 17518890.0}, {"date": "2026-02-23", "close": 19.76, "volume": 8451504.0}, {"date": "2026-02-24", "close": 19.89, "volume": 8462072.0}, {"date": "2026-02-25", "close": 19.71, "volume": 5110419.0}, {"date": "2026-02-26", "close": 20.3, "volume": 7722350.0}, {"date": "2026-02-27", "close": 19.59, "volume": 11340250.0}, {"date": "2026-03-02", "close": 19.7, "volume": 9946178.0}, {"date": "2026-03-03", "close": 19.6, "volume": 7659724.0}, {"date": "2026-03-04", "close": 20.12, "volume": 10898050.0}, {"date": "2026-03-05", "close": 19.96, "volume": 14203940.0}, {"date": "2026-03-06", "close": 19.23, "volume": 11497880.0}, {"date": "2026-03-09", "close": 19.16, "volume": 11739100.0}, {"date": "2026-03-10", "close": 19.25, "volume": 9146367.0}, {"date": "2026-03-11", "close": 19.19, "volume": 7524910.0}, {"date": "2026-03-12", "close": 18.7, "volume": 7887781.0}, {"date": "2026-03-13", "close": 18.51, "volume": 7359966.0}, {"date": "2026-03-16", "close": 18.71, "volume": 6813982.0}, {"date": "2026-03-17", "close": 18.8, "volume": 10756890.0}, {"date": "2026-03-18", "close": 19.07, "volume": 8680828.0}, {"date": "2026-03-19", "close": 19.1, "volume": 8033412.0}, {"date": "2026-03-20", "close": 18.6, "volume": 9363691.0}, {"date": "2026-03-23", "close": 19.14, "volume": 11787660.0}, {"date": "2026-03-24", "close": 18.97, "volume": 6752855.0}, {"date": "2026-03-25", "close": 19.48, "volume": 8999923.0}, {"date": "2026-03-26", "close": 19.42, "volume": 9343375.0}, {"date": "2026-03-27", "close": 18.84, "volume": 8160402.0}, {"date": "2026-03-30", "close": 18.96, "volume": 6118565.0}, {"date": "2026-03-31", "close": 19.16, "volume": 10727610.0}, {"date": "2026-04-01", "close": 19.1, "volume": 11319090.0}, {"date": "2026-04-02", "close": 19.14, "volume": 8195915.0}, {"date": "2026-04-06", "close": 19.23, "volume": 7264016.0}, {"date": "2026-04-07", "close": 19.09, "volume": 12705950.0}, {"date": "2026-04-08", "close": 19.71, "volume": 10961800.0}, {"date": "2026-04-09", "close": 19.91, "volume": 11801090.0}, {"date": "2026-04-10", "close": 20.14, "volume": 8528911.0}, {"date": "2026-04-13", "close": 20.27, "volume": 6817451.0}, {"date": "2026-04-14", "close": 20.91, "volume": 13560300.0}, {"date": "2026-04-15", "close": 20.69, "volume": 12493360.0}, {"date": "2026-04-16", "close": 20.57, "volume": 7151735.0}, {"date": "2026-04-17", "close": 21.12, "volume": 5804148.0}, {"date": "2026-04-20", "close": 21.29, "volume": 4517742.0}, {"date": "2026-04-21", "close": 21.12, "volume": 5504713.0}, {"date": "2026-04-22", "close": 20.85, "volume": 5110058.0}, {"date": "2026-04-23", "close": 21.07, "volume": 5713573.0}, {"date": "2026-04-24", "close": 20.9, "volume": 4510541.0}, {"date": "2026-04-27", "close": 20.88, "volume": 6878286.0}, {"date": "2026-04-28", "close": 20.94, "volume": 7305517.0}, {"date": "2026-04-29", "close": 21.06, "volume": 9008080.0}, {"date": "2026-04-30", "close": 21.13, "volume": 8953739.0}, {"date": "2026-05-01", "close": 21.13, "volume": 4687210.0}, {"date": "2026-05-04", "close": 20.86, "volume": 4737009.0}, {"date": "2026-05-05", "close": 21.31, "volume": 7195274.0}, {"date": "2026-05-06", "close": 21.68, "volume": 11129360.0}, {"date": "2026-05-07", "close": 21.67, "volume": 13850150.0}, {"date": "2026-05-08", "close": 22.27, "volume": 6436092.0}, {"date": "2026-05-11", "close": 21.78, "volume": 8780653.0}, {"date": "2026-05-12", "close": 21.76, "volume": 8726323.0}, {"date": "2026-05-13", "close": 21.56, "volume": 8265307.0}, {"date": "2026-05-14", "close": 21.54, "volume": 7456623.0}, {"date": "2026-05-15", "close": 21.38, "volume": 11014000.0}, {"date": "2026-05-18", "close": 21.87, "volume": 9234300.0}, {"date": "2026-05-19", "close": 21.79, "volume": 8766558.0}, {"date": "2026-05-20", "close": 22.3, "volume": 8225759.0}, {"date": "2026-05-21", "close": 22.41, "volume": 7572689.0}, {"date": "2026-05-22", "close": 22.38, "volume": 7643900.0}, {"date": "2026-05-26", "close": 23.11, "volume": 8959754.0}, {"date": "2026-05-27", "close": 23.48, "volume": 7839591.0}, {"date": "2026-05-28", "close": 23.28, "volume": 6290493.0}, {"date": "2026-05-29", "close": 22.98, "volume": 8806273.0}, {"date": "2026-06-01", "close": 23.18, "volume": 5997083.0}, {"date": "2026-06-02", "close": 23.65, "volume": 8099659.0}, {"date": "2026-06-03", "close": 23.85, "volume": 11440700.0}, {"date": "2026-06-04", "close": 24.45, "volume": 7828186.0}, {"date": "2026-06-05", "close": 24.62, "volume": 9228656.0}, {"date": "2026-06-08", "close": 24.44, "volume": 6417499.0}, {"date": "2026-06-09", "close": 24.47, "volume": 13539250.0}, {"date": "2026-06-10", "close": 23.95, "volume": 10977760.0}, {"date": "2026-06-11", "close": 24.34, "volume": 12883400.0}, {"date": "2026-06-12", "close": 24.89, "volume": 7626241.0}, {"date": "2026-06-15", "close": 24.81, "volume": 11071820.0}, {"date": "2026-06-16", "close": 24.9, "volume": 11725560.0}, {"date": "2026-06-17", "close": 24.62, "volume": 12823620.0}, {"date": "2026-06-18", "close": 25.01, "volume": 15920260.0}, {"date": "2026-06-22", "close": 25.13, "volume": 7430637.0}, {"date": "2026-06-23", "close": 24.82, "volume": 6347760.0}, {"date": "2026-06-24", "close": 24.58, "volume": 12324740.0}, {"date": "2026-06-25", "close": 24.98, "volume": 8848313.0}, {"date": "2026-06-26", "close": 25.06, "volume": 9549408.0}, {"date": "2026-06-29", "close": 24.92, "volume": 9106235.0}, {"date": "2026-06-30", "close": 23.71, "volume": 12484760.0}, {"date": "2026-07-01", "close": 23.35, "volume": 17417460.0}, {"date": "2026-07-02", "close": 23.35, "volume": 7479602.0}, {"date": "2026-07-06", "close": 23.25, "volume": 9475856.0}, {"date": "2026-07-07", "close": 23.35, "volume": 14038340.0}, {"date": "2026-07-08", "close": 22.76, "volume": 6760912.0}, {"date": "2026-07-09", "close": 23.16, "volume": 6594782.0}, {"date": "2026-07-10", "close": 23.18, "volume": 8995004.0}, {"date": "2026-07-13", "close": 23.07, "volume": 8577858.0}, {"date": "2026-07-14", "close": 23.38, "volume": 7473586.0}, {"date": "2026-07-15", "close": 23.8, "volume": 13476390.0}, {"date": "2026-07-16", "close": 23.67, "volume": 7560511.0}, {"date": "2026-07-17", "close": 23.94, "volume": 8674900.0}, {"date": "2026-07-20", "close": 24.06, "volume": 6476825.0}, {"date": "2026-07-21", "close": 24.44, "volume": 6366050.0}, {"date": "2026-07-22", "close": 24.5, "volume": 8391006.0}, {"date": "2026-07-23", "close": 23.96, "volume": 10708120.0}, {"date": "2026-07-24", "close": 24.5, "volume": 8138706.0}, {"date": "2026-07-27", "close": 24.97, "volume": 8199350.0}, {"date": "2026-07-28", "close": 25.47, "volume": 12267130.0}, {"date": "2026-07-29", "close": 25.54, "volume": 9771112.0}, {"date": "2026-07-30", "close": 25.09, "volume": 8725387.0}, {"date": "2026-07-31", "close": 25.13, "volume": 10037600.0}, {"date": "2026-08-03", "close": 25.09, "volume": 9784903.0}, {"date": "2026-08-04", "close": 24.98, "volume": 9565146.0}, {"date": "2026-08-05", "close": 25.13, "volume": 10235630.0}, {"date": "2026-08-06", "close": 23.38, "volume": 20297170.0}, {"date": "2026-08-07", "close": 23.29, "volume": 10608870.0}], "refreshing": true}