{"ticker": "PK", "overview": {"cik": "1617406", "ticker": "PK", "name": "Park Hotels & Resorts Inc.", "industry": "Hotels & Motels", "country": "United States", "sic": "7011", "announcements": [{"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011960", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011959", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011958", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-388548", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011571", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011570", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011569", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011568", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011567", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011566", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387894", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000434", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000052", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001617406-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000521", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001617406-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001426", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002926", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007697", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007696", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007695", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000035", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000279", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001859375-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001617406-26-000035", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PK", "has_prices": true, "as_of": "2026-08-07", "last": 14.76, "prev_close": 14.35, "change": 0.41000000000000014, "change_pct": 0.02857142857142858, "session_volume": 6809131.0, "vwap_5": 14.853636533306227, "vwap_20": 14.838767871934458, "vwap_60": 13.960403438058584, "vwap_250": 11.910969241052578, "high_52w": 15.32, "low_52w": 9.84, "avg_volume_20": 4322374.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001214659-26-011958", "src": "INSIDERS", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Patricia M. Bedient", "who_key": "Bedient Patricia M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on PK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1617406/000121465926011958/0001214659-26-011958-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58547}, {"id": "0001214659-26-011959", "src": "INSIDERS", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Timothy J. Naughton", "who_key": "NAUGHTON TIMOTHY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on PK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1617406/000121465926011959/0001214659-26-011959-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58547}, {"id": "0001214659-26-011960", "src": "INSIDERS", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Thomas A. Natelli", "who_key": "NATELLI THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on PK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1617406/000121465926011960/0001214659-26-011960-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58547}, {"id": "0001214659-26-011566", "src": "INSIDERS", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Thomas J. Baltimore Jr", "who_key": "Baltimore Thomas J Jr", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO files routine paperwork on PK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1617406/000121465926011566/0001214659-26-011566-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87347}, {"id": "0001214659-26-011567", "src": "INSIDERS", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Sean M. Dell'Orto", "who_key": "Dell'Orto Sean M.", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CFO files routine paperwork on PK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691156/000121465926011567/0001214659-26-011567-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87347}, {"id": "0001214659-26-011568", "src": "INSIDERS", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Carl A. Mayfield", "who_key": "Mayfield Carl A.", "role": "EVP, Design and Construction", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on PK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754235/000121465926011568/0001214659-26-011568-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87347}, {"id": "0001214659-26-011569", "src": "INSIDERS", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Joseph M. Piantedosi", "who_key": "Piantedosi Joseph M.", "role": "EVP, Asset Management", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on PK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004467/000121465926011569/0001214659-26-011569-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87347}, {"id": "0001214659-26-011570", "src": "INSIDERS", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Nancy M. Vu", "who_key": "Vu Nancy M.", "role": "EVP,Gen. Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on PK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830204/000121465926011570/0001214659-26-011570-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87347}, {"id": "0001214659-26-011571", "src": "INSIDERS", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Jill C. Olander", "who_key": "Olander Jill C", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on PK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691157/000121465926011571/0001214659-26-011571-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87347}, {"id": "13DG-0000070858-26-000434", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Hotels & Motels", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 4.9% passive stake in PK", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000434-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119027}, {"id": "13DG-0000814375-26-000052", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., 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": "Hotels & Motels", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 7.2% passive stake in PK", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000052-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "13DG-0002100119-26-001426", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Park Hotels & Resorts Inc.", "who_key": "Park 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": "Hotels & Motels", "country": "United States", "headline": "Park Hotels & Resorts Inc. takes a 5.17% passive stake in PK", "source_url": "https://www.sec.gov/Archives/edgar/data/1617406/0002100119-26-001426-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0000093751-26-000521", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Park Hotels & Resorts Inc.", "who_key": "Park 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": "Hotels & Motels", "country": "United States", "headline": "Park Hotels & Resorts Inc. takes a 5.5% passive stake in PK", "source_url": "https://www.sec.gov/Archives/edgar/data/1617406/0000093751-26-000521-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0002012383-26-002926", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.7% passive stake in PK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002926-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0000814375-26-000035", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., 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": "Hotels & Motels", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 8.3% passive stake in PK", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000035-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248627}, {"id": "13DG-0000093751-26-000279", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Park Hotels & Resorts Inc.", "who_key": "Park 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": "Hotels & Motels", "country": "United States", "headline": "Park Hotels & Resorts Inc. takes a 5% passive stake in PK", "source_url": "https://www.sec.gov/Archives/edgar/data/1617406/0000093751-26-000279-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251507}, {"id": "13DG-0001859375-26-000001", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Park Hotels & Resorts Inc.", "who_key": "Park 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": "Hotels & Motels", "country": "United States", "headline": "Park Hotels & Resorts Inc. takes a 1.4% passive stake in PK", "source_url": "https://www.sec.gov/Archives/edgar/data/1617406/0001859375-26-000001-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}, {"id": "13DG-0002100121-26-000544", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Park Hotels & Resorts Inc.", "who_key": "Park 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": "Hotels & Motels", "country": "United States", "headline": "Park Hotels & Resorts Inc. crosses 5% of PK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1617406/0002100121-26-000544-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0000102909-26-002042", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Park Hotels & Resorts Inc.", "who_key": "Park 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": "Hotels & Motels", "country": "United States", "headline": "Park Hotels & Resorts Inc. adjusts its stake in PK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1617406/0000102909-26-002042-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}, {"id": "HOUSE-2025-20030891-T474", "src": "CONGRESS", "ticker": "PK", "cik": "", "company": "Park Hotels & Resorts Inc.", "company_raw": "hwab Brokerage Account 924\nSP Park Hotels & Resorts Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells PK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725267}, {"id": "HOUSE-2025-20030891-T475", "src": "CONGRESS", "ticker": "PK", "cik": "", "company": "Park Hotels & Resorts Inc.", "company_raw": "hwab Brokerage Account 924\nSP Park Hotels & Resorts Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys PK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736787}, {"id": "HOUSE-2023-20023404-T333", "src": "CONGRESS", "ticker": "PK", "cik": "", "company": "Park Hotels & Resorts Inc.", "company_raw": "Goldman 12/9/2011 Trust > Aperio Group LLC\nPark Hotels & Resorts Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman offloads PK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741907}, {"id": "HOUSE-2022-20022151-T7", "src": "CONGRESS", "ticker": "PK", "cik": "", "company": "Park Hotels & Resorts Inc.", "company_raw": "S: New\nS O: MEIJER GST EXEMPT 97 FBO PETER\nPark Hotels & Resorts Inc.", "who": "Hon. Peter Meijer", "who_key": "Hon. Peter Meijer", "role": "House \u00b7 MI03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Peter Meijer trims PK ($971)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022151.pdf", "trade_date": "2021-02-16", "timestamp": "2021-02-16", "mins": 3003347}], "recent_buys": [], "institutional": [{"id": "13DG-0000070858-26-000434", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Hotels & Motels", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 4.9% passive stake in PK", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000434-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119027}, {"id": "13DG-0000814375-26-000052", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., 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": "Hotels & Motels", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 7.2% passive stake in PK", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000052-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "13DG-0000093751-26-000521", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Park Hotels & Resorts Inc.", "who_key": "Park 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": "Hotels & Motels", "country": "United States", "headline": "Park Hotels & Resorts Inc. takes a 5.5% passive stake in PK", "source_url": "https://www.sec.gov/Archives/edgar/data/1617406/0000093751-26-000521-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0002100119-26-001426", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Park Hotels & Resorts Inc.", "who_key": "Park 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": "Hotels & Motels", "country": "United States", "headline": "Park Hotels & Resorts Inc. takes a 5.17% passive stake in PK", "source_url": "https://www.sec.gov/Archives/edgar/data/1617406/0002100119-26-001426-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0002012383-26-002926", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.7% passive stake in PK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002926-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0000814375-26-000035", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., 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": "Hotels & Motels", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 8.3% passive stake in PK", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000035-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248627}, {"id": "13DG-0000093751-26-000279", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Park Hotels & Resorts Inc.", "who_key": "Park 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": "Hotels & Motels", "country": "United States", "headline": "Park Hotels & Resorts Inc. takes a 5% passive stake in PK", "source_url": "https://www.sec.gov/Archives/edgar/data/1617406/0000093751-26-000279-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251507}, {"id": "13DG-0001859375-26-000001", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Park Hotels & Resorts Inc.", "who_key": "Park 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": "Hotels & Motels", "country": "United States", "headline": "Park Hotels & Resorts Inc. takes a 1.4% passive stake in PK", "source_url": "https://www.sec.gov/Archives/edgar/data/1617406/0001859375-26-000001-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}, {"id": "13DG-0002100121-26-000544", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Park Hotels & Resorts Inc.", "who_key": "Park 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": "Hotels & Motels", "country": "United States", "headline": "Park Hotels & Resorts Inc. crosses 5% of PK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1617406/0002100121-26-000544-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0000102909-26-002042", "src": "13DG", "ticker": "PK", "cik": "1617406", "company": "Park Hotels & Resorts Inc.", "company_raw": "Park Hotels & Resorts Inc.", "who": "Park Hotels & Resorts Inc.", "who_key": "Park 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": "Hotels & Motels", "country": "United States", "headline": "Park Hotels & Resorts Inc. adjusts its stake in PK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1617406/0000102909-26-002042-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Park Hotels & Resorts Inc. Common Stock ", "new_value": "Park Hotels & Resorts Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001617406", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001617406", "applied": 1, "detected_at": "2026-10-27T02:33:42.493253"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Peter Meijer", "who_key": "Hon. Peter Meijer", "role": "House \u00b7 MI03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2021-02-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022151.pdf"}], "latest": {"action": "SELL", "amount": 0, "date": "2021-02-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022151.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011960", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011959", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011958", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-388548", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011571", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011570", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011569", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011568", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011567", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011566", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387894", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000434", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000052", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001617406-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000521", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001617406-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001426", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002926", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007697", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007696", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007695", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000035", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000279", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001859375-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001617406-26-000035", "price_sensitive": true}], "performance": {"ticker": "PK", "has_prices": true, "summary": {"n": 1, "avg": 0.421965317919075, "win_rate": 1.0, "best": 0.421965317919075, "worst": 0.421965317919075, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 10.38, "return": 0.421965317919075}]}, "price_series": [{"date": "2016-12-13", "close": 29.0, "volume": 700.0}, {"date": "2016-12-14", "close": 31.0, "volume": 50561.0}, {"date": "2016-12-15", "close": 29.99, "volume": 348550.0}, {"date": "2016-12-16", "close": 29.24, "volume": 262100.0}, {"date": "2016-12-19", "close": 29.0, "volume": 6600.0}, {"date": "2016-12-20", "close": 29.7, "volume": 129675.0}, {"date": "2016-12-21", "close": 29.77, "volume": 136359.0}, {"date": "2016-12-22", "close": 29.19, "volume": 431050.0}, {"date": "2016-12-23", "close": 29.0, "volume": 57032.0}, {"date": "2016-12-27", "close": 28.8, "volume": 980.0}, {"date": "2016-12-28", "close": 28.9, "volume": 17030.0}, {"date": "2016-12-29", "close": 29.75, "volume": 8718.0}, {"date": "2016-12-30", "close": 29.9, "volume": 44407.0}, {"date": "2017-01-03", "close": 30.5, "volume": 1799330.0}, {"date": "2017-01-04", "close": 29.9, "volume": 33221780.0}, {"date": "2017-01-05", "close": 28.4, "volume": 15210880.0}, {"date": "2017-01-06", "close": 28.87, "volume": 6066586.0}, {"date": "2017-01-09", "close": 29.33, "volume": 5017296.0}, {"date": "2017-01-10", "close": 29.22, "volume": 6159038.0}, {"date": "2017-01-11", "close": 29.69, "volume": 4208691.0}, {"date": "2017-01-12", "close": 29.18, "volume": 6477420.0}, {"date": "2017-01-13", "close": 29.09, "volume": 4180979.0}, {"date": "2017-01-17", "close": 26.35, "volume": 4820701.0}, {"date": "2017-01-18", "close": 26.19, "volume": 3333993.0}, {"date": "2017-01-19", "close": 26.01, "volume": 3882255.0}, {"date": "2017-01-20", "close": 26.05, "volume": 2610166.0}, {"date": "2017-01-23", "close": 26.0, "volume": 2420266.0}, {"date": "2017-01-24", "close": 26.83, "volume": 3897965.0}, {"date": "2017-01-25", "close": 27.23, "volume": 2733519.0}, {"date": "2017-01-26", "close": 27.53, "volume": 5502442.0}, {"date": "2017-01-27", "close": 27.77, "volume": 2564632.0}, {"date": "2017-01-30", "close": 27.06, "volume": 1735413.0}, {"date": "2017-01-31", "close": 27.14, "volume": 2722078.0}, {"date": "2017-02-01", "close": 26.48, "volume": 3702692.0}, {"date": "2017-02-02", "close": 26.49, "volume": 3335288.0}, {"date": "2017-02-03", "close": 26.97, "volume": 1710858.0}, {"date": "2017-02-06", "close": 26.6, "volume": 950012.0}, {"date": "2017-02-07", "close": 26.72, "volume": 1775989.0}, {"date": "2017-02-08", "close": 27.12, "volume": 1049749.0}, {"date": "2017-02-09", "close": 27.53, "volume": 1433876.0}, {"date": "2017-02-10", "close": 27.34, "volume": 1348798.0}, {"date": "2017-02-13", "close": 27.66, "volume": 1409350.0}, {"date": "2017-02-14", "close": 27.55, "volume": 996735.0}, {"date": "2017-02-15", "close": 27.71, "volume": 1125180.0}, {"date": "2017-02-16", "close": 27.73, "volume": 1492798.0}, {"date": "2017-02-17", "close": 27.02, "volume": 1719864.0}, {"date": "2017-02-21", "close": 26.88, "volume": 1981832.0}, {"date": "2017-02-22", "close": 26.73, "volume": 1795385.0}, {"date": "2017-02-23", "close": 26.22, "volume": 1478612.0}, {"date": "2017-02-24", "close": 25.92, "volume": 2160622.0}, {"date": "2017-02-27", "close": 26.0, "volume": 2743517.0}, {"date": "2017-02-28", "close": 25.54, "volume": 1461829.0}, {"date": "2017-03-01", "close": 26.03, "volume": 3424360.0}, {"date": "2017-03-02", "close": 26.8, "volume": 2608478.0}, {"date": "2017-03-03", "close": 27.01, "volume": 1869935.0}, {"date": "2017-03-06", "close": 27.1, "volume": 2256934.0}, {"date": "2017-03-07", "close": 26.37, "volume": 2221805.0}, {"date": "2017-03-08", "close": 26.26, "volume": 1741199.0}, {"date": "2017-03-09", "close": 26.02, "volume": 1026512.0}, {"date": "2017-03-10", "close": 26.0, "volume": 1401941.0}, {"date": "2017-03-13", "close": 25.75, "volume": 1476093.0}, {"date": "2017-03-14", "close": 25.78, "volume": 822741.0}, {"date": "2017-03-15", "close": 26.46, "volume": 1501552.0}, {"date": "2017-03-16", "close": 26.59, "volume": 1014771.0}, {"date": "2017-03-17", "close": 26.63, "volume": 2680665.0}, {"date": "2017-03-20", "close": 26.45, "volume": 877192.0}, {"date": "2017-03-21", "close": 26.18, "volume": 2533699.0}, {"date": "2017-03-22", "close": 26.17, "volume": 1330832.0}, {"date": "2017-03-23", "close": 26.25, "volume": 717929.0}, {"date": "2017-03-24", "close": 26.22, "volume": 602502.0}, {"date": "2017-03-27", "close": 26.17, "volume": 1236301.0}, {"date": "2017-03-28", "close": 26.14, "volume": 1668977.0}, {"date": "2017-03-29", "close": 25.68, "volume": 1910033.0}, {"date": "2017-03-30", "close": 25.71, "volume": 2190068.0}, {"date": "2017-03-31", "close": 25.67, "volume": 1743552.0}, {"date": "2017-04-03", "close": 25.78, "volume": 1865964.0}, {"date": "2017-04-04", "close": 26.13, "volume": 1290463.0}, {"date": "2017-04-05", "close": 25.83, "volume": 1030353.0}, {"date": "2017-04-06", "close": 26.29, "volume": 1298272.0}, {"date": "2017-04-07", "close": 26.43, "volume": 1614450.0}, {"date": "2017-04-10", "close": 26.38, "volume": 1445469.0}, {"date": "2017-04-11", "close": 26.44, "volume": 1185755.0}, {"date": "2017-04-12", "close": 26.37, "volume": 918337.0}, {"date": "2017-04-13", "close": 26.21, "volume": 2229459.0}, {"date": "2017-04-17", "close": 26.32, "volume": 484236.0}, {"date": "2017-04-18", "close": 26.39, "volume": 936906.0}, {"date": "2017-04-19", "close": 26.68, "volume": 947833.0}, {"date": "2017-04-20", "close": 26.5, "volume": 1257162.0}, {"date": "2017-04-21", "close": 26.43, "volume": 727559.0}, {"date": "2017-04-24", "close": 26.59, "volume": 1008145.0}, {"date": "2017-04-25", "close": 26.61, "volume": 1819064.0}, {"date": "2017-04-26", "close": 26.79, "volume": 1548822.0}, {"date": "2017-04-27", "close": 26.79, "volume": 1172761.0}, {"date": "2017-04-28", "close": 25.67, "volume": 3946132.0}, {"date": "2017-05-01", "close": 25.75, "volume": 1394395.0}, {"date": "2017-05-02", "close": 26.21, "volume": 1266177.0}, {"date": "2017-05-03", "close": 26.13, "volume": 1443291.0}, {"date": "2017-05-04", "close": 26.04, "volume": 1320390.0}, {"date": "2017-05-05", "close": 26.17, "volume": 672598.0}, {"date": "2017-05-08", "close": 25.32, "volume": 1980670.0}, {"date": "2017-05-09", "close": 25.66, "volume": 1727666.0}, {"date": "2017-05-10", "close": 25.61, "volume": 1109234.0}, {"date": "2017-05-11", "close": 25.34, "volume": 1543382.0}, {"date": "2017-05-12", "close": 24.92, "volume": 889887.0}, {"date": "2017-05-15", "close": 25.39, "volume": 1240310.0}, {"date": "2017-05-16", "close": 25.77, "volume": 1997505.0}, {"date": "2017-05-17", "close": 25.15, "volume": 910266.0}, {"date": "2017-05-18", "close": 25.44, "volume": 1405090.0}, {"date": "2017-05-19", "close": 25.36, "volume": 953223.0}, {"date": "2017-05-22", "close": 25.5, "volume": 1153068.0}, {"date": "2017-05-23", "close": 25.69, "volume": 1429704.0}, {"date": "2017-05-24", "close": 25.77, "volume": 958435.0}, {"date": "2017-05-25", "close": 25.47, "volume": 1019923.0}, {"date": "2017-05-26", "close": 25.62, "volume": 610154.0}, {"date": "2017-05-30", "close": 25.5, "volume": 465542.0}, {"date": "2017-05-31", "close": 25.74, "volume": 1928429.0}, {"date": "2017-06-01", "close": 26.07, "volume": 1755616.0}, {"date": "2017-06-02", "close": 27.29, "volume": 7296201.0}, {"date": "2017-06-05", "close": 27.24, "volume": 3115819.0}, {"date": "2017-06-06", "close": 27.05, "volume": 3922434.0}, {"date": "2017-06-07", "close": 26.98, "volume": 1521902.0}, {"date": "2017-06-08", "close": 26.83, "volume": 3633558.0}, {"date": "2017-06-09", "close": 27.29, "volume": 1869718.0}, {"date": "2017-06-12", "close": 27.74, "volume": 4026738.0}, {"date": "2017-06-13", "close": 27.84, "volume": 2713012.0}, {"date": "2017-06-14", "close": 27.86, "volume": 2076578.0}, {"date": "2017-06-15", "close": 27.77, "volume": 2570898.0}, {"date": "2017-06-16", "close": 27.8, "volume": 10265660.0}, {"date": "2017-06-19", "close": 27.8, "volume": 2839167.0}, {"date": "2017-06-20", "close": 27.6, "volume": 2074563.0}, {"date": "2017-06-21", "close": 27.56, "volume": 2408174.0}, {"date": "2017-06-22", "close": 27.3, "volume": 1810855.0}, {"date": "2017-06-23", "close": 27.49, "volume": 4657810.0}, {"date": "2017-06-26", "close": 27.39, "volume": 1839626.0}, {"date": "2017-06-27", "close": 27.34, "volume": 2888447.0}, {"date": "2017-06-28", "close": 27.18, "volume": 2370831.0}, {"date": "2017-06-29", "close": 26.98, "volume": 3825846.0}, {"date": "2017-06-30", "close": 26.96, "volume": 2170697.0}, {"date": "2017-07-03", "close": 27.55, "volume": 534332.0}, {"date": "2017-07-05", "close": 27.02, "volume": 2860647.0}, {"date": "2017-07-06", "close": 26.73, "volume": 1877708.0}, {"date": "2017-07-07", "close": 26.85, "volume": 2013406.0}, {"date": "2017-07-10", "close": 26.84, "volume": 1732503.0}, {"date": "2017-07-11", "close": 27.01, "volume": 1503944.0}, {"date": "2017-07-12", "close": 27.0, "volume": 1034225.0}, {"date": "2017-07-13", "close": 26.73, "volume": 1141192.0}, {"date": "2017-07-14", "close": 26.87, "volume": 1259356.0}, {"date": "2017-07-17", "close": 27.23, "volume": 2447566.0}, {"date": "2017-07-18", "close": 27.2, "volume": 1636892.0}, {"date": "2017-07-19", "close": 27.24, "volume": 1297558.0}, {"date": "2017-07-20", "close": 26.48, "volume": 2229589.0}, {"date": "2017-07-21", "close": 26.63, "volume": 1712980.0}, {"date": "2017-07-24", "close": 26.98, "volume": 1551410.0}, {"date": "2017-07-25", "close": 26.82, "volume": 782005.0}, {"date": "2017-07-26", "close": 26.69, "volume": 904456.0}, {"date": "2017-07-27", "close": 26.92, "volume": 897524.0}, {"date": "2017-07-28", "close": 26.88, "volume": 636445.0}, {"date": "2017-07-31", "close": 26.93, "volume": 2050137.0}, {"date": "2017-08-01", "close": 27.07, "volume": 1990319.0}, {"date": "2017-08-02", "close": 26.63, "volume": 1528270.0}, {"date": "2017-08-03", "close": 26.01, "volume": 2764803.0}, {"date": "2017-08-04", "close": 26.44, "volume": 1640268.0}, {"date": "2017-08-07", "close": 26.66, "volume": 1414957.0}, {"date": "2017-08-08", "close": 26.25, "volume": 1893748.0}, {"date": "2017-08-09", "close": 26.03, "volume": 1517464.0}, {"date": "2017-08-10", "close": 25.97, "volume": 1307345.0}, {"date": "2017-08-11", "close": 26.1, "volume": 940282.0}, {"date": "2017-08-14", "close": 26.36, "volume": 919037.0}, {"date": "2017-08-15", "close": 26.37, "volume": 999809.0}, {"date": "2017-08-16", "close": 26.53, "volume": 1092550.0}, {"date": "2017-08-17", "close": 25.98, "volume": 1436155.0}, {"date": "2017-08-18", "close": 25.92, "volume": 1135030.0}, {"date": "2017-08-21", "close": 26.02, "volume": 903309.0}, {"date": "2017-08-22", "close": 26.23, "volume": 665671.0}, {"date": "2017-08-23", "close": 25.9, "volume": 784012.0}, {"date": "2017-08-24", "close": 25.94, "volume": 1359481.0}, {"date": "2017-08-25", "close": 26.1, "volume": 567666.0}, {"date": "2017-08-28", "close": 25.84, "volume": 1607527.0}, {"date": "2017-08-29", "close": 25.98, "volume": 867392.0}, {"date": "2017-08-30", "close": 26.3, "volume": 1263577.0}, {"date": "2017-08-31", "close": 26.69, "volume": 1960599.0}, {"date": "2017-09-01", "close": 26.89, "volume": 1050021.0}, {"date": "2017-09-05", "close": 26.19, "volume": 1206920.0}, {"date": "2017-09-06", "close": 26.55, "volume": 1026066.0}, {"date": "2017-09-07", "close": 26.56, "volume": 839674.0}, {"date": "2017-09-08", "close": 26.62, "volume": 697264.0}, {"date": "2017-09-11", "close": 27.11, "volume": 1966728.0}, {"date": "2017-09-12", "close": 27.21, "volume": 1180871.0}, {"date": "2017-09-13", "close": 27.41, "volume": 1871681.0}, {"date": "2017-09-14", "close": 27.42, "volume": 1328635.0}, {"date": "2017-09-15", "close": 27.49, "volume": 3585369.0}, {"date": "2017-09-18", "close": 27.19, "volume": 1338733.0}, {"date": "2017-09-19", "close": 26.9, "volume": 2120009.0}, {"date": "2017-09-20", "close": 27.32, "volume": 1432768.0}, {"date": "2017-09-21", "close": 27.28, "volume": 1008174.0}, {"date": "2017-09-22", "close": 27.53, "volume": 1485276.0}, {"date": "2017-09-25", "close": 27.82, "volume": 1677441.0}, {"date": "2017-09-26", "close": 27.67, "volume": 1802819.0}, {"date": "2017-09-27", "close": 27.35, "volume": 1795211.0}, {"date": "2017-09-28", "close": 27.59, "volume": 1841612.0}, {"date": "2017-09-29", "close": 27.56, "volume": 1057943.0}, {"date": "2017-10-02", "close": 27.56, "volume": 1389040.0}, {"date": "2017-10-03", "close": 27.19, "volume": 1063615.0}, {"date": "2017-10-04", "close": 27.44, "volume": 924991.0}, {"date": "2017-10-05", "close": 27.63, "volume": 942991.0}, {"date": "2017-10-06", "close": 27.74, "volume": 899899.0}, {"date": "2017-10-09", "close": 28.03, "volume": 1141293.0}, {"date": "2017-10-10", "close": 28.0, "volume": 966812.0}, {"date": "2017-10-11", "close": 28.03, "volume": 900684.0}, {"date": "2017-10-12", "close": 28.55, "volume": 1849354.0}, {"date": "2017-10-13", "close": 28.68, "volume": 1136027.0}, {"date": "2017-10-16", "close": 28.71, "volume": 863422.0}, {"date": "2017-10-17", "close": 28.59, "volume": 1054934.0}, {"date": "2017-10-18", "close": 28.74, "volume": 678937.0}, {"date": "2017-10-19", "close": 28.97, "volume": 977788.0}, {"date": "2017-10-20", "close": 28.48, "volume": 1409129.0}, {"date": "2017-10-23", "close": 28.03, "volume": 791857.0}, {"date": "2017-10-24", "close": 28.3, "volume": 498192.0}, {"date": "2017-10-25", "close": 28.09, "volume": 766908.0}, {"date": "2017-10-26", "close": 28.57, "volume": 700701.0}, {"date": "2017-10-27", "close": 28.52, "volume": 642879.0}, {"date": "2017-10-30", "close": 28.16, "volume": 959893.0}, {"date": "2017-10-31", "close": 28.79, "volume": 2511461.0}, {"date": "2017-11-01", "close": 28.93, "volume": 1093410.0}, {"date": "2017-11-02", "close": 29.05, "volume": 1617202.0}, {"date": "2017-11-03", "close": 29.08, "volume": 1717534.0}, {"date": "2017-11-06", "close": 29.26, "volume": 1161043.0}, {"date": "2017-11-07", "close": 29.25, "volume": 1576864.0}, {"date": "2017-11-08", "close": 29.29, "volume": 665953.0}, {"date": "2017-11-09", "close": 29.12, "volume": 787679.0}, {"date": "2017-11-10", "close": 28.81, "volume": 815596.0}, {"date": "2017-11-13", "close": 28.77, "volume": 798611.0}, {"date": "2017-11-14", "close": 28.38, "volume": 892648.0}, {"date": "2017-11-15", "close": 28.5, "volume": 992114.0}, {"date": "2017-11-16", "close": 28.92, "volume": 1221203.0}, {"date": "2017-11-17", "close": 28.92, "volume": 978023.0}, {"date": "2017-11-20", "close": 28.67, "volume": 1291094.0}, {"date": "2017-11-21", "close": 29.14, "volume": 1158974.0}, {"date": "2017-11-22", "close": 29.08, "volume": 649027.0}, {"date": "2017-11-24", "close": 28.82, "volume": 292145.0}, {"date": "2017-11-27", "close": 28.7, "volume": 698919.0}, {"date": "2017-11-28", "close": 28.12, "volume": 3945963.0}, {"date": "2017-11-29", "close": 28.9, "volume": 3333084.0}, {"date": "2017-11-30", "close": 29.2, "volume": 2862799.0}, {"date": "2017-12-01", "close": 28.81, "volume": 983268.0}, {"date": "2017-12-04", "close": 28.74, "volume": 1803874.0}, {"date": "2017-12-05", "close": 28.8, "volume": 1240543.0}, {"date": "2017-12-06", "close": 28.38, "volume": 2003367.0}, {"date": "2017-12-07", "close": 28.45, "volume": 2372090.0}, {"date": "2017-12-08", "close": 28.41, "volume": 2284056.0}, {"date": "2017-12-11", "close": 28.37, "volume": 1618368.0}, {"date": "2017-12-12", "close": 28.28, "volume": 2228380.0}, {"date": "2017-12-13", "close": 28.32, "volume": 1366307.0}, {"date": "2017-12-14", "close": 28.65, "volume": 1967349.0}, {"date": "2017-12-15", "close": 28.53, "volume": 3643749.0}, {"date": "2017-12-18", "close": 29.42, "volume": 2129901.0}, {"date": "2017-12-19", "close": 28.9, "volume": 2128814.0}, {"date": "2017-12-20", "close": 29.0, "volume": 1714151.0}, {"date": "2017-12-21", "close": 29.05, "volume": 1980950.0}, {"date": "2017-12-22", "close": 29.37, "volume": 1081582.0}, {"date": "2017-12-26", "close": 29.25, "volume": 661410.0}, {"date": "2017-12-27", "close": 29.15, "volume": 1020631.0}, {"date": "2017-12-28", "close": 28.91, "volume": 905444.0}, {"date": "2017-12-29", "close": 28.75, "volume": 950640.0}, {"date": "2018-01-02", "close": 28.85, "volume": 1294841.0}, {"date": "2018-01-03", "close": 28.94, "volume": 1397657.0}, {"date": "2018-01-04", "close": 28.67, "volume": 1402020.0}, {"date": "2018-01-05", "close": 28.69, "volume": 1169921.0}, {"date": "2018-01-08", "close": 28.62, "volume": 1113304.0}, {"date": "2018-01-09", "close": 28.71, "volume": 1851433.0}, {"date": "2018-01-10", "close": 28.84, "volume": 1710043.0}, {"date": "2018-01-11", "close": 29.09, "volume": 1897905.0}, {"date": "2018-01-12", "close": 28.95, "volume": 1246605.0}, {"date": "2018-01-16", "close": 29.05, "volume": 1883479.0}, {"date": "2018-01-17", "close": 29.27, "volume": 2028769.0}, {"date": "2018-01-18", "close": 28.9, "volume": 979307.0}, {"date": "2018-01-19", "close": 29.18, "volume": 1434443.0}, {"date": "2018-01-22", "close": 29.34, "volume": 1545613.0}, {"date": "2018-01-23", "close": 29.8, "volume": 1228951.0}, {"date": "2018-01-24", "close": 29.68, "volume": 1215289.0}, {"date": "2018-01-25", "close": 29.58, "volume": 1542194.0}, {"date": "2018-01-26", "close": 29.51, "volume": 2092635.0}, {"date": "2018-01-29", "close": 29.57, "volume": 892569.0}, {"date": "2018-01-30", "close": 28.94, "volume": 2092910.0}, {"date": "2018-01-31", "close": 28.91, "volume": 2062069.0}, {"date": "2018-02-01", "close": 28.78, "volume": 940152.0}, {"date": "2018-02-02", "close": 28.01, "volume": 1520801.0}, {"date": "2018-02-05", "close": 26.98, "volume": 1680262.0}, {"date": "2018-02-06", "close": 27.65, "volume": 2216396.0}, {"date": "2018-02-07", "close": 27.64, "volume": 2370041.0}, {"date": "2018-02-08", "close": 26.75, "volume": 2517094.0}, {"date": "2018-02-09", "close": 27.25, "volume": 2711039.0}, {"date": "2018-02-12", "close": 27.08, "volume": 2241840.0}, {"date": "2018-02-13", "close": 27.2, "volume": 1925471.0}, {"date": "2018-02-14", "close": 27.27, "volume": 1758383.0}, {"date": "2018-02-15", "close": 27.13, "volume": 1401877.0}, {"date": "2018-02-16", "close": 27.18, "volume": 794146.0}, {"date": "2018-02-20", "close": 26.55, "volume": 1375383.0}, {"date": "2018-02-21", "close": 26.06, "volume": 1793788.0}, {"date": "2018-02-22", "close": 26.1, "volume": 1266223.0}, {"date": "2018-02-23", "close": 26.56, "volume": 906100.0}, {"date": "2018-02-26", "close": 26.54, "volume": 1139784.0}, {"date": "2018-02-27", "close": 26.25, "volume": 2074880.0}, {"date": "2018-02-28", "close": 25.99, "volume": 2298274.0}, {"date": "2018-03-01", "close": 25.93, "volume": 1500786.0}, {"date": "2018-03-02", "close": 24.42, "volume": 3607957.0}, {"date": "2018-03-05", "close": 24.96, "volume": 5273661.0}, {"date": "2018-03-06", "close": 26.15, "volume": 4055252.0}, {"date": "2018-03-07", "close": 26.81, "volume": 18264730.0}, {"date": "2018-03-08", "close": 26.94, "volume": 4882974.0}, {"date": "2018-03-09", "close": 27.0, "volume": 9637188.0}, {"date": "2018-03-12", "close": 27.0, "volume": 3221328.0}, {"date": "2018-03-13", "close": 27.04, "volume": 3499408.0}, {"date": "2018-03-14", "close": 27.04, "volume": 2930146.0}, {"date": "2018-03-15", "close": 27.04, "volume": 1904639.0}, {"date": "2018-03-16", "close": 27.31, "volume": 4650463.0}, {"date": "2018-03-19", "close": 27.04, "volume": 2464334.0}, {"date": "2018-03-20", "close": 26.94, "volume": 1987509.0}, {"date": "2018-03-21", "close": 26.87, "volume": 2478192.0}, {"date": "2018-03-22", "close": 26.37, "volume": 1782044.0}, {"date": "2018-03-23", "close": 26.08, "volume": 6037635.0}, {"date": "2018-03-26", "close": 26.55, "volume": 2603144.0}, {"date": "2018-03-27", "close": 26.31, "volume": 1197476.0}, {"date": "2018-03-28", "close": 26.79, "volume": 2901997.0}, {"date": "2018-03-29", "close": 27.02, "volume": 2032453.0}, {"date": "2018-04-02", "close": 26.95, "volume": 1817375.0}, {"date": "2018-04-03", "close": 27.29, "volume": 2033743.0}, {"date": "2018-04-04", "close": 27.34, "volume": 1713670.0}, {"date": "2018-04-05", "close": 27.18, "volume": 1416718.0}, {"date": "2018-04-06", "close": 26.88, "volume": 1101504.0}, {"date": "2018-04-09", "close": 26.49, "volume": 2342763.0}, {"date": "2018-04-10", "close": 26.18, "volume": 2481241.0}, {"date": "2018-04-11", "close": 26.73, "volume": 1996447.0}, {"date": "2018-04-12", "close": 27.43, "volume": 3497388.0}, {"date": "2018-04-13", "close": 27.89, "volume": 3712407.0}, {"date": "2018-04-16", "close": 28.26, "volume": 2118818.0}, {"date": "2018-04-17", "close": 28.46, "volume": 1837332.0}, {"date": "2018-04-18", "close": 28.59, "volume": 1780187.0}, {"date": "2018-04-19", "close": 28.5, "volume": 1822584.0}, {"date": "2018-04-20", "close": 28.6, "volume": 1354608.0}, {"date": "2018-04-23", "close": 28.68, "volume": 1300596.0}, {"date": "2018-04-24", "close": 28.55, "volume": 1615922.0}, {"date": "2018-04-25", "close": 28.82, "volume": 1674180.0}, {"date": "2018-04-26", "close": 28.78, "volume": 1094438.0}, {"date": "2018-04-27", "close": 29.0, "volume": 1002461.0}, {"date": "2018-04-30", "close": 28.78, "volume": 1396559.0}, {"date": "2018-05-01", "close": 28.77, "volume": 1758405.0}, {"date": "2018-05-02", "close": 28.58, "volume": 1930750.0}, {"date": "2018-05-03", "close": 28.75, "volume": 1905962.0}, {"date": "2018-05-04", "close": 29.31, "volume": 2668879.0}, {"date": "2018-05-07", "close": 29.87, "volume": 1761008.0}, {"date": "2018-05-08", "close": 29.8, "volume": 1511680.0}, {"date": "2018-05-09", "close": 30.25, "volume": 1739456.0}, {"date": "2018-05-10", "close": 30.6, "volume": 1724192.0}, {"date": "2018-05-11", "close": 30.52, "volume": 1118560.0}, {"date": "2018-05-14", "close": 30.82, "volume": 1437894.0}, {"date": "2018-05-15", "close": 30.49, "volume": 1571177.0}, {"date": "2018-05-16", "close": 30.38, "volume": 2502720.0}, {"date": "2018-05-17", "close": 30.44, "volume": 2719643.0}, {"date": "2018-05-18", "close": 30.94, "volume": 2935755.0}, {"date": "2018-05-21", "close": 31.45, "volume": 1798310.0}, {"date": "2018-05-22", "close": 31.42, "volume": 2245527.0}, {"date": "2018-05-23", "close": 31.32, "volume": 2166597.0}, {"date": "2018-05-24", "close": 31.45, "volume": 2696764.0}, {"date": "2018-05-25", "close": 31.38, "volume": 1392678.0}, {"date": "2018-05-29", "close": 31.56, "volume": 2078337.0}, {"date": "2018-05-30", "close": 32.01, "volume": 940611.0}, {"date": "2018-05-31", "close": 32.22, "volume": 3042188.0}, {"date": "2018-06-01", "close": 32.43, "volume": 1297442.0}, {"date": "2018-06-04", "close": 32.41, "volume": 2777806.0}, {"date": "2018-06-05", "close": 32.01, "volume": 1979210.0}, {"date": "2018-06-06", "close": 31.94, "volume": 2769996.0}, {"date": "2018-06-07", "close": 31.71, "volume": 2002364.0}, {"date": "2018-06-08", "close": 31.6, "volume": 1810546.0}, {"date": "2018-06-11", "close": 30.96, "volume": 2370399.0}, {"date": "2018-06-12", "close": 30.69, "volume": 2140121.0}, {"date": "2018-06-13", "close": 30.15, "volume": 2137147.0}, {"date": "2018-06-14", "close": 30.74, "volume": 1429340.0}, {"date": "2018-06-15", "close": 30.76, "volume": 2924603.0}, {"date": "2018-06-18", "close": 30.87, "volume": 1762046.0}, {"date": "2018-06-19", "close": 30.87, "volume": 1748190.0}, {"date": "2018-06-20", "close": 31.27, "volume": 2045798.0}, {"date": "2018-06-21", "close": 31.31, "volume": 1266400.0}, {"date": "2018-06-22", "close": 31.07, "volume": 2802297.0}, {"date": "2018-06-25", "close": 30.73, "volume": 1244805.0}, {"date": "2018-06-26", "close": 30.63, "volume": 1422967.0}, {"date": "2018-06-27", "close": 30.65, "volume": 1622345.0}, {"date": "2018-06-28", "close": 29.92, "volume": 1772262.0}, {"date": "2018-06-29", "close": 30.63, "volume": 2924185.0}, {"date": "2018-07-02", "close": 30.49, "volume": 2014189.0}, {"date": "2018-07-03", "close": 31.01, "volume": 1040877.0}, {"date": "2018-07-05", "close": 31.1, "volume": 1531405.0}, {"date": "2018-07-06", "close": 31.32, "volume": 1128531.0}, {"date": "2018-07-09", "close": 31.22, "volume": 1014461.0}, {"date": "2018-07-10", "close": 31.09, "volume": 759102.0}, {"date": "2018-07-11", "close": 30.85, "volume": 791386.0}, {"date": "2018-07-12", "close": 30.96, "volume": 1424880.0}, {"date": "2018-07-13", "close": 31.31, "volume": 1320162.0}, {"date": "2018-07-16", "close": 31.0, "volume": 1479076.0}, {"date": "2018-07-17", "close": 30.95, "volume": 783510.0}, {"date": "2018-07-18", "close": 31.11, "volume": 1088378.0}, {"date": "2018-07-19", "close": 31.5, "volume": 1595146.0}, {"date": "2018-07-20", "close": 31.27, "volume": 531695.0}, {"date": "2018-07-23", "close": 31.71, "volume": 1350655.0}, {"date": "2018-07-24", "close": 31.47, "volume": 1392059.0}, {"date": "2018-07-25", "close": 31.04, "volume": 1767908.0}, {"date": "2018-07-26", "close": 31.08, "volume": 1077139.0}, {"date": "2018-07-27", "close": 30.83, "volume": 1239592.0}, {"date": "2018-07-30", "close": 30.91, "volume": 969358.0}, {"date": "2018-07-31", "close": 31.28, "volume": 1583572.0}, {"date": "2018-08-01", "close": 31.97, "volume": 1726320.0}, {"date": "2018-08-02", "close": 32.58, "volume": 2872956.0}, {"date": "2018-08-03", "close": 32.08, "volume": 1776992.0}, {"date": "2018-08-06", "close": 32.44, "volume": 1239259.0}, {"date": "2018-08-07", "close": 32.3, "volume": 859781.0}, {"date": "2018-08-08", "close": 31.69, "volume": 1533841.0}, {"date": "2018-08-09", "close": 31.44, "volume": 1454976.0}, {"date": "2018-08-10", "close": 31.53, "volume": 1680030.0}, {"date": "2018-08-13", "close": 31.55, "volume": 2424192.0}, {"date": "2018-08-14", "close": 31.85, "volume": 2625814.0}, {"date": "2018-08-15", "close": 32.21, "volume": 2770437.0}, {"date": "2018-08-16", "close": 32.34, "volume": 1552060.0}, {"date": "2018-08-17", "close": 32.91, "volume": 1906660.0}, {"date": "2018-08-20", "close": 32.52, "volume": 1248736.0}, {"date": "2018-08-21", "close": 33.12, "volume": 1448623.0}, {"date": "2018-08-22", "close": 33.32, "volume": 1153576.0}, {"date": "2018-08-23", "close": 33.06, "volume": 1044210.0}, {"date": "2018-08-24", "close": 32.66, "volume": 1341349.0}, {"date": "2018-08-27", "close": 32.99, "volume": 1127850.0}, {"date": "2018-08-28", "close": 33.36, "volume": 1112268.0}, {"date": "2018-08-29", "close": 33.66, "volume": 1129704.0}, {"date": "2018-08-30", "close": 33.71, "volume": 881109.0}, {"date": "2018-08-31", "close": 33.45, "volume": 1097333.0}, {"date": "2018-09-04", "close": 33.09, "volume": 1071879.0}, {"date": "2018-09-05", "close": 33.64, "volume": 1341468.0}, {"date": "2018-09-06", "close": 33.82, "volume": 1282475.0}, {"date": "2018-09-07", "close": 34.01, "volume": 1557824.0}, {"date": "2018-09-10", "close": 33.41, "volume": 1135173.0}, {"date": "2018-09-11", "close": 33.55, "volume": 1463539.0}, {"date": "2018-09-12", "close": 33.19, "volume": 1712989.0}, {"date": "2018-09-13", "close": 33.41, "volume": 1324994.0}, {"date": "2018-09-14", "close": 33.65, "volume": 2166191.0}, {"date": "2018-09-17", "close": 33.34, "volume": 1518002.0}, {"date": "2018-09-18", "close": 33.68, "volume": 1206905.0}, {"date": "2018-09-19", "close": 33.06, "volume": 1020506.0}, {"date": "2018-09-20", "close": 33.19, "volume": 1148670.0}, {"date": "2018-09-21", "close": 32.89, "volume": 2102596.0}, {"date": "2018-09-24", "close": 32.47, "volume": 1717400.0}, {"date": "2018-09-25", "close": 32.59, "volume": 1375156.0}, {"date": "2018-09-26", "close": 32.44, "volume": 1276692.0}, {"date": "2018-09-27", "close": 32.47, "volume": 1049717.0}, {"date": "2018-09-28", "close": 32.82, "volume": 1406132.0}, {"date": "2018-10-01", "close": 32.64, "volume": 1158296.0}, {"date": "2018-10-02", "close": 32.02, "volume": 1015169.0}, {"date": "2018-10-03", "close": 32.17, "volume": 1061574.0}, {"date": "2018-10-04", "close": 31.14, "volume": 1730577.0}, {"date": "2018-10-05", "close": 31.03, "volume": 1546010.0}, {"date": "2018-10-08", "close": 31.54, "volume": 1609399.0}, {"date": "2018-10-09", "close": 31.0, "volume": 1441477.0}, {"date": "2018-10-10", "close": 30.46, "volume": 1643340.0}, {"date": "2018-10-11", "close": 29.56, "volume": 2471975.0}, {"date": "2018-10-12", "close": 29.35, "volume": 2651083.0}, {"date": "2018-10-15", "close": 29.31, "volume": 2349872.0}, {"date": "2018-10-16", "close": 29.85, "volume": 3752245.0}, {"date": "2018-10-17", "close": 29.66, "volume": 1667654.0}, {"date": "2018-10-18", "close": 29.29, "volume": 1760720.0}, {"date": "2018-10-19", "close": 29.43, "volume": 2204225.0}, {"date": "2018-10-22", "close": 29.27, "volume": 2109753.0}, {"date": "2018-10-23", "close": 29.09, "volume": 2474099.0}, {"date": "2018-10-24", "close": 28.6, "volume": 3238193.0}, {"date": "2018-10-25", "close": 28.79, "volume": 2248159.0}, {"date": "2018-10-26", "close": 28.4, "volume": 1932021.0}, {"date": "2018-10-29", "close": 28.46, "volume": 1608017.0}, {"date": "2018-10-30", "close": 28.73, "volume": 1611673.0}, {"date": "2018-10-31", "close": 29.07, "volume": 3390832.0}, {"date": "2018-11-01", "close": 29.67, "volume": 2386707.0}, {"date": "2018-11-02", "close": 29.42, "volume": 2900365.0}, {"date": "2018-11-05", "close": 30.02, "volume": 1875001.0}, {"date": "2018-11-06", "close": 29.65, "volume": 2788673.0}, {"date": "2018-11-07", "close": 30.85, "volume": 2285073.0}, {"date": "2018-11-08", "close": 30.87, "volume": 2042221.0}, {"date": "2018-11-09", "close": 30.85, "volume": 1469813.0}, {"date": "2018-11-12", "close": 30.69, "volume": 1838951.0}, {"date": "2018-11-13", "close": 31.06, "volume": 1540964.0}, {"date": "2018-11-14", "close": 31.04, "volume": 1659081.0}, {"date": "2018-11-15", "close": 30.9, "volume": 2091445.0}, {"date": "2018-11-16", "close": 30.73, "volume": 1672533.0}, {"date": "2018-11-19", "close": 30.63, "volume": 1668787.0}, {"date": "2018-11-20", "close": 30.7, "volume": 1495372.0}, {"date": "2018-11-21", "close": 30.34, "volume": 1241847.0}, {"date": "2018-11-23", "close": 30.2, "volume": 677424.0}, {"date": "2018-11-26", "close": 30.65, "volume": 1561763.0}, {"date": "2018-11-27", "close": 30.38, "volume": 1954350.0}, {"date": "2018-11-28", "close": 30.69, "volume": 1455998.0}, {"date": "2018-11-29", "close": 30.58, "volume": 1862710.0}, {"date": "2018-11-30", "close": 30.82, "volume": 2451313.0}, {"date": "2018-12-03", "close": 31.33, "volume": 1216758.0}, {"date": "2018-12-04", "close": 30.3, "volume": 2241105.0}, {"date": "2018-12-06", "close": 30.67, "volume": 2183322.0}, {"date": "2018-12-07", "close": 30.16, "volume": 1239773.0}, {"date": "2018-12-10", "close": 29.74, "volume": 1610787.0}, {"date": "2018-12-11", "close": 29.19, "volume": 1180125.0}, {"date": "2018-12-12", "close": 29.29, "volume": 1677433.0}, {"date": "2018-12-13", "close": 28.69, "volume": 2534025.0}, {"date": "2018-12-14", "close": 28.85, "volume": 2563209.0}, {"date": "2018-12-17", "close": 27.63, "volume": 2007122.0}, {"date": "2018-12-18", "close": 28.03, "volume": 1459657.0}, {"date": "2018-12-19", "close": 27.55, "volume": 1971634.0}, {"date": "2018-12-20", "close": 26.7, "volume": 2375292.0}, {"date": "2018-12-21", "close": 26.45, "volume": 3254619.0}, {"date": "2018-12-24", "close": 25.61, "volume": 629249.0}, {"date": "2018-12-26", "close": 26.65, "volume": 1247265.0}, {"date": "2018-12-27", "close": 26.7, "volume": 1917268.0}, {"date": "2018-12-28", "close": 25.82, "volume": 1651797.0}, {"date": "2018-12-31", "close": 25.98, "volume": 1234697.0}, {"date": "2019-01-02", "close": 25.56, "volume": 1169447.0}, {"date": "2019-01-03", "close": 25.58, "volume": 1417190.0}, {"date": "2019-01-04", "close": 26.27, "volume": 1437637.0}, {"date": "2019-01-07", "close": 26.72, "volume": 1771036.0}, {"date": "2019-01-08", "close": 27.95, "volume": 2131773.0}, {"date": "2019-01-09", "close": 28.17, "volume": 2337002.0}, {"date": "2019-01-10", "close": 28.48, "volume": 2530998.0}, {"date": "2019-01-11", "close": 28.43, "volume": 1222452.0}, {"date": "2019-01-14", "close": 28.25, "volume": 1329195.0}, {"date": "2019-01-15", "close": 28.45, "volume": 1322447.0}, {"date": "2019-01-16", "close": 28.96, "volume": 1388549.0}, {"date": "2019-01-17", "close": 28.59, "volume": 2008834.0}, {"date": "2019-01-18", "close": 28.7, "volume": 1845621.0}, {"date": "2019-01-22", "close": 28.16, "volume": 1279795.0}, {"date": "2019-01-23", "close": 28.04, "volume": 1385829.0}, {"date": "2019-01-24", "close": 28.07, "volume": 927235.0}, {"date": "2019-01-25", "close": 28.79, "volume": 1284713.0}, {"date": "2019-01-28", "close": 29.05, "volume": 1497111.0}, {"date": "2019-01-29", "close": 29.33, "volume": 1186894.0}, {"date": "2019-01-30", "close": 29.75, "volume": 1339876.0}, {"date": "2019-01-31", "close": 30.07, "volume": 1711630.0}, {"date": "2019-02-01", "close": 29.7, "volume": 1528902.0}, {"date": "2019-02-04", "close": 30.17, "volume": 860838.0}, {"date": "2019-02-05", "close": 30.28, "volume": 883242.0}, {"date": "2019-02-06", "close": 29.8, "volume": 1302354.0}, {"date": "2019-02-07", "close": 29.86, "volume": 1405402.0}, {"date": "2019-02-08", "close": 29.48, "volume": 1084189.0}, {"date": "2019-02-11", "close": 29.39, "volume": 1780363.0}, {"date": "2019-02-12", "close": 29.08, "volume": 1597042.0}, {"date": "2019-02-13", "close": 29.91, "volume": 2308680.0}, {"date": "2019-02-14", "close": 29.82, "volume": 1394690.0}, {"date": "2019-02-15", "close": 30.27, "volume": 1619396.0}, {"date": "2019-02-19", "close": 30.01, "volume": 1448736.0}, {"date": "2019-02-20", "close": 30.85, "volume": 3251771.0}, {"date": "2019-02-21", "close": 31.55, "volume": 3549314.0}, {"date": "2019-02-22", "close": 32.03, "volume": 2015037.0}, {"date": "2019-02-25", "close": 31.63, "volume": 2434889.0}, {"date": "2019-02-26", "close": 31.36, "volume": 1938065.0}, {"date": "2019-02-27", "close": 30.81, "volume": 1583273.0}, {"date": "2019-02-28", "close": 31.24, "volume": 3570617.0}, {"date": "2019-03-01", "close": 31.5, "volume": 1775295.0}, {"date": "2019-03-04", "close": 31.78, "volume": 1344865.0}, {"date": "2019-03-05", "close": 31.53, "volume": 1242434.0}, {"date": "2019-03-06", "close": 31.38, "volume": 1303990.0}, {"date": "2019-03-07", "close": 31.0, "volume": 1352431.0}, {"date": "2019-03-08", "close": 30.62, "volume": 1026267.0}, {"date": "2019-03-11", "close": 31.2, "volume": 1054441.0}, {"date": "2019-03-12", "close": 30.96, "volume": 1270987.0}, {"date": "2019-03-13", "close": 31.38, "volume": 1370536.0}, {"date": "2019-03-14", "close": 31.47, "volume": 1565153.0}, {"date": "2019-03-15", "close": 31.38, "volume": 1585808.0}, {"date": "2019-03-18", "close": 31.38, "volume": 786376.0}, {"date": "2019-03-19", "close": 31.33, "volume": 1186605.0}, {"date": "2019-03-20", "close": 31.23, "volume": 1256263.0}, {"date": "2019-03-21", "close": 31.63, "volume": 1355955.0}, {"date": "2019-03-22", "close": 31.1, "volume": 1484907.0}, {"date": "2019-03-25", "close": 30.83, "volume": 2274055.0}, {"date": "2019-03-26", "close": 31.32, "volume": 1945161.0}, {"date": "2019-03-27", "close": 31.28, "volume": 1270049.0}, {"date": "2019-03-28", "close": 31.16, "volume": 1234958.0}, {"date": "2019-03-29", "close": 31.08, "volume": 1815639.0}, {"date": "2019-04-01", "close": 31.71, "volume": 1221887.0}, {"date": "2019-04-02", "close": 32.32, "volume": 2216994.0}, {"date": "2019-04-03", "close": 32.31, "volume": 1418002.0}, {"date": "2019-04-04", "close": 32.12, "volume": 1222704.0}, {"date": "2019-04-05", "close": 32.21, "volume": 2506612.0}, {"date": "2019-04-08", "close": 32.18, "volume": 983541.0}, {"date": "2019-04-09", "close": 31.31, "volume": 1083362.0}, {"date": "2019-04-10", "close": 31.93, "volume": 772734.0}, {"date": "2019-04-11", "close": 31.88, "volume": 814943.0}, {"date": "2019-04-12", "close": 31.9, "volume": 907786.0}, {"date": "2019-04-15", "close": 31.59, "volume": 1006079.0}, {"date": "2019-04-16", "close": 31.36, "volume": 1535854.0}, {"date": "2019-04-17", "close": 31.02, "volume": 969794.0}, {"date": "2019-04-18", "close": 31.1, "volume": 1022605.0}, {"date": "2019-04-22", "close": 30.6, "volume": 1356460.0}, {"date": "2019-04-23", "close": 31.26, "volume": 1405382.0}, {"date": "2019-04-24", "close": 31.6, "volume": 999679.0}, {"date": "2019-04-25", "close": 31.43, "volume": 1307495.0}, {"date": "2019-04-26", "close": 31.85, "volume": 1401121.0}, {"date": "2019-04-29", "close": 31.92, "volume": 1552445.0}, {"date": "2019-04-30", "close": 32.08, "volume": 1720307.0}, {"date": "2019-05-01", "close": 32.36, "volume": 2022738.0}, {"date": "2019-05-02", "close": 32.54, "volume": 1543297.0}, {"date": "2019-05-03", "close": 32.98, "volume": 831459.0}, {"date": "2019-05-06", "close": 31.86, "volume": 5536151.0}, {"date": "2019-05-07", "close": 31.19, "volume": 1544627.0}, {"date": "2019-05-08", "close": 30.71, "volume": 2276174.0}, {"date": "2019-05-09", "close": 30.68, "volume": 3799943.0}, {"date": "2019-05-10", "close": 30.75, "volume": 2111594.0}, {"date": "2019-05-13", "close": 30.15, "volume": 3241896.0}, {"date": "2019-05-14", "close": 30.34, "volume": 5164173.0}, {"date": "2019-05-15", "close": 30.73, "volume": 1796423.0}, {"date": "2019-05-16", "close": 30.86, "volume": 1302549.0}, {"date": "2019-05-17", "close": 30.26, "volume": 1596354.0}, {"date": "2019-05-20", "close": 30.08, "volume": 1637233.0}, {"date": "2019-05-21", "close": 30.56, "volume": 1253034.0}, {"date": "2019-05-22", "close": 29.75, "volume": 1671280.0}, {"date": "2019-05-23", "close": 29.32, "volume": 3703873.0}, {"date": "2019-05-24", "close": 29.19, "volume": 1501199.0}, {"date": "2019-05-28", "close": 28.9, "volume": 1985079.0}, {"date": "2019-05-29", "close": 28.21, "volume": 1663378.0}, {"date": "2019-05-30", "close": 28.03, "volume": 1186207.0}, {"date": "2019-05-31", "close": 27.62, "volume": 2016106.0}, {"date": "2019-06-03", "close": 27.55, "volume": 1719402.0}, {"date": "2019-06-04", "close": 27.7, "volume": 2175169.0}, {"date": "2019-06-05", "close": 27.44, "volume": 1153089.0}, {"date": "2019-06-06", "close": 27.26, "volume": 2292691.0}, {"date": "2019-06-07", "close": 27.47, "volume": 1788214.0}, {"date": "2019-06-10", "close": 27.88, "volume": 1694691.0}, {"date": "2019-06-11", "close": 27.67, "volume": 1495656.0}, {"date": "2019-06-12", "close": 27.95, "volume": 1702427.0}, {"date": "2019-06-13", "close": 28.3, "volume": 1914526.0}, {"date": "2019-06-14", "close": 28.17, "volume": 1417685.0}, {"date": "2019-06-17", "close": 28.36, "volume": 887308.0}, {"date": "2019-06-18", "close": 28.62, "volume": 1275459.0}, {"date": "2019-06-19", "close": 28.33, "volume": 777478.0}, {"date": "2019-06-20", "close": 28.37, "volume": 1357659.0}, {"date": "2019-06-21", "close": 28.21, "volume": 3435141.0}, {"date": "2019-06-24", "close": 27.47, "volume": 3167741.0}, {"date": "2019-06-25", "close": 27.52, "volume": 1971774.0}, {"date": "2019-06-26", "close": 27.1, "volume": 3173159.0}, {"date": "2019-06-27", "close": 27.35, "volume": 2095373.0}, {"date": "2019-06-28", "close": 27.56, "volume": 2044311.0}, {"date": "2019-07-01", "close": 27.28, "volume": 1323286.0}, {"date": "2019-07-02", "close": 27.38, "volume": 1686665.0}, {"date": "2019-07-03", "close": 27.89, "volume": 1171636.0}, {"date": "2019-07-05", "close": 27.85, "volume": 1015300.0}, {"date": "2019-07-08", "close": 27.63, "volume": 793044.0}, {"date": "2019-07-09", "close": 27.51, "volume": 1516186.0}, {"date": "2019-07-10", "close": 27.61, "volume": 1078488.0}, {"date": "2019-07-11", "close": 26.92, "volume": 1339867.0}, {"date": "2019-07-12", "close": 27.12, "volume": 1239243.0}, {"date": "2019-07-15", "close": 26.93, "volume": 1386491.0}, {"date": "2019-07-16", "close": 26.97, "volume": 1176070.0}, {"date": "2019-07-17", "close": 26.62, "volume": 1309021.0}, {"date": "2019-07-18", "close": 26.45, "volume": 1500525.0}, {"date": "2019-07-19", "close": 26.34, "volume": 1620442.0}, {"date": "2019-07-22", "close": 25.85, "volume": 1909231.0}, {"date": "2019-07-23", "close": 26.17, "volume": 1391026.0}, {"date": "2019-07-24", "close": 26.47, "volume": 1243764.0}, {"date": "2019-07-25", "close": 26.34, "volume": 1450438.0}, {"date": "2019-07-26", "close": 26.36, "volume": 804086.0}, {"date": "2019-07-29", "close": 26.41, "volume": 1388801.0}, {"date": "2019-07-30", "close": 26.86, "volume": 1595779.0}, {"date": "2019-07-31", "close": 26.41, "volume": 2349252.0}, {"date": "2019-08-01", "close": 25.51, "volume": 3684979.0}, {"date": "2019-08-02", "close": 25.09, "volume": 2090705.0}, {"date": "2019-08-05", "close": 24.31, "volume": 2712077.0}, {"date": "2019-08-06", "close": 24.36, "volume": 1602357.0}, {"date": "2019-08-07", "close": 24.31, "volume": 1515044.0}, {"date": "2019-08-08", "close": 24.97, "volume": 5666164.0}, {"date": "2019-08-09", "close": 24.68, "volume": 998662.0}, {"date": "2019-08-12", "close": 24.16, "volume": 1508337.0}, {"date": "2019-08-13", "close": 24.09, "volume": 1742090.0}, {"date": "2019-08-14", "close": 23.52, "volume": 2015845.0}, {"date": "2019-08-15", "close": 23.65, "volume": 3610057.0}, {"date": "2019-08-16", "close": 23.92, "volume": 2640461.0}, {"date": "2019-08-19", "close": 24.18, "volume": 1291235.0}, {"date": "2019-08-20", "close": 23.91, "volume": 1618592.0}, {"date": "2019-08-21", "close": 23.91, "volume": 2010814.0}, {"date": "2019-08-22", "close": 24.01, "volume": 986689.0}, {"date": "2019-08-23", "close": 23.41, "volume": 1289116.0}, {"date": "2019-08-26", "close": 23.25, "volume": 1616150.0}, {"date": "2019-08-27", "close": 23.19, "volume": 1710356.0}, {"date": "2019-08-28", "close": 23.35, "volume": 1535216.0}, {"date": "2019-08-29", "close": 23.47, "volume": 1255231.0}, {"date": "2019-08-30", "close": 23.55, "volume": 1269342.0}, {"date": "2019-09-03", "close": 23.32, "volume": 1269283.0}, {"date": "2019-09-04", "close": 23.72, "volume": 1262880.0}, {"date": "2019-09-05", "close": 24.3, "volume": 1762972.0}, {"date": "2019-09-06", "close": 24.2, "volume": 1404084.0}, {"date": "2019-09-09", "close": 25.19, "volume": 2387386.0}, {"date": "2019-09-10", "close": 25.29, "volume": 3341677.0}, {"date": "2019-09-11", "close": 25.72, "volume": 2408960.0}, {"date": "2019-09-12", "close": 25.34, "volume": 3488780.0}, {"date": "2019-09-13", "close": 26.07, "volume": 6630537.0}, {"date": "2019-09-16", "close": 26.11, "volume": 4129312.0}, {"date": "2019-09-17", "close": 25.88, "volume": 42747990.0}, {"date": "2019-09-18", "close": 26.02, "volume": 3682713.0}, {"date": "2019-09-19", "close": 25.95, "volume": 3189078.0}, {"date": "2019-09-20", "close": 26.0, "volume": 5147518.0}, {"date": "2019-09-23", "close": 26.01, "volume": 3610071.0}, {"date": "2019-09-24", "close": 25.28, "volume": 4388522.0}, {"date": "2019-09-25", "close": 25.04, "volume": 2966514.0}, {"date": "2019-09-26", "close": 24.8, "volume": 3637530.0}, {"date": "2019-09-27", "close": 24.88, "volume": 4218951.0}, {"date": "2019-09-30", "close": 24.97, "volume": 3706761.0}, {"date": "2019-10-01", "close": 24.56, "volume": 2963898.0}, {"date": "2019-10-02", "close": 24.02, "volume": 3028007.0}, {"date": "2019-10-03", "close": 23.91, "volume": 3018657.0}, {"date": "2019-10-04", "close": 23.91, "volume": 2113318.0}, {"date": "2019-10-07", "close": 23.84, "volume": 1646633.0}, {"date": "2019-10-08", "close": 23.44, "volume": 2146787.0}, {"date": "2019-10-09", "close": 23.4, "volume": 2203495.0}, {"date": "2019-10-10", "close": 23.48, "volume": 1822792.0}, {"date": "2019-10-11", "close": 23.7, "volume": 1861795.0}, {"date": "2019-10-14", "close": 23.35, "volume": 1104122.0}, {"date": "2019-10-15", "close": 23.35, "volume": 1671735.0}, {"date": "2019-10-16", "close": 23.06, "volume": 1375367.0}, {"date": "2019-10-17", "close": 22.67, "volume": 2364250.0}, {"date": "2019-10-18", "close": 22.75, "volume": 1871408.0}, {"date": "2019-10-21", "close": 23.33, "volume": 2285111.0}, {"date": "2019-10-22", "close": 23.58, "volume": 1482425.0}, {"date": "2019-10-23", "close": 23.84, "volume": 1925640.0}, {"date": "2019-10-24", "close": 23.7, "volume": 2500052.0}, {"date": "2019-10-25", "close": 23.65, "volume": 1938975.0}, {"date": "2019-10-28", "close": 23.83, "volume": 1675035.0}, {"date": "2019-10-29", "close": 23.71, "volume": 2150306.0}, {"date": "2019-10-30", "close": 23.61, "volume": 1734676.0}, {"date": "2019-10-31", "close": 23.25, "volume": 1674729.0}, {"date": "2019-11-01", "close": 23.91, "volume": 1646677.0}, {"date": "2019-11-04", "close": 24.33, "volume": 2375429.0}, {"date": "2019-11-05", "close": 24.2, "volume": 3554006.0}, {"date": "2019-11-06", "close": 24.15, "volume": 3402509.0}, {"date": "2019-11-07", "close": 23.35, "volume": 2465551.0}, {"date": "2019-11-08", "close": 23.02, "volume": 2718619.0}, {"date": "2019-11-11", "close": 22.62, "volume": 2406853.0}, {"date": "2019-11-12", "close": 22.41, "volume": 2545606.0}, {"date": "2019-11-13", "close": 22.51, "volume": 2905158.0}, {"date": "2019-11-14", "close": 22.36, "volume": 3054510.0}, {"date": "2019-11-15", "close": 22.62, "volume": 6503160.0}, {"date": "2019-11-18", "close": 22.57, "volume": 3318780.0}, {"date": "2019-11-19", "close": 22.56, "volume": 2947625.0}, {"date": "2019-11-20", "close": 22.3, "volume": 4278691.0}, {"date": "2019-11-21", "close": 22.02, "volume": 3696313.0}, {"date": "2019-11-22", "close": 22.34, "volume": 3119370.0}, {"date": "2019-11-25", "close": 22.9, "volume": 2455967.0}, {"date": "2019-11-26", "close": 23.28, "volume": 3326198.0}, {"date": "2019-11-27", "close": 23.89, "volume": 3195176.0}, {"date": "2019-11-29", "close": 23.65, "volume": 1394176.0}, {"date": "2019-12-02", "close": 23.75, "volume": 2772728.0}, {"date": "2019-12-03", "close": 23.88, "volume": 3637223.0}, {"date": "2019-12-04", "close": 23.62, "volume": 3130072.0}, {"date": "2019-12-05", "close": 23.68, "volume": 3596276.0}, {"date": "2019-12-06", "close": 24.41, "volume": 2495259.0}, {"date": "2019-12-09", "close": 24.48, "volume": 2446698.0}, {"date": "2019-12-10", "close": 24.41, "volume": 2546584.0}, {"date": "2019-12-11", "close": 24.36, "volume": 2893464.0}, {"date": "2019-12-12", "close": 24.5, "volume": 3034126.0}, {"date": "2019-12-13", "close": 24.73, "volume": 2980042.0}, {"date": "2019-12-16", "close": 24.94, "volume": 4497546.0}, {"date": "2019-12-17", "close": 25.04, "volume": 2594943.0}, {"date": "2019-12-18", "close": 25.68, "volume": 1685705.0}, {"date": "2019-12-19", "close": 25.85, "volume": 1494214.0}, {"date": "2019-12-20", "close": 26.05, "volume": 5543114.0}, {"date": "2019-12-23", "close": 26.12, "volume": 1354035.0}, {"date": "2019-12-24", "close": 26.1, "volume": 586087.0}, {"date": "2019-12-26", "close": 26.46, "volume": 1254556.0}, {"date": "2019-12-27", "close": 26.42, "volume": 1468633.0}, {"date": "2019-12-30", "close": 25.85, "volume": 1342353.0}, {"date": "2019-12-31", "close": 25.87, "volume": 1765732.0}, {"date": "2020-01-02", "close": 25.25, "volume": 2026395.0}, {"date": "2020-01-03", "close": 25.31, "volume": 2524274.0}, {"date": "2020-01-06", "close": 24.74, "volume": 1641896.0}, {"date": "2020-01-07", "close": 24.33, "volume": 2361553.0}, {"date": "2020-01-08", "close": 24.42, "volume": 2611535.0}, {"date": "2020-01-09", "close": 23.79, "volume": 2225442.0}, {"date": "2020-01-10", "close": 23.8, "volume": 2791206.0}, {"date": "2020-01-13", "close": 24.2, "volume": 2092907.0}, {"date": "2020-01-14", "close": 24.17, "volume": 3059933.0}, {"date": "2020-01-15", "close": 24.56, "volume": 2034074.0}, {"date": "2020-01-16", "close": 24.86, "volume": 1735270.0}, {"date": "2020-01-17", "close": 24.77, "volume": 1278386.0}, {"date": "2020-01-21", "close": 24.4, "volume": 3278450.0}, {"date": "2020-01-22", "close": 24.38, "volume": 1454432.0}, {"date": "2020-01-23", "close": 24.18, "volume": 2100627.0}, {"date": "2020-01-24", "close": 23.5, "volume": 2173102.0}, {"date": "2020-01-27", "close": 22.99, "volume": 2613302.0}, {"date": "2020-01-28", "close": 22.99, "volume": 1900560.0}, {"date": "2020-01-29", "close": 22.77, "volume": 1594929.0}, {"date": "2020-01-30", "close": 22.59, "volume": 2083880.0}, {"date": "2020-01-31", "close": 21.94, "volume": 3672599.0}, {"date": "2020-02-03", "close": 22.21, "volume": 3017811.0}, {"date": "2020-02-04", "close": 22.99, "volume": 1673518.0}, {"date": "2020-02-05", "close": 23.32, "volume": 1748531.0}, {"date": "2020-02-06", "close": 23.53, "volume": 1440569.0}, {"date": "2020-02-07", "close": 23.34, "volume": 1264410.0}, {"date": "2020-02-10", "close": 23.44, "volume": 908374.0}, {"date": "2020-02-11", "close": 23.79, "volume": 1267111.0}, {"date": "2020-02-12", "close": 23.97, "volume": 2336779.0}, {"date": "2020-02-13", "close": 23.62, "volume": 1063232.0}, {"date": "2020-02-14", "close": 23.63, "volume": 1968303.0}, {"date": "2020-02-18", "close": 23.35, "volume": 1379077.0}, {"date": "2020-02-19", "close": 22.93, "volume": 1818762.0}, {"date": "2020-02-20", "close": 23.35, "volume": 1481449.0}, {"date": "2020-02-21", "close": 23.69, "volume": 3894608.0}, {"date": "2020-02-24", "close": 22.35, "volume": 2989631.0}, {"date": "2020-02-25", "close": 20.77, "volume": 3520443.0}, {"date": "2020-02-26", "close": 19.59, "volume": 3377939.0}, {"date": "2020-02-27", "close": 18.91, "volume": 7450136.0}, {"date": "2020-02-28", "close": 18.26, "volume": 7034721.0}, {"date": "2020-03-02", "close": 18.83, "volume": 5441587.0}, {"date": "2020-03-03", "close": 18.06, "volume": 4681487.0}, {"date": "2020-03-04", "close": 17.95, "volume": 5641209.0}, {"date": "2020-03-05", "close": 16.48, "volume": 5498555.0}, {"date": "2020-03-06", "close": 16.28, "volume": 5754516.0}, {"date": "2020-03-09", "close": 13.61, "volume": 4162656.0}, {"date": "2020-03-10", "close": 14.16, "volume": 5033636.0}, {"date": "2020-03-11", "close": 11.98, "volume": 4834165.0}, {"date": "2020-03-12", "close": 8.68, "volume": 9509627.0}, {"date": "2020-03-13", "close": 9.31, "volume": 8862294.0}, {"date": "2020-03-16", "close": 6.89, "volume": 7825354.0}, {"date": "2020-03-17", "close": 6.11, "volume": 14471530.0}, {"date": "2020-03-18", "close": 4.92, "volume": 10726080.0}, {"date": "2020-03-19", "close": 6.09, "volume": 12938790.0}, {"date": "2020-03-20", "close": 6.7, "volume": 11828670.0}, {"date": "2020-03-23", "close": 6.74, "volume": 7574527.0}, {"date": "2020-03-24", "close": 7.57, "volume": 13081460.0}, {"date": "2020-03-25", "close": 8.96, "volume": 11795160.0}, {"date": "2020-03-26", "close": 9.93, "volume": 16153200.0}, {"date": "2020-03-27", "close": 8.79, "volume": 10141610.0}, {"date": "2020-03-30", "close": 8.19, "volume": 6569056.0}, {"date": "2020-03-31", "close": 7.91, "volume": 6909841.0}, {"date": "2020-04-01", "close": 7.35, "volume": 4921744.0}, {"date": "2020-04-02", "close": 6.5, "volume": 6559575.0}, {"date": "2020-04-03", "close": 6.04, "volume": 8455042.0}, {"date": "2020-04-06", "close": 7.2, "volume": 10320010.0}, {"date": "2020-04-07", "close": 7.36, "volume": 12402470.0}, {"date": "2020-04-08", "close": 7.98, "volume": 9563137.0}, {"date": "2020-04-09", "close": 8.25, "volume": 14503030.0}, {"date": "2020-04-13", "close": 7.95, "volume": 7884180.0}, {"date": "2020-04-14", "close": 8.12, "volume": 9256236.0}, {"date": "2020-04-15", "close": 7.9, "volume": 9129513.0}, {"date": "2020-04-16", "close": 7.63, "volume": 9463296.0}, {"date": "2020-04-17", "close": 8.19, "volume": 8440470.0}, {"date": "2020-04-20", "close": 7.72, "volume": 8362878.0}, {"date": "2020-04-21", "close": 7.47, "volume": 8861357.0}, {"date": "2020-04-22", "close": 7.22, "volume": 5606184.0}, {"date": "2020-04-23", "close": 7.19, "volume": 8062947.0}, {"date": "2020-04-24", "close": 7.41, "volume": 8611366.0}, {"date": "2020-04-27", "close": 8.12, "volume": 15847180.0}, {"date": "2020-04-28", "close": 8.9, "volume": 8734388.0}, {"date": "2020-04-29", "close": 9.69, "volume": 15333050.0}, {"date": "2020-04-30", "close": 9.51, "volume": 8957305.0}, {"date": "2020-05-01", "close": 8.64, "volume": 7391332.0}, {"date": "2020-05-04", "close": 8.48, "volume": 6107177.0}, {"date": "2020-05-05", "close": 8.27, "volume": 6802110.0}, {"date": "2020-05-06", "close": 7.84, "volume": 7940303.0}, {"date": "2020-05-07", "close": 8.16, "volume": 7627453.0}, {"date": "2020-05-08", "close": 8.72, "volume": 6224285.0}, {"date": "2020-05-11", "close": 8.0, "volume": 9701920.0}, {"date": "2020-05-12", "close": 7.29, "volume": 10983460.0}, {"date": "2020-05-13", "close": 6.93, "volume": 15036980.0}, {"date": "2020-05-14", "close": 7.32, "volume": 8505719.0}, {"date": "2020-05-15", "close": 7.31, "volume": 7209957.0}, {"date": "2020-05-18", "close": 8.89, "volume": 13155700.0}, {"date": "2020-05-19", "close": 9.08, "volume": 12352290.0}, {"date": "2020-05-20", "close": 9.5, "volume": 9600643.0}, {"date": "2020-05-21", "close": 9.87, "volume": 9552704.0}, {"date": "2020-05-22", "close": 9.39, "volume": 10620630.0}, {"date": "2020-05-26", "close": 10.19, "volume": 8615508.0}, {"date": "2020-05-27", "close": 10.7, "volume": 14618730.0}, {"date": "2020-05-28", "close": 10.26, "volume": 7020107.0}, {"date": "2020-05-29", "close": 9.83, "volume": 8672302.0}, {"date": "2020-06-01", "close": 10.43, "volume": 9262983.0}, {"date": "2020-06-02", "close": 10.58, "volume": 6450115.0}, {"date": "2020-06-03", "close": 11.05, "volume": 9474504.0}, {"date": "2020-06-04", "close": 11.96, "volume": 15455630.0}, {"date": "2020-06-05", "close": 13.08, "volume": 18370120.0}, {"date": "2020-06-08", "close": 14.88, "volume": 13164170.0}, {"date": "2020-06-09", "close": 14.21, "volume": 10079250.0}, {"date": "2020-06-10", "close": 12.8, "volume": 12534110.0}, {"date": "2020-06-11", "close": 11.31, "volume": 12059440.0}, {"date": "2020-06-12", "close": 11.59, "volume": 11718030.0}, {"date": "2020-06-15", "close": 11.55, "volume": 7777034.0}, {"date": "2020-06-16", "close": 11.9, "volume": 8973671.0}, {"date": "2020-06-17", "close": 11.19, "volume": 6886250.0}, {"date": "2020-06-18", "close": 11.0, "volume": 5767956.0}, {"date": "2020-06-19", "close": 10.71, "volume": 13530470.0}, {"date": "2020-06-22", "close": 10.33, "volume": 8276790.0}, {"date": "2020-06-23", "close": 10.56, "volume": 7037599.0}, {"date": "2020-06-24", "close": 10.01, "volume": 9252806.0}, {"date": "2020-06-25", "close": 10.01, "volume": 6434308.0}, {"date": "2020-06-26", "close": 9.5, "volume": 7906856.0}, {"date": "2020-06-29", "close": 10.13, "volume": 7253009.0}, {"date": "2020-06-30", "close": 9.89, "volume": 5630772.0}, {"date": "2020-07-01", "close": 9.8, "volume": 8914941.0}, {"date": "2020-07-02", "close": 9.63, "volume": 4948467.0}, {"date": "2020-07-06", "close": 9.61, "volume": 5134700.0}, {"date": "2020-07-07", "close": 9.0, "volume": 5469203.0}, {"date": "2020-07-08", "close": 9.11, "volume": 5249705.0}, {"date": "2020-07-09", "close": 9.05, "volume": 6456006.0}, {"date": "2020-07-10", "close": 9.65, "volume": 4819260.0}, {"date": "2020-07-13", "close": 9.35, "volume": 5631171.0}, {"date": "2020-07-14", "close": 9.0, "volume": 13352800.0}, {"date": "2020-07-15", "close": 10.16, "volume": 8652919.0}, {"date": "2020-07-16", "close": 9.68, "volume": 5421117.0}, {"date": "2020-07-17", "close": 9.16, "volume": 11466610.0}, {"date": "2020-07-20", "close": 8.85, "volume": 5637803.0}, {"date": "2020-07-21", "close": 9.37, "volume": 7106438.0}, {"date": "2020-07-22", "close": 9.21, "volume": 3050326.0}, {"date": "2020-07-23", "close": 9.2, "volume": 7171686.0}, {"date": "2020-07-24", "close": 8.53, "volume": 8633900.0}, {"date": "2020-07-27", "close": 8.31, "volume": 4917865.0}, {"date": "2020-07-28", "close": 8.43, "volume": 5095755.0}, {"date": "2020-07-29", "close": 8.74, "volume": 4016559.0}, {"date": "2020-07-30", "close": 8.58, "volume": 4846170.0}, {"date": "2020-07-31", "close": 8.27, "volume": 8429022.0}, {"date": "2020-08-03", "close": 8.08, "volume": 6340691.0}, {"date": "2020-08-04", "close": 8.67, "volume": 5846006.0}, {"date": "2020-08-05", "close": 8.39, "volume": 7162883.0}, {"date": "2020-08-06", "close": 8.35, "volume": 14250370.0}, {"date": "2020-08-07", "close": 8.92, "volume": 6268722.0}, {"date": "2020-08-10", "close": 9.85, "volume": 8262405.0}, {"date": "2020-08-11", "close": 9.93, "volume": 7535545.0}, {"date": "2020-08-12", "close": 9.59, "volume": 4523858.0}, {"date": "2020-08-13", "close": 9.31, "volume": 3262077.0}, {"date": "2020-08-14", "close": 9.46, "volume": 4263511.0}, {"date": "2020-08-17", "close": 8.83, "volume": 6212975.0}, {"date": "2020-08-18", "close": 8.52, "volume": 4449100.0}, {"date": "2020-08-19", "close": 8.59, "volume": 4895433.0}, {"date": "2020-08-20", "close": 8.9, "volume": 4964461.0}, {"date": "2020-08-21", "close": 8.78, "volume": 5405560.0}, {"date": "2020-08-24", "close": 9.31, "volume": 4007775.0}, {"date": "2020-08-25", "close": 9.3, "volume": 4394193.0}, {"date": "2020-08-26", "close": 9.11, "volume": 2897718.0}, {"date": "2020-08-27", "close": 9.57, "volume": 4254785.0}, {"date": "2020-08-28", "close": 9.98, "volume": 4460053.0}, {"date": "2020-08-31", "close": 9.49, "volume": 4185658.0}, {"date": "2020-09-01", "close": 9.62, "volume": 4539116.0}, {"date": "2020-09-02", "close": 9.76, "volume": 6018977.0}, {"date": "2020-09-03", "close": 9.93, "volume": 7700057.0}, {"date": "2020-09-04", "close": 10.59, "volume": 7162641.0}, {"date": "2020-09-08", "close": 10.46, "volume": 7131465.0}, {"date": "2020-09-09", "close": 10.47, "volume": 6272600.0}, {"date": "2020-09-10", "close": 10.19, "volume": 6376746.0}, {"date": "2020-09-11", "close": 10.09, "volume": 7143301.0}, {"date": "2020-09-14", "close": 10.99, "volume": 6699683.0}, {"date": "2020-09-15", "close": 11.16, "volume": 7677124.0}, {"date": "2020-09-16", "close": 11.34, "volume": 5553154.0}, {"date": "2020-09-17", "close": 11.19, "volume": 6047127.0}, {"date": "2020-09-18", "close": 10.76, "volume": 10381100.0}, {"date": "2020-09-21", "close": 9.93, "volume": 7196549.0}, {"date": "2020-09-22", "close": 9.54, "volume": 4988622.0}, {"date": "2020-09-23", "close": 9.19, "volume": 4254391.0}, {"date": "2020-09-24", "close": 9.21, "volume": 3501138.0}, {"date": "2020-09-25", "close": 9.8, "volume": 5349807.0}, {"date": "2020-09-28", "close": 10.21, "volume": 3217269.0}, {"date": "2020-09-29", "close": 10.13, "volume": 3779696.0}, {"date": "2020-09-30", "close": 9.99, "volume": 5619684.0}, {"date": "2020-10-01", "close": 10.39, "volume": 4230022.0}, {"date": "2020-10-02", "close": 10.59, "volume": 4112521.0}, {"date": "2020-10-05", "close": 10.55, "volume": 3225379.0}, {"date": "2020-10-06", "close": 10.53, "volume": 3300725.0}, {"date": "2020-10-07", "close": 10.89, "volume": 2595715.0}, {"date": "2020-10-08", "close": 11.08, "volume": 2577145.0}, {"date": "2020-10-09", "close": 10.79, "volume": 2420814.0}, {"date": "2020-10-12", "close": 10.87, "volume": 2853972.0}, {"date": "2020-10-13", "close": 10.45, "volume": 3596101.0}, {"date": "2020-10-14", "close": 9.93, "volume": 4211576.0}, {"date": "2020-10-15", "close": 10.08, "volume": 3417118.0}, {"date": "2020-10-16", "close": 9.96, "volume": 3670255.0}, {"date": "2020-10-19", "close": 9.63, "volume": 3319495.0}, {"date": "2020-10-20", "close": 9.95, "volume": 3258389.0}, {"date": "2020-10-21", "close": 9.92, "volume": 1984118.0}, {"date": "2020-10-22", "close": 10.44, "volume": 3311040.0}, {"date": "2020-10-23", "close": 10.8, "volume": 2792620.0}, {"date": "2020-10-26", "close": 10.3, "volume": 2950667.0}, {"date": "2020-10-27", "close": 9.94, "volume": 2244456.0}, {"date": "2020-10-28", "close": 9.49, "volume": 3805763.0}, {"date": "2020-10-29", "close": 9.96, "volume": 3250297.0}, {"date": "2020-10-30", "close": 9.93, "volume": 2968877.0}, {"date": "2020-11-02", "close": 10.17, "volume": 3410880.0}, {"date": "2020-11-03", "close": 10.79, "volume": 5524664.0}, {"date": "2020-11-04", "close": 10.48, "volume": 4421464.0}, {"date": "2020-11-05", "close": 10.9, "volume": 3983775.0}, {"date": "2020-11-06", "close": 10.3, "volume": 5261990.0}, {"date": "2020-11-09", "close": 14.45, "volume": 23535180.0}, {"date": "2020-11-10", "close": 14.38, "volume": 11058270.0}, {"date": "2020-11-11", "close": 13.35, "volume": 6924869.0}, {"date": "2020-11-12", "close": 13.13, "volume": 8006167.0}, {"date": "2020-11-13", "close": 14.21, "volume": 7144636.0}, {"date": "2020-11-16", "close": 14.48, "volume": 16745590.0}, {"date": "2020-11-17", "close": 15.01, "volume": 4571888.0}, {"date": "2020-11-18", "close": 14.85, "volume": 4579399.0}, {"date": "2020-11-19", "close": 15.5, "volume": 4927206.0}, {"date": "2020-11-20", "close": 15.04, "volume": 3452078.0}, {"date": "2020-11-23", "close": 15.81, "volume": 7168254.0}, {"date": "2020-11-24", "close": 16.76, "volume": 6969154.0}, {"date": "2020-11-25", "close": 16.9, "volume": 4223595.0}, {"date": "2020-11-27", "close": 16.72, "volume": 2172191.0}, {"date": "2020-11-30", "close": 16.32, "volume": 5795270.0}, {"date": "2020-12-01", "close": 16.82, "volume": 3659089.0}, {"date": "2020-12-02", "close": 17.2, "volume": 6298179.0}, {"date": "2020-12-03", "close": 17.61, "volume": 6931998.0}, {"date": "2020-12-04", "close": 18.14, "volume": 4777853.0}, {"date": "2020-12-07", "close": 17.6, "volume": 2765782.0}, {"date": "2020-12-08", "close": 17.7, "volume": 4256855.0}, {"date": "2020-12-09", "close": 18.15, "volume": 4418499.0}, {"date": "2020-12-10", "close": 18.16, "volume": 2566626.0}, {"date": "2020-12-11", "close": 17.63, "volume": 3948108.0}, {"date": "2020-12-14", "close": 16.69, "volume": 3643045.0}, {"date": "2020-12-15", "close": 17.33, "volume": 3318057.0}, {"date": "2020-12-16", "close": 17.41, "volume": 2733579.0}, {"date": "2020-12-17", "close": 17.24, "volume": 3286758.0}, {"date": "2020-12-18", "close": 17.04, "volume": 5794507.0}, {"date": "2020-12-21", "close": 16.74, "volume": 3759050.0}, {"date": "2020-12-22", "close": 16.57, "volume": 2126253.0}, {"date": "2020-12-23", "close": 16.98, "volume": 3126415.0}, {"date": "2020-12-24", "close": 17.19, "volume": 961213.0}, {"date": "2020-12-28", "close": 17.51, "volume": 2329512.0}, {"date": "2020-12-29", "close": 17.16, "volume": 2009331.0}, {"date": "2020-12-30", "close": 17.29, "volume": 2062939.0}, {"date": "2020-12-31", "close": 17.15, "volume": 2025053.0}, {"date": "2021-01-04", "close": 16.53, "volume": 3461213.0}, {"date": "2021-01-05", "close": 16.87, "volume": 2766527.0}, {"date": "2021-01-06", "close": 17.66, "volume": 3969592.0}, {"date": "2021-01-07", "close": 17.43, "volume": 4019932.0}, {"date": "2021-01-08", "close": 17.4, "volume": 3248680.0}, {"date": "2021-01-11", "close": 16.92, "volume": 2189363.0}, {"date": "2021-01-12", "close": 17.74, "volume": 4139509.0}, {"date": "2021-01-13", "close": 17.75, "volume": 2363596.0}, {"date": "2021-01-14", "close": 18.02, "volume": 3032949.0}, {"date": "2021-01-15", "close": 17.33, "volume": 2726142.0}, {"date": "2021-01-19", "close": 17.28, "volume": 2833794.0}, {"date": "2021-01-20", "close": 18.0, "volume": 4305773.0}, {"date": "2021-01-21", "close": 17.97, "volume": 3860064.0}, {"date": "2021-01-22", "close": 18.16, "volume": 3989253.0}, {"date": "2021-01-25", "close": 17.56, "volume": 4400361.0}, {"date": "2021-01-26", "close": 16.59, "volume": 3409354.0}, {"date": "2021-01-27", "close": 16.5, "volume": 7456097.0}, {"date": "2021-01-28", "close": 17.52, "volume": 5269215.0}, {"date": "2021-01-29", "close": 16.68, "volume": 10997320.0}, {"date": "2021-02-01", "close": 16.55, "volume": 3610842.0}, {"date": "2021-02-02", "close": 17.28, "volume": 3834869.0}, {"date": "2021-02-03", "close": 18.07, "volume": 5526741.0}, {"date": "2021-02-04", "close": 18.11, "volume": 3112699.0}, {"date": "2021-02-05", "close": 18.15, "volume": 2095330.0}, {"date": "2021-02-08", "close": 18.7, "volume": 3479758.0}, {"date": "2021-02-09", "close": 18.21, "volume": 2567212.0}, {"date": "2021-02-10", "close": 18.77, "volume": 4626777.0}, {"date": "2021-02-11", "close": 19.31, "volume": 4854490.0}, {"date": "2021-02-12", "close": 19.68, "volume": 2765100.0}, {"date": "2021-02-16", "close": 20.68, "volume": 4371571.0}, {"date": "2021-02-17", "close": 20.08, "volume": 4548986.0}, {"date": "2021-02-18", "close": 20.24, "volume": 3073496.0}, {"date": "2021-02-19", "close": 20.75, "volume": 4521142.0}, {"date": "2021-02-22", "close": 21.1, "volume": 5798657.0}, {"date": "2021-02-23", "close": 21.78, "volume": 7240306.0}, {"date": "2021-02-24", "close": 22.45, "volume": 4143399.0}, {"date": "2021-02-25", "close": 21.2, "volume": 5655417.0}, {"date": "2021-02-26", "close": 21.75, "volume": 4181254.0}, {"date": "2021-03-01", "close": 21.78, "volume": 2971260.0}, {"date": "2021-03-02", "close": 20.86, "volume": 2498519.0}, {"date": "2021-03-03", "close": 21.77, "volume": 3410886.0}, {"date": "2021-03-04", "close": 21.15, "volume": 3216919.0}, {"date": "2021-03-05", "close": 21.01, "volume": 4916103.0}, {"date": "2021-03-08", "close": 21.76, "volume": 5835326.0}, {"date": "2021-03-09", "close": 21.56, "volume": 2609057.0}, {"date": "2021-03-10", "close": 22.33, "volume": 2993891.0}, {"date": "2021-03-11", "close": 22.67, "volume": 2389865.0}, {"date": "2021-03-12", "close": 22.79, "volume": 2287786.0}, {"date": "2021-03-15", "close": 24.08, "volume": 3659993.0}, {"date": "2021-03-16", "close": 23.76, "volume": 2535542.0}, {"date": "2021-03-17", "close": 24.6, "volume": 2547744.0}, {"date": "2021-03-18", "close": 23.28, "volume": 2355106.0}, {"date": "2021-03-19", "close": 22.88, "volume": 3466553.0}, {"date": "2021-03-22", "close": 21.97, "volume": 1754540.0}, {"date": "2021-03-23", "close": 20.71, "volume": 2804550.0}, {"date": "2021-03-24", "close": 21.35, "volume": 7728733.0}, {"date": "2021-03-25", "close": 21.43, "volume": 6041267.0}, {"date": "2021-03-26", "close": 21.87, "volume": 2603609.0}, {"date": "2021-03-29", "close": 21.61, "volume": 4225528.0}, {"date": "2021-03-30", "close": 22.13, "volume": 1978816.0}, {"date": "2021-03-31", "close": 21.58, "volume": 2086762.0}, {"date": "2021-04-01", "close": 21.82, "volume": 1483238.0}, {"date": "2021-04-05", "close": 21.8, "volume": 1528179.0}, {"date": "2021-04-06", "close": 21.85, "volume": 1816723.0}, {"date": "2021-04-07", "close": 21.93, "volume": 2216557.0}, {"date": "2021-04-08", "close": 21.76, "volume": 1939875.0}, {"date": "2021-04-09", "close": 21.46, "volume": 1595777.0}, {"date": "2021-04-12", "close": 21.37, "volume": 2871998.0}, {"date": "2021-04-13", "close": 21.32, "volume": 1899907.0}, {"date": "2021-04-14", "close": 21.35, "volume": 2224630.0}, {"date": "2021-04-15", "close": 21.06, "volume": 1986144.0}, {"date": "2021-04-16", "close": 21.31, "volume": 1495623.0}, {"date": "2021-04-19", "close": 21.15, "volume": 1370946.0}, {"date": "2021-04-20", "close": 20.75, "volume": 2610756.0}, {"date": "2021-04-21", "close": 21.58, "volume": 2458058.0}, {"date": "2021-04-22", "close": 21.18, "volume": 1390837.0}, {"date": "2021-04-23", "close": 21.92, "volume": 1783962.0}, {"date": "2021-04-26", "close": 22.13, "volume": 1364994.0}, {"date": "2021-04-27", "close": 22.36, "volume": 1255123.0}, {"date": "2021-04-28", "close": 22.39, "volume": 2219021.0}, {"date": "2021-04-29", "close": 22.67, "volume": 1624023.0}, {"date": "2021-04-30", "close": 22.31, "volume": 1604004.0}, {"date": "2021-05-03", "close": 22.82, "volume": 2792215.0}, {"date": "2021-05-04", "close": 22.28, "volume": 2544450.0}, {"date": "2021-05-05", "close": 22.09, "volume": 2383420.0}, {"date": "2021-05-06", "close": 21.49, "volume": 3883248.0}, {"date": "2021-05-07", "close": 22.35, "volume": 2364196.0}, {"date": "2021-05-10", "close": 22.07, "volume": 3647594.0}, {"date": "2021-05-11", "close": 21.76, "volume": 2706606.0}, {"date": "2021-05-12", "close": 20.73, "volume": 2845080.0}, {"date": "2021-05-13", "close": 21.17, "volume": 2645563.0}, {"date": "2021-05-14", "close": 22.06, "volume": 2107977.0}, {"date": "2021-05-17", "close": 21.56, "volume": 2820089.0}, {"date": "2021-05-18", "close": 21.03, "volume": 3304428.0}, {"date": "2021-05-19", "close": 20.66, "volume": 2483253.0}, {"date": "2021-05-20", "close": 20.48, "volume": 2977178.0}, {"date": "2021-05-21", "close": 20.2, "volume": 3475996.0}, {"date": "2021-05-24", "close": 20.69, "volume": 2830050.0}, {"date": "2021-05-25", "close": 20.51, "volume": 2749579.0}, {"date": "2021-05-26", "close": 21.04, "volume": 2948902.0}, {"date": "2021-05-27", "close": 21.14, "volume": 2924781.0}, {"date": "2021-05-28", "close": 20.79, "volume": 2140977.0}, {"date": "2021-06-01", "close": 21.31, "volume": 2350934.0}, {"date": "2021-06-02", "close": 21.14, "volume": 2037396.0}, {"date": "2021-06-03", "close": 20.47, "volume": 2203618.0}, {"date": "2021-06-04", "close": 20.52, "volume": 2303445.0}, {"date": "2021-06-07", "close": 21.68, "volume": 5047346.0}, {"date": "2021-06-08", "close": 22.15, "volume": 2894487.0}, {"date": "2021-06-09", "close": 21.36, "volume": 1810938.0}, {"date": "2021-06-10", "close": 21.23, "volume": 2449708.0}, {"date": "2021-06-11", "close": 21.54, "volume": 1579594.0}, {"date": "2021-06-14", "close": 21.54, "volume": 2100873.0}, {"date": "2021-06-15", "close": 21.59, "volume": 1846242.0}, {"date": "2021-06-16", "close": 21.86, "volume": 2505468.0}, {"date": "2021-06-17", "close": 21.35, "volume": 2517334.0}, {"date": "2021-06-18", "close": 20.64, "volume": 3274023.0}, {"date": "2021-06-21", "close": 21.45, "volume": 1448218.0}, {"date": "2021-06-22", "close": 21.35, "volume": 1641928.0}, {"date": "2021-06-23", "close": 21.39, "volume": 1610369.0}, {"date": "2021-06-24", "close": 21.59, "volume": 1518788.0}, {"date": "2021-06-25", "close": 21.54, "volume": 2319230.0}, {"date": "2021-06-28", "close": 20.5, "volume": 3038351.0}, {"date": "2021-06-29", "close": 20.28, "volume": 1523849.0}, {"date": "2021-06-30", "close": 20.61, "volume": 3630764.0}, {"date": "2021-07-01", "close": 20.78, "volume": 2726807.0}, {"date": "2021-07-02", "close": 20.33, "volume": 1561597.0}, {"date": "2021-07-06", "close": 19.27, "volume": 4273957.0}, {"date": "2021-07-07", "close": 19.07, "volume": 3916681.0}, {"date": "2021-07-08", "close": 19.0, "volume": 4725784.0}, {"date": "2021-07-09", "close": 19.65, "volume": 2647026.0}, {"date": "2021-07-12", "close": 19.75, "volume": 2262943.0}, {"date": "2021-07-13", "close": 18.87, "volume": 3436937.0}, {"date": "2021-07-14", "close": 19.0, "volume": 1830024.0}, {"date": "2021-07-15", "close": 18.83, "volume": 1585250.0}, {"date": "2021-07-16", "close": 18.39, "volume": 2177476.0}, {"date": "2021-07-19", "close": 17.51, "volume": 5896832.0}, {"date": "2021-07-20", "close": 18.54, "volume": 3955767.0}, {"date": "2021-07-21", "close": 19.1, "volume": 7594450.0}, {"date": "2021-07-22", "close": 18.57, "volume": 4732706.0}, {"date": "2021-07-23", "close": 18.66, "volume": 3338606.0}, {"date": "2021-07-26", "close": 19.1, "volume": 2279597.0}, {"date": "2021-07-27", "close": 18.78, "volume": 2412424.0}, {"date": "2021-07-28", "close": 18.81, "volume": 3168684.0}, {"date": "2021-07-29", "close": 18.88, "volume": 2426723.0}, {"date": "2021-07-30", "close": 18.5, "volume": 3194924.0}, {"date": "2021-08-02", "close": 18.04, "volume": 3660173.0}, {"date": "2021-08-03", "close": 17.87, "volume": 4294562.0}, {"date": "2021-08-04", "close": 17.43, "volume": 3795431.0}, {"date": "2021-08-05", "close": 18.63, "volume": 4002043.0}, {"date": "2021-08-06", "close": 18.77, "volume": 2721925.0}, {"date": "2021-08-09", "close": 18.18, "volume": 2629847.0}, {"date": "2021-08-10", "close": 18.64, "volume": 2373516.0}, {"date": "2021-08-11", "close": 19.07, "volume": 2959089.0}, {"date": "2021-08-12", "close": 18.78, "volume": 1575051.0}, {"date": "2021-08-13", "close": 18.49, "volume": 1454854.0}, {"date": "2021-08-16", "close": 17.97, "volume": 2362634.0}, {"date": "2021-08-17", "close": 17.45, "volume": 3062950.0}, {"date": "2021-08-18", "close": 17.59, "volume": 3062364.0}, {"date": "2021-08-19", "close": 17.41, "volume": 3951217.0}, {"date": "2021-08-20", "close": 17.6, "volume": 3085143.0}, {"date": "2021-08-23", "close": 18.05, "volume": 2074312.0}, {"date": "2021-08-24", "close": 18.69, "volume": 2502319.0}, {"date": "2021-08-25", "close": 18.85, "volume": 2722121.0}, {"date": "2021-08-26", "close": 18.68, "volume": 2681859.0}, {"date": "2021-08-27", "close": 19.41, "volume": 2540840.0}, {"date": "2021-08-30", "close": 19.08, "volume": 2494340.0}, {"date": "2021-08-31", "close": 19.14, "volume": 2591586.0}, {"date": "2021-09-01", "close": 19.07, "volume": 1890724.0}, {"date": "2021-09-02", "close": 19.16, "volume": 1691304.0}, {"date": "2021-09-03", "close": 18.68, "volume": 2239303.0}, {"date": "2021-09-07", "close": 18.78, "volume": 1918098.0}, {"date": "2021-09-08", "close": 18.44, "volume": 1782697.0}, {"date": "2021-09-09", "close": 18.81, "volume": 3066064.0}, {"date": "2021-09-10", "close": 18.37, "volume": 2482334.0}, {"date": "2021-09-13", "close": 19.27, "volume": 3011278.0}, {"date": "2021-09-14", "close": 19.07, "volume": 2249496.0}, {"date": "2021-09-15", "close": 19.38, "volume": 3163934.0}, {"date": "2021-09-16", "close": 19.43, "volume": 2922431.0}, {"date": "2021-09-17", "close": 19.22, "volume": 5083451.0}, {"date": "2021-09-20", "close": 18.97, "volume": 1951481.0}, {"date": "2021-09-21", "close": 19.28, "volume": 1560642.0}, {"date": "2021-09-22", "close": 19.85, "volume": 4020659.0}, {"date": "2021-09-23", "close": 20.17, "volume": 2192910.0}, {"date": "2021-09-24", "close": 20.17, "volume": 1754965.0}, {"date": "2021-09-27", "close": 20.32, "volume": 2157523.0}, {"date": "2021-09-28", "close": 20.18, "volume": 1994627.0}, {"date": "2021-09-29", "close": 19.58, "volume": 4223294.0}, {"date": "2021-09-30", "close": 19.14, "volume": 2687115.0}, {"date": "2021-10-01", "close": 19.92, "volume": 4664105.0}, {"date": "2021-10-04", "close": 19.43, "volume": 2419413.0}, {"date": "2021-10-05", "close": 19.33, "volume": 1526554.0}, {"date": "2021-10-06", "close": 19.13, "volume": 2887850.0}, {"date": "2021-10-07", "close": 19.32, "volume": 2611551.0}, {"date": "2021-10-08", "close": 19.33, "volume": 1775024.0}, {"date": "2021-10-11", "close": 19.2, "volume": 1139974.0}, {"date": "2021-10-12", "close": 19.22, "volume": 1988688.0}, {"date": "2021-10-13", "close": 18.6, "volume": 3524741.0}, {"date": "2021-10-14", "close": 18.99, "volume": 5925281.0}, {"date": "2021-10-15", "close": 19.12, "volume": 2270905.0}, {"date": "2021-10-18", "close": 19.34, "volume": 2215402.0}, {"date": "2021-10-19", "close": 18.99, "volume": 2437103.0}, {"date": "2021-10-20", "close": 18.97, "volume": 2809713.0}, {"date": "2021-10-21", "close": 18.78, "volume": 2028616.0}, {"date": "2021-10-22", "close": 18.6, "volume": 2232481.0}, {"date": "2021-10-25", "close": 18.75, "volume": 2070082.0}, {"date": "2021-10-26", "close": 18.58, "volume": 1926732.0}, {"date": "2021-10-27", "close": 18.27, "volume": 4448296.0}, {"date": "2021-10-28", "close": 18.49, "volume": 5049315.0}, {"date": "2021-10-29", "close": 18.53, "volume": 6169391.0}, {"date": "2021-11-01", "close": 19.32, "volume": 6769413.0}, {"date": "2021-11-02", "close": 19.48, "volume": 6355163.0}, {"date": "2021-11-03", "close": 20.04, "volume": 6252573.0}, {"date": "2021-11-04", "close": 19.61, "volume": 5369970.0}, {"date": "2021-11-05", "close": 21.12, "volume": 6783102.0}, {"date": "2021-11-08", "close": 20.79, "volume": 4087728.0}, {"date": "2021-11-09", "close": 20.96, "volume": 4987123.0}, {"date": "2021-11-10", "close": 20.62, "volume": 3260483.0}, {"date": "2021-11-11", "close": 19.81, "volume": 3372053.0}, {"date": "2021-11-12", "close": 19.49, "volume": 2608077.0}, {"date": "2021-11-15", "close": 19.81, "volume": 2722707.0}, {"date": "2021-11-16", "close": 19.38, "volume": 3157006.0}, {"date": "2021-11-17", "close": 19.19, "volume": 1624520.0}, {"date": "2021-11-18", "close": 19.18, "volume": 2123673.0}, {"date": "2021-11-19", "close": 18.9, "volume": 3007744.0}, {"date": "2021-11-22", "close": 18.72, "volume": 1742728.0}, {"date": "2021-11-23", "close": 18.82, "volume": 2669055.0}, {"date": "2021-11-24", "close": 19.3, "volume": 3024839.0}, {"date": "2021-11-26", "close": 18.0, "volume": 5885182.0}, {"date": "2021-11-29", "close": 17.97, "volume": 3333333.0}, {"date": "2021-11-30", "close": 16.64, "volume": 7895843.0}, {"date": "2021-12-01", "close": 15.98, "volume": 7255607.0}, {"date": "2021-12-02", "close": 16.75, "volume": 5008966.0}, {"date": "2021-12-03", "close": 16.71, "volume": 6893870.0}, {"date": "2021-12-06", "close": 17.87, "volume": 4692238.0}, {"date": "2021-12-07", "close": 18.12, "volume": 4743257.0}, {"date": "2021-12-08", "close": 18.93, "volume": 6033657.0}, {"date": "2021-12-09", "close": 18.75, "volume": 4253002.0}, {"date": "2021-12-10", "close": 18.36, "volume": 3178562.0}, {"date": "2021-12-13", "close": 17.73, "volume": 4495866.0}, {"date": "2021-12-14", "close": 17.65, "volume": 4168465.0}, {"date": "2021-12-15", "close": 17.11, "volume": 5818013.0}, {"date": "2021-12-16", "close": 16.93, "volume": 4518042.0}, {"date": "2021-12-17", "close": 17.39, "volume": 6125983.0}, {"date": "2021-12-20", "close": 17.36, "volume": 3748395.0}, {"date": "2021-12-21", "close": 18.84, "volume": 2974520.0}, {"date": "2021-12-22", "close": 19.15, "volume": 2671644.0}, {"date": "2021-12-23", "close": 19.29, "volume": 1563992.0}, {"date": "2021-12-27", "close": 19.37, "volume": 1751364.0}, {"date": "2021-12-28", "close": 19.15, "volume": 2103021.0}, {"date": "2021-12-29", "close": 19.05, "volume": 1599876.0}, {"date": "2021-12-30", "close": 18.98, "volume": 1661033.0}, {"date": "2021-12-31", "close": 18.88, "volume": 1572516.0}, {"date": "2022-01-03", "close": 19.24, "volume": 2614784.0}, {"date": "2022-01-04", "close": 19.54, "volume": 3019665.0}, {"date": "2022-01-05", "close": 18.84, "volume": 4800067.0}, {"date": "2022-01-06", "close": 19.01, "volume": 2520748.0}, {"date": "2022-01-07", "close": 19.81, "volume": 3451795.0}, {"date": "2022-01-10", "close": 18.91, "volume": 3575251.0}, {"date": "2022-01-11", "close": 19.72, "volume": 2618274.0}, {"date": "2022-01-12", "close": 19.35, "volume": 2737961.0}, {"date": "2022-01-13", "close": 19.36, "volume": 2989030.0}, {"date": "2022-01-14", "close": 19.44, "volume": 4533253.0}, {"date": "2022-01-18", "close": 18.93, "volume": 3547481.0}, {"date": "2022-01-19", "close": 18.69, "volume": 3745470.0}, {"date": "2022-01-20", "close": 18.44, "volume": 2527964.0}, {"date": "2022-01-21", "close": 18.11, "volume": 2197261.0}, {"date": "2022-01-24", "close": 18.15, "volume": 3937015.0}, {"date": "2022-01-25", "close": 18.03, "volume": 4739301.0}, {"date": "2022-01-26", "close": 17.92, "volume": 4005438.0}, {"date": "2022-01-27", "close": 17.04, "volume": 3123945.0}, {"date": "2022-01-28", "close": 17.52, "volume": 4268402.0}, {"date": "2022-01-31", "close": 18.2, "volume": 2808071.0}, {"date": "2022-02-01", "close": 18.53, "volume": 3791056.0}, {"date": "2022-02-02", "close": 18.15, "volume": 1944971.0}, {"date": "2022-02-03", "close": 17.76, "volume": 2020384.0}, {"date": "2022-02-04", "close": 18.16, "volume": 2229352.0}, {"date": "2022-02-07", "close": 18.8, "volume": 2767905.0}, {"date": "2022-02-08", "close": 19.08, "volume": 2753691.0}, {"date": "2022-02-09", "close": 19.55, "volume": 2198270.0}, {"date": "2022-02-10", "close": 19.41, "volume": 2858267.0}, {"date": "2022-02-11", "close": 18.9, "volume": 4549346.0}, {"date": "2022-02-14", "close": 18.63, "volume": 3535420.0}, {"date": "2022-02-15", "close": 19.77, "volume": 2813768.0}, {"date": "2022-02-16", "close": 20.2, "volume": 2245218.0}, {"date": "2022-02-17", "close": 19.92, "volume": 3539119.0}, {"date": "2022-02-18", "close": 19.37, "volume": 3303432.0}, {"date": "2022-02-22", "close": 18.74, "volume": 3862132.0}, {"date": "2022-02-23", "close": 17.95, "volume": 3691554.0}, {"date": "2022-02-24", "close": 18.52, "volume": 4378094.0}, {"date": "2022-02-25", "close": 18.95, "volume": 3572923.0}, {"date": "2022-02-28", "close": 18.84, "volume": 4782685.0}, {"date": "2022-03-01", "close": 17.98, "volume": 4123187.0}, {"date": "2022-03-02", "close": 18.82, "volume": 2563363.0}, {"date": "2022-03-03", "close": 18.39, "volume": 2660919.0}, {"date": "2022-03-04", "close": 18.04, "volume": 3395931.0}, {"date": "2022-03-07", "close": 16.87, "volume": 4530854.0}, {"date": "2022-03-08", "close": 17.85, "volume": 4220301.0}, {"date": "2022-03-09", "close": 18.6, "volume": 4179704.0}, {"date": "2022-03-10", "close": 18.71, "volume": 3255909.0}, {"date": "2022-03-11", "close": 18.47, "volume": 3492710.0}, {"date": "2022-03-14", "close": 18.21, "volume": 3245924.0}, {"date": "2022-03-15", "close": 18.56, "volume": 3632678.0}, {"date": "2022-03-16", "close": 19.12, "volume": 3730495.0}, {"date": "2022-03-17", "close": 18.91, "volume": 2855934.0}, {"date": "2022-03-18", "close": 19.03, "volume": 4037781.0}, {"date": "2022-03-21", "close": 18.55, "volume": 1953729.0}, {"date": "2022-03-22", "close": 18.93, "volume": 2304112.0}, {"date": "2022-03-23", "close": 18.45, "volume": 1767553.0}, {"date": "2022-03-24", "close": 18.73, "volume": 1628432.0}, {"date": "2022-03-25", "close": 19.12, "volume": 2079332.0}, {"date": "2022-03-28", "close": 19.22, "volume": 1832764.0}, {"date": "2022-03-29", "close": 20.22, "volume": 2948888.0}, {"date": "2022-03-30", "close": 19.94, "volume": 3255672.0}, {"date": "2022-03-31", "close": 19.53, "volume": 1996207.0}, {"date": "2022-04-01", "close": 19.52, "volume": 2305534.0}, {"date": "2022-04-04", "close": 19.51, "volume": 2354248.0}, {"date": "2022-04-05", "close": 18.79, "volume": 2315328.0}, {"date": "2022-04-06", "close": 17.88, "volume": 2959886.0}, {"date": "2022-04-07", "close": 17.44, "volume": 4365261.0}, {"date": "2022-04-08", "close": 17.09, "volume": 2406377.0}, {"date": "2022-04-11", "close": 17.27, "volume": 2463713.0}, {"date": "2022-04-12", "close": 17.52, "volume": 2813714.0}, {"date": "2022-04-13", "close": 19.19, "volume": 4590849.0}, {"date": "2022-04-14", "close": 19.16, "volume": 3512714.0}, {"date": "2022-04-18", "close": 19.05, "volume": 2075916.0}, {"date": "2022-04-19", "close": 19.79, "volume": 2673092.0}, {"date": "2022-04-20", "close": 19.81, "volume": 3109491.0}, {"date": "2022-04-21", "close": 19.77, "volume": 2796979.0}, {"date": "2022-04-22", "close": 19.43, "volume": 2445968.0}, {"date": "2022-04-25", "close": 20.03, "volume": 2625350.0}, {"date": "2022-04-26", "close": 19.59, "volume": 2698901.0}, {"date": "2022-04-27", "close": 19.97, "volume": 3033530.0}, {"date": "2022-04-28", "close": 20.43, "volume": 1887812.0}, {"date": "2022-04-29", "close": 19.71, "volume": 3379303.0}, {"date": "2022-05-02", "close": 19.57, "volume": 3033816.0}, {"date": "2022-05-03", "close": 19.49, "volume": 4803933.0}, {"date": "2022-05-04", "close": 19.59, "volume": 3971402.0}, {"date": "2022-05-05", "close": 18.84, "volume": 4344579.0}, {"date": "2022-05-06", "close": 19.29, "volume": 4114093.0}, {"date": "2022-05-09", "close": 17.97, "volume": 4258228.0}, {"date": "2022-05-10", "close": 18.39, "volume": 4508435.0}, {"date": "2022-05-11", "close": 17.83, "volume": 3930906.0}, {"date": "2022-05-12", "close": 17.63, "volume": 4948006.0}, {"date": "2022-05-13", "close": 18.41, "volume": 3665002.0}, {"date": "2022-05-16", "close": 18.3, "volume": 4583904.0}, {"date": "2022-05-17", "close": 18.73, "volume": 7351917.0}, {"date": "2022-05-18", "close": 18.09, "volume": 7111548.0}, {"date": "2022-05-19", "close": 17.7, "volume": 5348623.0}, {"date": "2022-05-20", "close": 16.57, "volume": 8027509.0}, {"date": "2022-05-23", "close": 16.56, "volume": 4124056.0}, {"date": "2022-05-24", "close": 16.1, "volume": 5207497.0}, {"date": "2022-05-25", "close": 16.85, "volume": 3910444.0}, {"date": "2022-05-26", "close": 17.67, "volume": 3977216.0}, {"date": "2022-05-27", "close": 18.36, "volume": 3866655.0}, {"date": "2022-05-31", "close": 18.06, "volume": 2904972.0}, {"date": "2022-06-01", "close": 18.6, "volume": 6319438.0}, {"date": "2022-06-02", "close": 18.77, "volume": 3900189.0}, {"date": "2022-06-03", "close": 18.45, "volume": 2291416.0}, {"date": "2022-06-06", "close": 18.96, "volume": 3209886.0}, {"date": "2022-06-07", "close": 19.45, "volume": 2234137.0}, {"date": "2022-06-08", "close": 19.25, "volume": 1712969.0}, {"date": "2022-06-09", "close": 18.3, "volume": 2440813.0}, {"date": "2022-06-10", "close": 16.84, "volume": 3613620.0}, {"date": "2022-06-13", "close": 15.25, "volume": 4157841.0}, {"date": "2022-06-14", "close": 15.34, "volume": 3669854.0}, {"date": "2022-06-15", "close": 15.62, "volume": 4548726.0}, {"date": "2022-06-16", "close": 14.18, "volume": 6019815.0}, {"date": "2022-06-17", "close": 14.29, "volume": 9929761.0}, {"date": "2022-06-21", "close": 14.24, "volume": 4380194.0}, {"date": "2022-06-22", "close": 13.71, "volume": 3482821.0}, {"date": "2022-06-23", "close": 13.49, "volume": 7325287.0}, {"date": "2022-06-24", "close": 14.2, "volume": 6025375.0}, {"date": "2022-06-27", "close": 14.26, "volume": 3647126.0}, {"date": "2022-06-28", "close": 14.06, "volume": 2694059.0}, {"date": "2022-06-29", "close": 13.73, "volume": 3848990.0}, {"date": "2022-06-30", "close": 13.57, "volume": 4951590.0}, {"date": "2022-07-01", "close": 13.56, "volume": 3977536.0}, {"date": "2022-07-05", "close": 13.61, "volume": 3907561.0}, {"date": "2022-07-06", "close": 13.09, "volume": 2742166.0}, {"date": "2022-07-07", "close": 13.86, "volume": 8458105.0}, {"date": "2022-07-08", "close": 13.77, "volume": 2642054.0}, {"date": "2022-07-11", "close": 13.64, "volume": 2443054.0}, {"date": "2022-07-12", "close": 13.95, "volume": 3107629.0}, {"date": "2022-07-13", "close": 13.81, "volume": 3233026.0}, {"date": "2022-07-14", "close": 13.67, "volume": 2334125.0}, {"date": "2022-07-15", "close": 13.86, "volume": 2665227.0}, {"date": "2022-07-18", "close": 14.28, "volume": 5757002.0}, {"date": "2022-07-19", "close": 14.94, "volume": 3239268.0}, {"date": "2022-07-20", "close": 15.1, "volume": 2567995.0}, {"date": "2022-07-21", "close": 14.91, "volume": 1820322.0}, {"date": "2022-07-22", "close": 14.65, "volume": 2117967.0}, {"date": "2022-07-25", "close": 14.85, "volume": 3282664.0}, {"date": "2022-07-26", "close": 14.52, "volume": 2077298.0}, {"date": "2022-07-27", "close": 15.03, "volume": 2957344.0}, {"date": "2022-07-28", "close": 15.45, "volume": 3059554.0}, {"date": "2022-07-29", "close": 15.59, "volume": 3076416.0}, {"date": "2022-08-01", "close": 15.67, "volume": 1838475.0}, {"date": "2022-08-02", "close": 15.2, "volume": 2920776.0}, {"date": "2022-08-03", "close": 15.54, "volume": 2988419.0}, {"date": "2022-08-04", "close": 15.05, "volume": 3806148.0}, {"date": "2022-08-05", "close": 15.05, "volume": 3656197.0}, {"date": "2022-08-08", "close": 15.12, "volume": 2567484.0}, {"date": "2022-08-09", "close": 15.27, "volume": 2894354.0}, {"date": "2022-08-10", "close": 15.51, "volume": 2258728.0}, {"date": "2022-08-11", "close": 15.96, "volume": 2364980.0}, {"date": "2022-08-12", "close": 16.05, "volume": 1828579.0}, {"date": "2022-08-15", "close": 15.9, "volume": 1901692.0}, {"date": "2022-08-16", "close": 15.96, "volume": 2564994.0}, {"date": "2022-08-17", "close": 15.51, "volume": 1660101.0}, {"date": "2022-08-18", "close": 15.59, "volume": 3289027.0}, {"date": "2022-08-19", "close": 14.91, "volume": 2576555.0}, {"date": "2022-08-22", "close": 14.46, "volume": 1802820.0}, {"date": "2022-08-23", "close": 14.6, "volume": 1609964.0}, {"date": "2022-08-24", "close": 14.62, "volume": 1304506.0}, {"date": "2022-08-25", "close": 14.84, "volume": 1578897.0}, {"date": "2022-08-26", "close": 14.22, "volume": 2847303.0}, {"date": "2022-08-29", "close": 14.1, "volume": 1892222.0}, {"date": "2022-08-30", "close": 14.09, "volume": 3014651.0}, {"date": "2022-08-31", "close": 14.0, "volume": 3231832.0}, {"date": "2022-09-01", "close": 13.89, "volume": 5701009.0}, {"date": "2022-09-02", "close": 13.94, "volume": 3345824.0}, {"date": "2022-09-06", "close": 13.69, "volume": 2619302.0}, {"date": "2022-09-07", "close": 14.32, "volume": 1783009.0}, {"date": "2022-09-08", "close": 14.26, "volume": 2971071.0}, {"date": "2022-09-09", "close": 14.62, "volume": 3187701.0}, {"date": "2022-09-12", "close": 14.89, "volume": 2269301.0}, {"date": "2022-09-13", "close": 14.14, "volume": 3012497.0}, {"date": "2022-09-14", "close": 14.36, "volume": 5181695.0}, {"date": "2022-09-15", "close": 14.17, "volume": 3711524.0}, {"date": "2022-09-16", "close": 13.89, "volume": 6599736.0}, {"date": "2022-09-19", "close": 13.95, "volume": 3033091.0}, {"date": "2022-09-20", "close": 13.73, "volume": 3928613.0}, {"date": "2022-09-21", "close": 13.0, "volume": 3111522.0}, {"date": "2022-09-22", "close": 12.3, "volume": 3751708.0}, {"date": "2022-09-23", "close": 11.9, "volume": 4542456.0}, {"date": "2022-09-26", "close": 11.21, "volume": 5662933.0}, {"date": "2022-09-27", "close": 11.25, "volume": 11440390.0}, {"date": "2022-09-28", "close": 11.8, "volume": 4487603.0}, {"date": "2022-09-29", "close": 11.25, "volume": 4102170.0}, {"date": "2022-09-30", "close": 11.26, "volume": 3696312.0}, {"date": "2022-10-03", "close": 11.51, "volume": 2910370.0}, {"date": "2022-10-04", "close": 12.18, "volume": 4545008.0}, {"date": "2022-10-05", "close": 12.11, "volume": 2569784.0}, {"date": "2022-10-06", "close": 11.94, "volume": 2209821.0}, {"date": "2022-10-07", "close": 11.63, "volume": 2592513.0}, {"date": "2022-10-10", "close": 11.58, "volume": 4905965.0}, {"date": "2022-10-11", "close": 11.46, "volume": 5025687.0}, {"date": "2022-10-12", "close": 11.67, "volume": 3353912.0}, {"date": "2022-10-13", "close": 11.84, "volume": 4436431.0}, {"date": "2022-10-14", "close": 11.8, "volume": 5142553.0}, {"date": "2022-10-17", "close": 12.38, "volume": 3231219.0}, {"date": "2022-10-18", "close": 12.55, "volume": 3510957.0}, {"date": "2022-10-19", "close": 12.39, "volume": 3107673.0}, {"date": "2022-10-20", "close": 12.25, "volume": 3118816.0}, {"date": "2022-10-21", "close": 12.6, "volume": 2363884.0}, {"date": "2022-10-24", "close": 12.53, "volume": 2131564.0}, {"date": "2022-10-25", "close": 12.88, "volume": 1989950.0}, {"date": "2022-10-26", "close": 12.95, "volume": 2835744.0}, {"date": "2022-10-27", "close": 12.92, "volume": 1657977.0}, {"date": "2022-10-28", "close": 13.03, "volume": 2733516.0}, {"date": "2022-10-31", "close": 13.08, "volume": 3949216.0}, {"date": "2022-11-01", "close": 13.17, "volume": 3174727.0}, {"date": "2022-11-02", "close": 12.54, "volume": 4778864.0}, {"date": "2022-11-03", "close": 11.99, "volume": 4850140.0}, {"date": "2022-11-04", "close": 11.9, "volume": 2716514.0}, {"date": "2022-11-07", "close": 11.93, "volume": 2680485.0}, {"date": "2022-11-08", "close": 11.82, "volume": 4386778.0}, {"date": "2022-11-09", "close": 11.53, "volume": 2978085.0}, {"date": "2022-11-10", "close": 12.34, "volume": 4998631.0}, {"date": "2022-11-11", "close": 12.76, "volume": 3180936.0}, {"date": "2022-11-14", "close": 12.33, "volume": 2197834.0}, {"date": "2022-11-15", "close": 12.58, "volume": 3222899.0}, {"date": "2022-11-16", "close": 12.22, "volume": 2257052.0}, {"date": "2022-11-17", "close": 12.04, "volume": 1856482.0}, {"date": "2022-11-18", "close": 12.21, "volume": 1939406.0}, {"date": "2022-11-21", "close": 12.16, "volume": 1843123.0}, {"date": "2022-11-22", "close": 12.42, "volume": 1701805.0}, {"date": "2022-11-23", "close": 12.2, "volume": 1167010.0}, {"date": "2022-11-25", "close": 12.41, "volume": 666354.0}, {"date": "2022-11-28", "close": 12.03, "volume": 1779450.0}, {"date": "2022-11-29", "close": 12.37, "volume": 2075171.0}, {"date": "2022-11-30", "close": 12.83, "volume": 3586650.0}, {"date": "2022-12-01", "close": 12.84, "volume": 3032954.0}, {"date": "2022-12-02", "close": 12.63, "volume": 1385567.0}, {"date": "2022-12-05", "close": 12.03, "volume": 1959977.0}, {"date": "2022-12-06", "close": 11.95, "volume": 2432540.0}, {"date": "2022-12-07", "close": 11.86, "volume": 3250024.0}, {"date": "2022-12-08", "close": 12.11, "volume": 3525394.0}, {"date": "2022-12-09", "close": 12.32, "volume": 4115306.0}, {"date": "2022-12-12", "close": 12.82, "volume": 3354670.0}, {"date": "2022-12-13", "close": 12.75, "volume": 3284984.0}, {"date": "2022-12-14", "close": 12.61, "volume": 3572795.0}, {"date": "2022-12-15", "close": 12.25, "volume": 2281862.0}, {"date": "2022-12-16", "close": 12.03, "volume": 5077994.0}, {"date": "2022-12-19", "close": 11.92, "volume": 2609368.0}, {"date": "2022-12-20", "close": 11.9, "volume": 2383682.0}, {"date": "2022-12-21", "close": 11.09, "volume": 8099828.0}, {"date": "2022-12-22", "close": 11.22, "volume": 7337892.0}, {"date": "2022-12-23", "close": 11.65, "volume": 2983608.0}, {"date": "2022-12-27", "close": 11.77, "volume": 4339700.0}, {"date": "2022-12-28", "close": 11.49, "volume": 3517504.0}, {"date": "2022-12-29", "close": 11.66, "volume": 2244776.0}, {"date": "2022-12-30", "close": 11.79, "volume": 2465443.0}, {"date": "2023-01-03", "close": 11.51, "volume": 3669201.0}, {"date": "2023-01-04", "close": 11.74, "volume": 3717047.0}, {"date": "2023-01-05", "close": 11.35, "volume": 3639402.0}, {"date": "2023-01-06", "close": 11.94, "volume": 3375557.0}, {"date": "2023-01-09", "close": 11.9, "volume": 2827600.0}, {"date": "2023-01-10", "close": 12.05, "volume": 2515233.0}, {"date": "2023-01-11", "close": 12.51, "volume": 3915429.0}, {"date": "2023-01-12", "close": 12.76, "volume": 2257544.0}, {"date": "2023-01-13", "close": 12.57, "volume": 1578292.0}, {"date": "2023-01-17", "close": 12.68, "volume": 2283293.0}, {"date": "2023-01-18", "close": 12.43, "volume": 2148331.0}, {"date": "2023-01-19", "close": 12.41, "volume": 3908487.0}, {"date": "2023-01-20", "close": 12.91, "volume": 3636222.0}, {"date": "2023-01-23", "close": 13.36, "volume": 3379868.0}, {"date": "2023-01-24", "close": 13.48, "volume": 2145140.0}, {"date": "2023-01-25", "close": 13.69, "volume": 3175270.0}, {"date": "2023-01-26", "close": 14.19, "volume": 6435607.0}, {"date": "2023-01-27", "close": 14.43, "volume": 4350237.0}, {"date": "2023-01-30", "close": 14.2, "volume": 1879535.0}, {"date": "2023-01-31", "close": 14.71, "volume": 3840769.0}, {"date": "2023-02-01", "close": 15.01, "volume": 3009077.0}, {"date": "2023-02-02", "close": 15.03, "volume": 4976151.0}, {"date": "2023-02-03", "close": 14.78, "volume": 3594008.0}, {"date": "2023-02-06", "close": 14.41, "volume": 3014698.0}, {"date": "2023-02-07", "close": 14.51, "volume": 3419324.0}, {"date": "2023-02-08", "close": 14.26, "volume": 2042031.0}, {"date": "2023-02-09", "close": 14.4, "volume": 3053044.0}, {"date": "2023-02-10", "close": 14.27, "volume": 3036637.0}, {"date": "2023-02-13", "close": 14.29, "volume": 3309622.0}, {"date": "2023-02-14", "close": 14.56, "volume": 2473507.0}, {"date": "2023-02-15", "close": 14.61, "volume": 2135404.0}, {"date": "2023-02-16", "close": 13.86, "volume": 4747113.0}, {"date": "2023-02-17", "close": 13.75, "volume": 2208375.0}, {"date": "2023-02-21", "close": 13.5, "volume": 2998021.0}, {"date": "2023-02-22", "close": 13.72, "volume": 4141936.0}, {"date": "2023-02-23", "close": 13.95, "volume": 3679678.0}, {"date": "2023-02-24", "close": 13.92, "volume": 2979121.0}, {"date": "2023-02-27", "close": 14.03, "volume": 2589394.0}, {"date": "2023-02-28", "close": 13.75, "volume": 3912344.0}, {"date": "2023-03-01", "close": 13.99, "volume": 2548005.0}, {"date": "2023-03-02", "close": 13.98, "volume": 2759071.0}, {"date": "2023-03-03", "close": 14.07, "volume": 1938111.0}, {"date": "2023-03-06", "close": 14.14, "volume": 2917625.0}, {"date": "2023-03-07", "close": 13.88, "volume": 1882226.0}, {"date": "2023-03-08", "close": 14.02, "volume": 1690992.0}, {"date": "2023-03-09", "close": 13.07, "volume": 2518841.0}, {"date": "2023-03-10", "close": 12.46, "volume": 6197200.0}, {"date": "2023-03-13", "close": 12.23, "volume": 3809741.0}, {"date": "2023-03-14", "close": 12.53, "volume": 3830705.0}, {"date": "2023-03-15", "close": 12.24, "volume": 3519614.0}, {"date": "2023-03-16", "close": 12.24, "volume": 4914890.0}, {"date": "2023-03-17", "close": 11.54, "volume": 6540778.0}, {"date": "2023-03-20", "close": 11.79, "volume": 4419851.0}, {"date": "2023-03-21", "close": 12.03, "volume": 3335474.0}, {"date": "2023-03-22", "close": 11.39, "volume": 3639656.0}, {"date": "2023-03-23", "close": 11.02, "volume": 3422374.0}, {"date": "2023-03-24", "close": 11.26, "volume": 3936913.0}, {"date": "2023-03-27", "close": 11.34, "volume": 3767965.0}, {"date": "2023-03-28", "close": 11.49, "volume": 2898556.0}, {"date": "2023-03-29", "close": 11.81, "volume": 2751110.0}, {"date": "2023-03-30", "close": 11.74, "volume": 2500655.0}, {"date": "2023-03-31", "close": 12.36, "volume": 4094126.0}, {"date": "2023-04-03", "close": 12.24, "volume": 3359055.0}, {"date": "2023-04-04", "close": 12.17, "volume": 2995869.0}, {"date": "2023-04-05", "close": 11.94, "volume": 2669267.0}, {"date": "2023-04-06", "close": 11.95, "volume": 2354917.0}, {"date": "2023-04-10", "close": 12.09, "volume": 3170069.0}, {"date": "2023-04-11", "close": 12.14, "volume": 2323487.0}, {"date": "2023-04-12", "close": 11.74, "volume": 2522467.0}, {"date": "2023-04-13", "close": 11.85, "volume": 2551679.0}, {"date": "2023-04-14", "close": 11.84, "volume": 2669893.0}, {"date": "2023-04-17", "close": 12.0, "volume": 3032218.0}, {"date": "2023-04-18", "close": 12.24, "volume": 3537174.0}, {"date": "2023-04-19", "close": 12.17, "volume": 2430736.0}, {"date": "2023-04-20", "close": 11.81, "volume": 1711582.0}, {"date": "2023-04-21", "close": 11.98, "volume": 2493909.0}, {"date": "2023-04-24", "close": 11.99, "volume": 1983995.0}, {"date": "2023-04-25", "close": 11.63, "volume": 2683242.0}, {"date": "2023-04-26", "close": 11.5, "volume": 2311961.0}, {"date": "2023-04-27", "close": 11.62, "volume": 2518454.0}, {"date": "2023-04-28", "close": 12.05, "volume": 3617897.0}, {"date": "2023-05-01", "close": 12.3, "volume": 5886627.0}, {"date": "2023-05-02", "close": 12.28, "volume": 4459188.0}, {"date": "2023-05-03", "close": 12.4, "volume": 3348556.0}, {"date": "2023-05-04", "close": 12.6, "volume": 14224550.0}, {"date": "2023-05-05", "close": 12.94, "volume": 5753165.0}, {"date": "2023-05-08", "close": 12.84, "volume": 3420606.0}, {"date": "2023-05-09", "close": 13.06, "volume": 4269022.0}, {"date": "2023-05-10", "close": 13.34, "volume": 5274384.0}, {"date": "2023-05-11", "close": 13.36, "volume": 5066158.0}, {"date": "2023-05-12", "close": 13.44, "volume": 3984999.0}, {"date": "2023-05-15", "close": 13.47, "volume": 3385352.0}, {"date": "2023-05-16", "close": 13.47, "volume": 4307186.0}, {"date": "2023-05-17", "close": 13.65, "volume": 2768435.0}, {"date": "2023-05-18", "close": 13.68, "volume": 3911241.0}, {"date": "2023-05-19", "close": 13.55, "volume": 3168494.0}, {"date": "2023-05-22", "close": 13.17, "volume": 4788795.0}, {"date": "2023-05-23", "close": 13.23, "volume": 3078508.0}, {"date": "2023-05-24", "close": 12.98, "volume": 1797297.0}, {"date": "2023-05-25", "close": 13.01, "volume": 2503614.0}, {"date": "2023-05-26", "close": 13.11, "volume": 1761216.0}, {"date": "2023-05-30", "close": 13.08, "volume": 1570162.0}, {"date": "2023-05-31", "close": 12.94, "volume": 5361587.0}, {"date": "2023-06-01", "close": 12.99, "volume": 2086081.0}, {"date": "2023-06-02", "close": 13.74, "volume": 4261166.0}, {"date": "2023-06-05", "close": 13.79, "volume": 6198448.0}, {"date": "2023-06-06", "close": 14.14, "volume": 3255934.0}, {"date": "2023-06-07", "close": 14.37, "volume": 3358941.0}, {"date": "2023-06-08", "close": 14.24, "volume": 1410329.0}, {"date": "2023-06-09", "close": 13.91, "volume": 2812469.0}, {"date": "2023-06-12", "close": 13.73, "volume": 3046923.0}, {"date": "2023-06-13", "close": 13.48, "volume": 3971520.0}, {"date": "2023-06-14", "close": 13.41, "volume": 4253196.0}, {"date": "2023-06-15", "close": 13.14, "volume": 2927825.0}, {"date": "2023-06-16", "close": 13.06, "volume": 6421420.0}, {"date": "2023-06-20", "close": 12.55, "volume": 3148247.0}, {"date": "2023-06-21", "close": 12.57, "volume": 2602671.0}, {"date": "2023-06-22", "close": 12.52, "volume": 3246414.0}, {"date": "2023-06-23", "close": 12.31, "volume": 4739550.0}, {"date": "2023-06-26", "close": 12.28, "volume": 2526400.0}, {"date": "2023-06-27", "close": 12.45, "volume": 2421695.0}, {"date": "2023-06-28", "close": 12.31, "volume": 3091074.0}, {"date": "2023-06-29", "close": 12.77, "volume": 5132631.0}, {"date": "2023-06-30", "close": 12.82, "volume": 3736598.0}, {"date": "2023-07-03", "close": 13.29, "volume": 1544003.0}, {"date": "2023-07-05", "close": 13.16, "volume": 2525101.0}, {"date": "2023-07-06", "close": 13.12, "volume": 2343484.0}, {"date": "2023-07-07", "close": 13.31, "volume": 2921478.0}, {"date": "2023-07-10", "close": 13.59, "volume": 3320782.0}, {"date": "2023-07-11", "close": 13.71, "volume": 3024089.0}, {"date": "2023-07-12", "close": 13.6, "volume": 2917123.0}, {"date": "2023-07-13", "close": 13.79, "volume": 2763939.0}, {"date": "2023-07-14", "close": 13.35, "volume": 2887211.0}, {"date": "2023-07-17", "close": 13.06, "volume": 4713408.0}, {"date": "2023-07-18", "close": 13.32, "volume": 3081234.0}, {"date": "2023-07-19", "close": 13.47, "volume": 2091114.0}, {"date": "2023-07-20", "close": 13.16, "volume": 2431220.0}, {"date": "2023-07-21", "close": 13.06, "volume": 1924148.0}, {"date": "2023-07-24", "close": 12.99, "volume": 2181006.0}, {"date": "2023-07-25", "close": 12.93, "volume": 2802404.0}, {"date": "2023-07-26", "close": 12.73, "volume": 2661622.0}, {"date": "2023-07-27", "close": 12.58, "volume": 2325052.0}, {"date": "2023-07-28", "close": 13.19, "volume": 2753412.0}, {"date": "2023-07-31", "close": 13.63, "volume": 2611565.0}, {"date": "2023-08-01", "close": 13.5, "volume": 2515533.0}, {"date": "2023-08-02", "close": 13.34, "volume": 2760901.0}, {"date": "2023-08-03", "close": 12.79, "volume": 7333951.0}, {"date": "2023-08-04", "close": 12.86, "volume": 5436008.0}, {"date": "2023-08-07", "close": 13.26, "volume": 4440965.0}, {"date": "2023-08-08", "close": 13.46, "volume": 3552946.0}, {"date": "2023-08-09", "close": 13.59, "volume": 6824839.0}, {"date": "2023-08-10", "close": 13.37, "volume": 4723058.0}, {"date": "2023-08-11", "close": 13.01, "volume": 3443375.0}, {"date": "2023-08-14", "close": 12.91, "volume": 3645869.0}, {"date": "2023-08-15", "close": 12.81, "volume": 3004771.0}, {"date": "2023-08-16", "close": 12.86, "volume": 1979883.0}, {"date": "2023-08-17", "close": 12.65, "volume": 2064811.0}, {"date": "2023-08-18", "close": 12.86, "volume": 2917697.0}, {"date": "2023-08-21", "close": 12.62, "volume": 1922719.0}, {"date": "2023-08-22", "close": 12.64, "volume": 1934153.0}, {"date": "2023-08-23", "close": 12.77, "volume": 1809357.0}, {"date": "2023-08-24", "close": 12.65, "volume": 2740014.0}, {"date": "2023-08-25", "close": 12.36, "volume": 2567950.0}, {"date": "2023-08-28", "close": 12.78, "volume": 2348760.0}, {"date": "2023-08-29", "close": 13.18, "volume": 3479966.0}, {"date": "2023-08-30", "close": 12.95, "volume": 2174340.0}, {"date": "2023-08-31", "close": 12.83, "volume": 2808783.0}, {"date": "2023-09-01", "close": 12.8, "volume": 1950443.0}, {"date": "2023-09-05", "close": 12.84, "volume": 2544088.0}, {"date": "2023-09-06", "close": 12.8, "volume": 1387790.0}, {"date": "2023-09-07", "close": 12.51, "volume": 3093091.0}, {"date": "2023-09-08", "close": 12.9, "volume": 2058660.0}, {"date": "2023-09-11", "close": 13.02, "volume": 2432268.0}, {"date": "2023-09-12", "close": 13.27, "volume": 2118062.0}, {"date": "2023-09-13", "close": 12.77, "volume": 5240307.0}, {"date": "2023-09-14", "close": 12.92, "volume": 2373501.0}, {"date": "2023-09-15", "close": 13.11, "volume": 4010622.0}, {"date": "2023-09-18", "close": 12.65, "volume": 3000316.0}, {"date": "2023-09-19", "close": 12.57, "volume": 2225039.0}, {"date": "2023-09-20", "close": 12.38, "volume": 2756721.0}, {"date": "2023-09-21", "close": 12.06, "volume": 3247985.0}, {"date": "2023-09-22", "close": 11.92, "volume": 2348173.0}, {"date": "2023-09-25", "close": 11.98, "volume": 2755982.0}, {"date": "2023-09-26", "close": 11.84, "volume": 2222800.0}, {"date": "2023-09-27", "close": 12.07, "volume": 3726333.0}, {"date": "2023-09-28", "close": 12.52, "volume": 3344695.0}, {"date": "2023-09-29", "close": 12.32, "volume": 2659572.0}, {"date": "2023-10-02", "close": 12.17, "volume": 2534726.0}, {"date": "2023-10-03", "close": 11.68, "volume": 3005304.0}, {"date": "2023-10-04", "close": 12.0, "volume": 2710175.0}, {"date": "2023-10-05", "close": 12.03, "volume": 1736702.0}, {"date": "2023-10-06", "close": 11.95, "volume": 2782012.0}, {"date": "2023-10-09", "close": 11.87, "volume": 1495753.0}, {"date": "2023-10-10", "close": 12.1, "volume": 1403876.0}, {"date": "2023-10-11", "close": 12.04, "volume": 2204523.0}, {"date": "2023-10-12", "close": 12.02, "volume": 2254307.0}, {"date": "2023-10-13", "close": 11.78, "volume": 3141488.0}, {"date": "2023-10-16", "close": 12.08, "volume": 2547516.0}, {"date": "2023-10-17", "close": 12.25, "volume": 2387119.0}, {"date": "2023-10-18", "close": 12.02, "volume": 1377318.0}, {"date": "2023-10-19", "close": 11.78, "volume": 2092515.0}, {"date": "2023-10-20", "close": 11.66, "volume": 2068316.0}, {"date": "2023-10-23", "close": 11.71, "volume": 3239539.0}, {"date": "2023-10-24", "close": 11.99, "volume": 3003898.0}, {"date": "2023-10-25", "close": 11.77, "volume": 3220165.0}, {"date": "2023-10-26", "close": 11.73, "volume": 3956285.0}, {"date": "2023-10-27", "close": 11.12, "volume": 6202089.0}, {"date": "2023-10-30", "close": 11.5, "volume": 2820755.0}, {"date": "2023-10-31", "close": 11.53, "volume": 4182397.0}, {"date": "2023-11-01", "close": 11.47, "volume": 4756827.0}, {"date": "2023-11-02", "close": 12.89, "volume": 8402204.0}, {"date": "2023-11-03", "close": 13.77, "volume": 7029560.0}, {"date": "2023-11-06", "close": 13.45, "volume": 3958696.0}, {"date": "2023-11-07", "close": 13.37, "volume": 3241752.0}, {"date": "2023-11-08", "close": 13.05, "volume": 2452010.0}, {"date": "2023-11-09", "close": 13.02, "volume": 2095537.0}, {"date": "2023-11-10", "close": 13.16, "volume": 2248697.0}, {"date": "2023-11-13", "close": 13.16, "volume": 2780457.0}, {"date": "2023-11-14", "close": 13.89, "volume": 3646483.0}, {"date": "2023-11-15", "close": 14.12, "volume": 3036763.0}, {"date": "2023-11-16", "close": 14.07, "volume": 3898608.0}, {"date": "2023-11-17", "close": 14.29, "volume": 2412801.0}, {"date": "2023-11-20", "close": 14.56, "volume": 3745890.0}, {"date": "2023-11-21", "close": 14.37, "volume": 1985806.0}, {"date": "2023-11-22", "close": 14.41, "volume": 1759083.0}, {"date": "2023-11-24", "close": 14.55, "volume": 674960.0}, {"date": "2023-11-27", "close": 14.49, "volume": 2369351.0}, {"date": "2023-11-28", "close": 14.79, "volume": 2264968.0}, {"date": "2023-11-29", "close": 14.65, "volume": 2212183.0}, {"date": "2023-11-30", "close": 14.83, "volume": 3929236.0}, {"date": "2023-12-01", "close": 14.94, "volume": 2744185.0}, {"date": "2023-12-04", "close": 15.14, "volume": 3151635.0}, {"date": "2023-12-05", "close": 14.78, "volume": 2213480.0}, {"date": "2023-12-06", "close": 14.73, "volume": 1593254.0}, {"date": "2023-12-07", "close": 14.98, "volume": 2245648.0}, {"date": "2023-12-08", "close": 15.18, "volume": 2011040.0}, {"date": "2023-12-11", "close": 15.3, "volume": 2622924.0}, {"date": "2023-12-12", "close": 15.42, "volume": 2646853.0}, {"date": "2023-12-13", "close": 15.83, "volume": 4144645.0}, {"date": "2023-12-14", "close": 16.75, "volume": 6844224.0}, {"date": "2023-12-15", "close": 16.36, "volume": 8372722.0}, {"date": "2023-12-18", "close": 16.35, "volume": 3288234.0}, {"date": "2023-12-19", "close": 16.42, "volume": 3313980.0}, {"date": "2023-12-20", "close": 16.26, "volume": 3017742.0}, {"date": "2023-12-21", "close": 16.65, "volume": 3105056.0}, {"date": "2023-12-22", "close": 16.86, "volume": 2726779.0}, {"date": "2023-12-26", "close": 17.2, "volume": 3131892.0}, {"date": "2023-12-27", "close": 17.27, "volume": 2725074.0}, {"date": "2023-12-28", "close": 15.37, "volume": 3517082.0}, {"date": "2023-12-29", "close": 15.3, "volume": 4266593.0}, {"date": "2024-01-02", "close": 15.47, "volume": 5456367.0}, {"date": "2024-01-03", "close": 15.47, "volume": 5289647.0}, {"date": "2024-01-04", "close": 15.74, "volume": 3808491.0}, {"date": "2024-01-05", "close": 16.03, "volume": 5383962.0}, {"date": "2024-01-08", "close": 16.37, "volume": 3406909.0}, {"date": "2024-01-09", "close": 16.11, "volume": 3128067.0}, {"date": "2024-01-10", "close": 16.26, "volume": 2577623.0}, {"date": "2024-01-11", "close": 16.12, "volume": 2077697.0}, {"date": "2024-01-12", "close": 15.99, "volume": 2578765.0}, {"date": "2024-01-16", "close": 15.94, "volume": 4012103.0}, {"date": "2024-01-17", "close": 15.89, "volume": 4101449.0}, {"date": "2024-01-18", "close": 16.0, "volume": 3636611.0}, {"date": "2024-01-19", "close": 16.48, "volume": 4201843.0}, {"date": "2024-01-22", "close": 16.28, "volume": 3461181.0}, {"date": "2024-01-23", "close": 15.56, "volume": 5188589.0}, {"date": "2024-01-24", "close": 15.39, "volume": 2512778.0}, {"date": "2024-01-25", "close": 15.53, "volume": 3226087.0}, {"date": "2024-01-26", "close": 15.55, "volume": 2135993.0}, {"date": "2024-01-29", "close": 15.76, "volume": 3588774.0}, {"date": "2024-01-30", "close": 15.6, "volume": 1685459.0}, {"date": "2024-01-31", "close": 15.08, "volume": 2589752.0}, {"date": "2024-02-01", "close": 15.29, "volume": 2819892.0}, {"date": "2024-02-02", "close": 15.21, "volume": 1737828.0}, {"date": "2024-02-05", "close": 15.04, "volume": 1983669.0}, {"date": "2024-02-06", "close": 15.25, "volume": 2851633.0}, {"date": "2024-02-07", "close": 15.07, "volume": 2331843.0}, {"date": "2024-02-08", "close": 15.26, "volume": 2035587.0}, {"date": "2024-02-09", "close": 15.19, "volume": 2094854.0}, {"date": "2024-02-12", "close": 15.23, "volume": 1948331.0}, {"date": "2024-02-13", "close": 14.69, "volume": 3499049.0}, {"date": "2024-02-14", "close": 14.89, "volume": 3120947.0}, {"date": "2024-02-15", "close": 15.26, "volume": 2470303.0}, {"date": "2024-02-16", "close": 15.06, "volume": 3673863.0}, {"date": "2024-02-20", "close": 15.33, "volume": 3085230.0}, {"date": "2024-02-21", "close": 15.64, "volume": 4249194.0}, {"date": "2024-02-22", "close": 16.24, "volume": 3943305.0}, {"date": "2024-02-23", "close": 15.9, "volume": 2685943.0}, {"date": "2024-02-26", "close": 15.74, "volume": 2378107.0}, {"date": "2024-02-27", "close": 15.93, "volume": 3486180.0}, {"date": "2024-02-28", "close": 16.69, "volume": 3635021.0}, {"date": "2024-02-29", "close": 16.6, "volume": 4970375.0}, {"date": "2024-03-01", "close": 17.3, "volume": 4470290.0}, {"date": "2024-03-04", "close": 17.42, "volume": 2963362.0}, {"date": "2024-03-05", "close": 17.32, "volume": 2106219.0}, {"date": "2024-03-06", "close": 17.32, "volume": 2853564.0}, {"date": "2024-03-07", "close": 17.13, "volume": 2314976.0}, {"date": "2024-03-08", "close": 17.17, "volume": 2381925.0}, {"date": "2024-03-11", "close": 17.17, "volume": 2042709.0}, {"date": "2024-03-12", "close": 17.32, "volume": 1946576.0}, {"date": "2024-03-13", "close": 17.11, "volume": 1981614.0}, {"date": "2024-03-14", "close": 17.03, "volume": 2248497.0}, {"date": "2024-03-15", "close": 17.11, "volume": 3368711.0}, {"date": "2024-03-18", "close": 17.14, "volume": 3040917.0}, {"date": "2024-03-19", "close": 17.27, "volume": 1722855.0}, {"date": "2024-03-20", "close": 17.44, "volume": 2373530.0}, {"date": "2024-03-21", "close": 17.75, "volume": 1963918.0}, {"date": "2024-03-22", "close": 17.64, "volume": 1709606.0}, {"date": "2024-03-25", "close": 17.65, "volume": 1644731.0}, {"date": "2024-03-26", "close": 17.52, "volume": 2126218.0}, {"date": "2024-03-27", "close": 17.65, "volume": 2320860.0}, {"date": "2024-03-28", "close": 17.49, "volume": 3851545.0}, {"date": "2024-04-01", "close": 17.59, "volume": 2920809.0}, {"date": "2024-04-02", "close": 17.24, "volume": 1665786.0}, {"date": "2024-04-03", "close": 17.17, "volume": 2011151.0}, {"date": "2024-04-04", "close": 17.12, "volume": 1440409.0}, {"date": "2024-04-05", "close": 17.39, "volume": 2397205.0}, {"date": "2024-04-08", "close": 17.77, "volume": 2435835.0}, {"date": "2024-04-09", "close": 17.63, "volume": 1838879.0}, {"date": "2024-04-10", "close": 17.15, "volume": 1599149.0}, {"date": "2024-04-11", "close": 17.46, "volume": 1666025.0}, {"date": "2024-04-12", "close": 17.02, "volume": 2139301.0}, {"date": "2024-04-15", "close": 16.79, "volume": 2492292.0}, {"date": "2024-04-16", "close": 16.5, "volume": 2059162.0}, {"date": "2024-04-17", "close": 16.3, "volume": 2133818.0}, {"date": "2024-04-18", "close": 16.13, "volume": 2216459.0}, {"date": "2024-04-19", "close": 16.15, "volume": 1825500.0}, {"date": "2024-04-22", "close": 16.35, "volume": 3086693.0}, {"date": "2024-04-23", "close": 16.73, "volume": 2252165.0}, {"date": "2024-04-24", "close": 16.79, "volume": 1788846.0}, {"date": "2024-04-25", "close": 16.33, "volume": 1307795.0}, {"date": "2024-04-26", "close": 16.57, "volume": 1528051.0}, {"date": "2024-04-29", "close": 16.67, "volume": 3393544.0}, {"date": "2024-04-30", "close": 16.13, "volume": 4911839.0}, {"date": "2024-05-01", "close": 15.97, "volume": 5383783.0}, {"date": "2024-05-02", "close": 15.95, "volume": 3512573.0}, {"date": "2024-05-03", "close": 16.09, "volume": 1922805.0}, {"date": "2024-05-06", "close": 16.38, "volume": 3209778.0}, {"date": "2024-05-07", "close": 16.13, "volume": 2234526.0}, {"date": "2024-05-08", "close": 15.8, "volume": 2130886.0}, {"date": "2024-05-09", "close": 15.95, "volume": 1812008.0}, {"date": "2024-05-10", "close": 15.75, "volume": 3168317.0}, {"date": "2024-05-13", "close": 15.84, "volume": 2539435.0}, {"date": "2024-05-14", "close": 16.12, "volume": 2708182.0}, {"date": "2024-05-15", "close": 16.13, "volume": 2237626.0}, {"date": "2024-05-16", "close": 16.4, "volume": 1825993.0}, {"date": "2024-05-17", "close": 16.32, "volume": 1553771.0}, {"date": "2024-05-20", "close": 16.24, "volume": 2161612.0}, {"date": "2024-05-21", "close": 16.23, "volume": 1173101.0}, {"date": "2024-05-22", "close": 16.13, "volume": 1178356.0}, {"date": "2024-05-23", "close": 15.9, "volume": 1753089.0}, {"date": "2024-05-24", "close": 16.05, "volume": 2256401.0}, {"date": "2024-05-28", "close": 15.92, "volume": 1900249.0}, {"date": "2024-05-29", "close": 15.59, "volume": 1601108.0}, {"date": "2024-05-30", "close": 15.55, "volume": 4841452.0}, {"date": "2024-05-31", "close": 15.86, "volume": 3501179.0}, {"date": "2024-06-03", "close": 15.93, "volume": 2048723.0}, {"date": "2024-06-04", "close": 15.68, "volume": 2008202.0}, {"date": "2024-06-05", "close": 15.34, "volume": 3750593.0}, {"date": "2024-06-06", "close": 15.23, "volume": 2889242.0}, {"date": "2024-06-07", "close": 14.92, "volume": 3158244.0}, {"date": "2024-06-10", "close": 15.0, "volume": 4006299.0}, {"date": "2024-06-11", "close": 14.63, "volume": 3563903.0}, {"date": "2024-06-12", "close": 15.06, "volume": 3350686.0}, {"date": "2024-06-13", "close": 15.07, "volume": 3353755.0}, {"date": "2024-06-14", "close": 14.68, "volume": 2830530.0}, {"date": "2024-06-17", "close": 14.98, "volume": 2319033.0}, {"date": "2024-06-18", "close": 14.95, "volume": 2255219.0}, {"date": "2024-06-20", "close": 14.78, "volume": 2411340.0}, {"date": "2024-06-21", "close": 14.82, "volume": 4365826.0}, {"date": "2024-06-24", "close": 14.76, "volume": 2786575.0}, {"date": "2024-06-25", "close": 14.72, "volume": 2060281.0}, {"date": "2024-06-26", "close": 14.71, "volume": 1937478.0}, {"date": "2024-06-27", "close": 14.88, "volume": 2184001.0}, {"date": "2024-06-28", "close": 14.98, "volume": 2540429.0}, {"date": "2024-07-01", "close": 14.75, "volume": 1891571.0}, {"date": "2024-07-02", "close": 14.73, "volume": 1195937.0}, {"date": "2024-07-03", "close": 14.59, "volume": 910040.0}, {"date": "2024-07-05", "close": 14.48, "volume": 3147331.0}, {"date": "2024-07-08", "close": 14.44, "volume": 1788106.0}, {"date": "2024-07-09", "close": 14.27, "volume": 1684333.0}, {"date": "2024-07-10", "close": 14.31, "volume": 2594649.0}, {"date": "2024-07-11", "close": 14.32, "volume": 4390996.0}, {"date": "2024-07-12", "close": 14.62, "volume": 3348780.0}, {"date": "2024-07-15", "close": 14.83, "volume": 2924941.0}, {"date": "2024-07-16", "close": 15.08, "volume": 3213111.0}, {"date": "2024-07-17", "close": 15.22, "volume": 2846052.0}, {"date": "2024-07-18", "close": 14.74, "volume": 2676012.0}, {"date": "2024-07-19", "close": 14.82, "volume": 1600735.0}, {"date": "2024-07-22", "close": 15.01, "volume": 3071174.0}, {"date": "2024-07-23", "close": 15.12, "volume": 2348815.0}, {"date": "2024-07-24", "close": 14.46, "volume": 2526251.0}, {"date": "2024-07-25", "close": 14.52, "volume": 4444542.0}, {"date": "2024-07-26", "close": 14.93, "volume": 2695700.0}, {"date": "2024-07-29", "close": 15.17, "volume": 2316674.0}, {"date": "2024-07-30", "close": 15.13, "volume": 2199648.0}, {"date": "2024-07-31", "close": 15.06, "volume": 3175686.0}, {"date": "2024-08-01", "close": 14.75, "volume": 4074129.0}, {"date": "2024-08-02", "close": 14.25, "volume": 3517126.0}, {"date": "2024-08-05", "close": 13.64, "volume": 4277984.0}, {"date": "2024-08-06", "close": 13.8, "volume": 3194476.0}, {"date": "2024-08-07", "close": 13.63, "volume": 3225083.0}, {"date": "2024-08-08", "close": 13.85, "volume": 3529381.0}, {"date": "2024-08-09", "close": 14.05, "volume": 2073749.0}, {"date": "2024-08-12", "close": 13.8, "volume": 2468174.0}, {"date": "2024-08-13", "close": 13.92, "volume": 2008321.0}, {"date": "2024-08-14", "close": 13.94, "volume": 1685283.0}, {"date": "2024-08-15", "close": 14.3, "volume": 2407234.0}, {"date": "2024-08-16", "close": 14.35, "volume": 2100431.0}, {"date": "2024-08-19", "close": 14.64, "volume": 1614066.0}, {"date": "2024-08-20", "close": 14.33, "volume": 1789087.0}, {"date": "2024-08-21", "close": 14.82, "volume": 2145264.0}, {"date": "2024-08-22", "close": 14.91, "volume": 2000730.0}, {"date": "2024-08-23", "close": 15.15, "volume": 1428563.0}, {"date": "2024-08-26", "close": 14.99, "volume": 1016034.0}, {"date": "2024-08-27", "close": 14.86, "volume": 2216653.0}, {"date": "2024-08-28", "close": 14.91, "volume": 1901892.0}, {"date": "2024-08-29", "close": 15.1, "volume": 1832630.0}, {"date": "2024-08-30", "close": 15.28, "volume": 2688669.0}, {"date": "2024-09-03", "close": 14.71, "volume": 2626297.0}, {"date": "2024-09-04", "close": 14.44, "volume": 2692831.0}, {"date": "2024-09-05", "close": 14.27, "volume": 1848858.0}, {"date": "2024-09-06", "close": 14.13, "volume": 2090045.0}, {"date": "2024-09-09", "close": 14.08, "volume": 2337295.0}, {"date": "2024-09-10", "close": 13.78, "volume": 3575106.0}, {"date": "2024-09-11", "close": 13.67, "volume": 4871080.0}, {"date": "2024-09-12", "close": 13.78, "volume": 2726543.0}, {"date": "2024-09-13", "close": 14.04, "volume": 2052568.0}, {"date": "2024-09-16", "close": 14.08, "volume": 2123961.0}, {"date": "2024-09-17", "close": 14.38, "volume": 2112042.0}, {"date": "2024-09-18", "close": 14.65, "volume": 3617379.0}, {"date": "2024-09-19", "close": 15.7, "volume": 3904465.0}, {"date": "2024-09-20", "close": 15.6, "volume": 4442740.0}, {"date": "2024-09-23", "close": 15.26, "volume": 2941167.0}, {"date": "2024-09-24", "close": 15.17, "volume": 3230938.0}, {"date": "2024-09-25", "close": 14.6, "volume": 4365216.0}, {"date": "2024-09-26", "close": 14.77, "volume": 2751773.0}, {"date": "2024-09-27", "close": 14.81, "volume": 3346621.0}, {"date": "2024-09-30", "close": 14.1, "volume": 3310522.0}, {"date": "2024-10-01", "close": 14.11, "volume": 2460939.0}, {"date": "2024-10-02", "close": 14.1, "volume": 4980378.0}, {"date": "2024-10-03", "close": 14.04, "volume": 1856754.0}, {"date": "2024-10-04", "close": 14.44, "volume": 2119758.0}, {"date": "2024-10-07", "close": 14.12, "volume": 2950881.0}, {"date": "2024-10-08", "close": 14.17, "volume": 2777645.0}, {"date": "2024-10-09", "close": 14.26, "volume": 2157137.0}, {"date": "2024-10-10", "close": 14.29, "volume": 1926951.0}, {"date": "2024-10-11", "close": 14.52, "volume": 2638230.0}, {"date": "2024-10-14", "close": 14.45, "volume": 1636920.0}, {"date": "2024-10-15", "close": 14.35, "volume": 1797723.0}, {"date": "2024-10-16", "close": 14.24, "volume": 2100663.0}, {"date": "2024-10-17", "close": 14.1, "volume": 2948873.0}, {"date": "2024-10-18", "close": 13.99, "volume": 2511368.0}, {"date": "2024-10-21", "close": 13.96, "volume": 3578004.0}, {"date": "2024-10-22", "close": 13.98, "volume": 3804375.0}, {"date": "2024-10-23", "close": 13.67, "volume": 2928196.0}, {"date": "2024-10-24", "close": 13.86, "volume": 2273469.0}, {"date": "2024-10-25", "close": 13.89, "volume": 3712514.0}, {"date": "2024-10-28", "close": 13.96, "volume": 2673989.0}, {"date": "2024-10-29", "close": 14.05, "volume": 3284577.0}, {"date": "2024-10-30", "close": 14.06, "volume": 4556025.0}, {"date": "2024-10-31", "close": 13.89, "volume": 5593269.0}, {"date": "2024-11-01", "close": 13.84, "volume": 2798088.0}, {"date": "2024-11-04", "close": 14.15, "volume": 5755635.0}, {"date": "2024-11-05", "close": 14.27, "volume": 3066457.0}, {"date": "2024-11-06", "close": 14.99, "volume": 4755350.0}, {"date": "2024-11-07", "close": 14.71, "volume": 3874463.0}, {"date": "2024-11-08", "close": 14.71, "volume": 2800114.0}, {"date": "2024-11-11", "close": 14.97, "volume": 2195138.0}, {"date": "2024-11-12", "close": 15.09, "volume": 3506638.0}, {"date": "2024-11-13", "close": 15.11, "volume": 3713076.0}, {"date": "2024-11-14", "close": 14.7, "volume": 3231267.0}, {"date": "2024-11-15", "close": 14.49, "volume": 3522269.0}, {"date": "2024-11-18", "close": 14.28, "volume": 2047892.0}, {"date": "2024-11-19", "close": 14.3, "volume": 2359058.0}, {"date": "2024-11-20", "close": 14.2, "volume": 2322420.0}, {"date": "2024-11-21", "close": 14.68, "volume": 2291394.0}, {"date": "2024-11-22", "close": 15.05, "volume": 2335093.0}, {"date": "2024-11-25", "close": 15.5, "volume": 3046059.0}, {"date": "2024-11-26", "close": 15.36, "volume": 1427206.0}, {"date": "2024-11-27", "close": 15.56, "volume": 1507954.0}, {"date": "2024-11-29", "close": 15.55, "volume": 1207527.0}, {"date": "2024-12-02", "close": 15.38, "volume": 3031803.0}, {"date": "2024-12-03", "close": 15.81, "volume": 6278836.0}, {"date": "2024-12-04", "close": 15.82, "volume": 2912996.0}, {"date": "2024-12-05", "close": 15.74, "volume": 4784353.0}, {"date": "2024-12-06", "close": 15.65, "volume": 2412123.0}, {"date": "2024-12-09", "close": 15.81, "volume": 2363948.0}, {"date": "2024-12-10", "close": 15.61, "volume": 2596985.0}, {"date": "2024-12-11", "close": 15.55, "volume": 4035133.0}, {"date": "2024-12-12", "close": 15.39, "volume": 3510165.0}, {"date": "2024-12-13", "close": 15.28, "volume": 4191506.0}, {"date": "2024-12-16", "close": 15.4, "volume": 2321965.0}, {"date": "2024-12-17", "close": 15.49, "volume": 2234366.0}, {"date": "2024-12-18", "close": 14.41, "volume": 5432079.0}, {"date": "2024-12-19", "close": 14.47, "volume": 3021146.0}, {"date": "2024-12-20", "close": 14.85, "volume": 7690584.0}, {"date": "2024-12-23", "close": 14.9, "volume": 2286936.0}, {"date": "2024-12-24", "close": 15.07, "volume": 736175.0}, {"date": "2024-12-26", "close": 15.06, "volume": 2497742.0}, {"date": "2024-12-27", "close": 14.92, "volume": 4578528.0}, {"date": "2024-12-30", "close": 14.71, "volume": 4723440.0}, {"date": "2024-12-31", "close": 14.07, "volume": 5419212.0}, {"date": "2025-01-02", "close": 13.78, "volume": 3669100.0}, {"date": "2025-01-03", "close": 14.19, "volume": 4843071.0}, {"date": "2025-01-06", "close": 13.95, "volume": 5027757.0}, {"date": "2025-01-07", "close": 13.66, "volume": 3587404.0}, {"date": "2025-01-08", "close": 13.55, "volume": 3540623.0}, {"date": "2025-01-10", "close": 13.76, "volume": 3613285.0}, {"date": "2025-01-13", "close": 13.7, "volume": 3237780.0}, {"date": "2025-01-14", "close": 13.71, "volume": 2845030.0}, {"date": "2025-01-15", "close": 13.8, "volume": 2299601.0}, {"date": "2025-01-16", "close": 13.6, "volume": 2528104.0}, {"date": "2025-01-17", "close": 13.62, "volume": 1908818.0}, {"date": "2025-01-21", "close": 13.76, "volume": 2356266.0}, {"date": "2025-01-22", "close": 13.73, "volume": 3767734.0}, {"date": "2025-01-23", "close": 13.78, "volume": 2221083.0}, {"date": "2025-01-24", "close": 13.48, "volume": 3219496.0}, {"date": "2025-01-27", "close": 13.73, "volume": 3738012.0}, {"date": "2025-01-28", "close": 13.64, "volume": 5155098.0}, {"date": "2025-01-29", "close": 13.35, "volume": 4709081.0}, {"date": "2025-01-30", "close": 13.48, "volume": 4129419.0}, {"date": "2025-01-31", "close": 13.49, "volume": 5409640.0}, {"date": "2025-02-03", "close": 13.1, "volume": 4805669.0}, {"date": "2025-02-04", "close": 13.1, "volume": 2392246.0}, {"date": "2025-02-05", "close": 13.06, "volume": 2137587.0}, {"date": "2025-02-06", "close": 13.19, "volume": 2297311.0}, {"date": "2025-02-07", "close": 13.19, "volume": 2050845.0}, {"date": "2025-02-10", "close": 12.94, "volume": 3520770.0}, {"date": "2025-02-11", "close": 12.95, "volume": 3373259.0}, {"date": "2025-02-12", "close": 12.71, "volume": 3071510.0}, {"date": "2025-02-13", "close": 12.77, "volume": 2569206.0}, {"date": "2025-02-14", "close": 12.88, "volume": 2738699.0}, {"date": "2025-02-18", "close": 13.16, "volume": 2716409.0}, {"date": "2025-02-19", "close": 13.09, "volume": 4251091.0}, {"date": "2025-02-20", "close": 13.03, "volume": 4095283.0}, {"date": "2025-02-21", "close": 12.63, "volume": 4086205.0}, {"date": "2025-02-24", "close": 12.55, "volume": 2985277.0}, {"date": "2025-02-25", "close": 12.35, "volume": 3119645.0}, {"date": "2025-02-26", "close": 12.34, "volume": 3043919.0}, {"date": "2025-02-27", "close": 12.29, "volume": 1777961.0}, {"date": "2025-02-28", "close": 12.28, "volume": 4487791.0}, {"date": "2025-03-03", "close": 12.01, "volume": 4194944.0}, {"date": "2025-03-04", "close": 11.75, "volume": 7062979.0}, {"date": "2025-03-05", "close": 11.91, "volume": 3821698.0}, {"date": "2025-03-06", "close": 11.88, "volume": 5012687.0}, {"date": "2025-03-07", "close": 12.39, "volume": 3834630.0}, {"date": "2025-03-10", "close": 12.08, "volume": 5745818.0}, {"date": "2025-03-11", "close": 11.72, "volume": 6849608.0}, {"date": "2025-03-12", "close": 11.53, "volume": 5058098.0}, {"date": "2025-03-13", "close": 10.9, "volume": 5465966.0}, {"date": "2025-03-14", "close": 11.35, "volume": 5158293.0}, {"date": "2025-03-17", "close": 11.73, "volume": 4740298.0}, {"date": "2025-03-18", "close": 11.6, "volume": 3793003.0}, {"date": "2025-03-19", "close": 11.7, "volume": 3216985.0}, {"date": "2025-03-20", "close": 11.59, "volume": 3535661.0}, {"date": "2025-03-21", "close": 11.17, "volume": 8786142.0}, {"date": "2025-03-24", "close": 11.51, "volume": 3966359.0}, {"date": "2025-03-25", "close": 11.36, "volume": 3990454.0}, {"date": "2025-03-26", "close": 11.27, "volume": 3158874.0}, {"date": "2025-03-27", "close": 11.15, "volume": 2934281.0}, {"date": "2025-03-28", "close": 10.9, "volume": 4124806.0}, {"date": "2025-03-31", "close": 10.68, "volume": 2997991.0}, {"date": "2025-04-01", "close": 10.75, "volume": 2639312.0}, {"date": "2025-04-02", "close": 10.87, "volume": 3485504.0}, {"date": "2025-04-03", "close": 9.72, "volume": 7997013.0}, {"date": "2025-04-04", "close": 9.36, "volume": 8694628.0}, {"date": "2025-04-07", "close": 9.07, "volume": 8499216.0}, {"date": "2025-04-08", "close": 8.85, "volume": 9085728.0}, {"date": "2025-04-09", "close": 10.07, "volume": 10665440.0}, {"date": "2025-04-10", "close": 9.43, "volume": 4775775.0}, {"date": "2025-04-11", "close": 9.54, "volume": 4848480.0}, {"date": "2025-04-14", "close": 9.64, "volume": 7528638.0}, {"date": "2025-04-15", "close": 9.71, "volume": 6587758.0}, {"date": "2025-04-16", "close": 9.55, "volume": 4411179.0}, {"date": "2025-04-17", "close": 9.83, "volume": 4988011.0}, {"date": "2025-04-21", "close": 9.68, "volume": 4958961.0}, {"date": "2025-04-22", "close": 9.78, "volume": 3604015.0}, {"date": "2025-04-23", "close": 9.89, "volume": 4411112.0}, {"date": "2025-04-24", "close": 9.99, "volume": 2852025.0}, {"date": "2025-04-25", "close": 10.0, "volume": 3479661.0}, {"date": "2025-04-28", "close": 10.06, "volume": 4014954.0}, {"date": "2025-04-29", "close": 9.9, "volume": 3947049.0}, {"date": "2025-04-30", "close": 9.94, "volume": 5856542.0}, {"date": "2025-05-01", "close": 10.04, "volume": 4917558.0}, {"date": "2025-05-02", "close": 10.26, "volume": 6346878.0}, {"date": "2025-05-05", "close": 10.15, "volume": 5781093.0}, {"date": "2025-05-06", "close": 9.92, "volume": 5594330.0}, {"date": "2025-05-07", "close": 10.0, "volume": 5106877.0}, {"date": "2025-05-08", "close": 10.41, "volume": 3487572.0}, {"date": "2025-05-09", "close": 10.38, "volume": 3490466.0}, {"date": "2025-05-12", "close": 11.17, "volume": 6226651.0}, {"date": "2025-05-13", "close": 11.18, "volume": 4131483.0}, {"date": "2025-05-14", "close": 11.03, "volume": 5103345.0}, {"date": "2025-05-15", "close": 10.83, "volume": 5699751.0}, {"date": "2025-05-16", "close": 10.88, "volume": 3553990.0}, {"date": "2025-05-19", "close": 10.8, "volume": 2464360.0}, {"date": "2025-05-20", "close": 10.59, "volume": 2688325.0}, {"date": "2025-05-21", "close": 10.22, "volume": 3904918.0}, {"date": "2025-05-22", "close": 10.26, "volume": 3050485.0}, {"date": "2025-05-23", "close": 10.17, "volume": 3776747.0}, {"date": "2025-05-27", "close": 10.56, "volume": 6929350.0}, {"date": "2025-05-28", "close": 10.38, "volume": 6398260.0}, {"date": "2025-05-29", "close": 10.49, "volume": 3195456.0}, {"date": "2025-05-30", "close": 10.36, "volume": 4995877.0}, {"date": "2025-06-02", "close": 10.15, "volume": 4298489.0}, {"date": "2025-06-03", "close": 10.23, "volume": 3749286.0}, {"date": "2025-06-04", "close": 10.07, "volume": 7360727.0}, {"date": "2025-06-05", "close": 10.02, "volume": 4615352.0}, {"date": "2025-06-06", "close": 10.27, "volume": 3067880.0}, {"date": "2025-06-09", "close": 10.38, "volume": 3836681.0}, {"date": "2025-06-10", "close": 10.62, "volume": 3283347.0}, {"date": "2025-06-11", "close": 10.53, "volume": 3283891.0}, {"date": "2025-06-12", "close": 10.45, "volume": 3312071.0}, {"date": "2025-06-13", "close": 9.9, "volume": 4531337.0}, {"date": "2025-06-16", "close": 10.34, "volume": 3229802.0}, {"date": "2025-06-17", "close": 10.19, "volume": 2803658.0}, {"date": "2025-06-18", "close": 10.19, "volume": 3090708.0}, {"date": "2025-06-20", "close": 10.17, "volume": 9329189.0}, {"date": "2025-06-23", "close": 10.27, "volume": 3647431.0}, {"date": "2025-06-24", "close": 10.37, "volume": 3384027.0}, {"date": "2025-06-25", "close": 10.24, "volume": 3146900.0}, {"date": "2025-06-26", "close": 10.52, "volume": 4873116.0}, {"date": "2025-06-27", "close": 10.53, "volume": 5774056.0}, {"date": "2025-06-30", "close": 10.23, "volume": 4643389.0}, {"date": "2025-07-01", "close": 10.65, "volume": 3693927.0}, {"date": "2025-07-02", "close": 10.8, "volume": 4368277.0}, {"date": "2025-07-03", "close": 10.84, "volume": 1958126.0}, {"date": "2025-07-07", "close": 10.6, "volume": 3334852.0}, {"date": "2025-07-08", "close": 10.79, "volume": 2847468.0}, {"date": "2025-07-09", "close": 10.83, "volume": 2468461.0}, {"date": "2025-07-10", "close": 11.34, "volume": 5539458.0}, {"date": "2025-07-11", "close": 11.2, "volume": 2924324.0}, {"date": "2025-07-14", "close": 11.18, "volume": 3536052.0}, {"date": "2025-07-15", "close": 10.96, "volume": 3273491.0}, {"date": "2025-07-16", "close": 10.86, "volume": 2185754.0}, {"date": "2025-07-17", "close": 10.8, "volume": 3322219.0}, {"date": "2025-07-18", "close": 10.77, "volume": 1851633.0}, {"date": "2025-07-21", "close": 10.7, "volume": 2348300.0}, {"date": "2025-07-22", "close": 11.21, "volume": 5570168.0}, {"date": "2025-07-23", "close": 11.37, "volume": 5158856.0}, {"date": "2025-07-24", "close": 11.13, "volume": 3892038.0}, {"date": "2025-07-25", "close": 11.22, "volume": 2559372.0}, {"date": "2025-07-28", "close": 11.15, "volume": 2784287.0}, {"date": "2025-07-29", "close": 11.01, "volume": 2782458.0}, {"date": "2025-07-30", "close": 10.81, "volume": 3595544.0}, {"date": "2025-07-31", "close": 10.66, "volume": 5243255.0}, {"date": "2025-08-01", "close": 10.24, "volume": 6129623.0}, {"date": "2025-08-04", "close": 10.4, "volume": 3733959.0}, {"date": "2025-08-05", "close": 10.46, "volume": 4914550.0}, {"date": "2025-08-06", "close": 10.36, "volume": 5714788.0}, {"date": "2025-08-07", "close": 10.32, "volume": 3154519.0}, {"date": "2025-08-08", "close": 10.17, "volume": 3565534.0}, {"date": "2025-08-11", "close": 10.22, "volume": 5060844.0}, {"date": "2025-08-12", "close": 10.66, "volume": 4016241.0}, {"date": "2025-08-13", "close": 11.18, "volume": 5348890.0}, {"date": "2025-08-14", "close": 11.09, "volume": 3769070.0}, {"date": "2025-08-15", "close": 10.91, "volume": 3117615.0}, {"date": "2025-08-18", "close": 11.02, "volume": 2826956.0}, {"date": "2025-08-19", "close": 11.15, "volume": 2288466.0}, {"date": "2025-08-20", "close": 11.13, "volume": 2424665.0}, {"date": "2025-08-21", "close": 11.17, "volume": 3630203.0}, {"date": "2025-08-22", "close": 11.84, "volume": 4234390.0}, {"date": "2025-08-25", "close": 11.67, "volume": 2566597.0}, {"date": "2025-08-26", "close": 11.7, "volume": 4174570.0}, {"date": "2025-08-27", "close": 11.95, "volume": 4534536.0}, {"date": "2025-08-28", "close": 11.76, "volume": 2784318.0}, {"date": "2025-08-29", "close": 11.76, "volume": 2540388.0}, {"date": "2025-09-02", "close": 11.63, "volume": 3360497.0}, {"date": "2025-09-03", "close": 11.9, "volume": 3746642.0}, {"date": "2025-09-04", "close": 12.11, "volume": 3130527.0}, {"date": "2025-09-05", "close": 12.0, "volume": 2517698.0}, {"date": "2025-09-08", "close": 11.88, "volume": 3204527.0}, {"date": "2025-09-09", "close": 11.71, "volume": 4042099.0}, {"date": "2025-09-10", "close": 11.83, "volume": 2992664.0}, {"date": "2025-09-11", "close": 12.0, "volume": 3834809.0}, {"date": "2025-09-12", "close": 11.95, "volume": 2888178.0}, {"date": "2025-09-15", "close": 12.07, "volume": 3248277.0}, {"date": "2025-09-16", "close": 12.09, "volume": 3428135.0}, {"date": "2025-09-17", "close": 11.98, "volume": 3276259.0}, {"date": "2025-09-18", "close": 12.13, "volume": 3768388.0}, {"date": "2025-09-19", "close": 11.98, "volume": 4622022.0}, {"date": "2025-09-22", "close": 11.63, "volume": 2614627.0}, {"date": "2025-09-23", "close": 11.65, "volume": 2225889.0}, {"date": "2025-09-24", "close": 11.56, "volume": 2978063.0}, {"date": "2025-09-25", "close": 11.29, "volume": 3081217.0}, {"date": "2025-09-26", "close": 11.52, "volume": 3430952.0}, {"date": "2025-09-29", "close": 11.52, "volume": 3139899.0}, {"date": "2025-09-30", "close": 11.08, "volume": 3692307.0}, {"date": "2025-10-01", "close": 11.03, "volume": 3588449.0}, {"date": "2025-10-02", "close": 11.09, "volume": 2848327.0}, {"date": "2025-10-03", "close": 11.09, "volume": 2991106.0}, {"date": "2025-10-06", "close": 10.9, "volume": 3832544.0}, {"date": "2025-10-07", "close": 10.81, "volume": 3887837.0}, {"date": "2025-10-08", "close": 10.82, "volume": 3489009.0}, {"date": "2025-10-09", "close": 10.75, "volume": 3015826.0}, {"date": "2025-10-10", "close": 10.48, "volume": 3700048.0}, {"date": "2025-10-13", "close": 10.8, "volume": 2756764.0}, {"date": "2025-10-14", "close": 11.06, "volume": 2186549.0}, {"date": "2025-10-15", "close": 11.07, "volume": 4085121.0}, {"date": "2025-10-16", "close": 10.88, "volume": 2592755.0}, {"date": "2025-10-17", "close": 10.81, "volume": 1933029.0}, {"date": "2025-10-20", "close": 10.88, "volume": 2690793.0}, {"date": "2025-10-21", "close": 11.01, "volume": 2574969.0}, {"date": "2025-10-22", "close": 11.28, "volume": 2800506.0}, {"date": "2025-10-23", "close": 11.16, "volume": 2267682.0}, {"date": "2025-10-24", "close": 11.05, "volume": 2945853.0}, {"date": "2025-10-27", "close": 11.28, "volume": 3884176.0}, {"date": "2025-10-28", "close": 11.06, "volume": 2991747.0}, {"date": "2025-10-29", "close": 10.97, "volume": 2340500.0}, {"date": "2025-10-30", "close": 10.73, "volume": 5456237.0}, {"date": "2025-10-31", "close": 10.29, "volume": 8845967.0}, {"date": "2025-11-03", "close": 10.22, "volume": 7006896.0}, {"date": "2025-11-04", "close": 9.97, "volume": 5532507.0}, {"date": "2025-11-05", "close": 10.09, "volume": 4302281.0}, {"date": "2025-11-06", "close": 10.16, "volume": 4736889.0}, {"date": "2025-11-07", "close": 10.68, "volume": 4293191.0}, {"date": "2025-11-10", "close": 10.77, "volume": 3338142.0}, {"date": "2025-11-11", "close": 10.61, "volume": 2173531.0}, {"date": "2025-11-12", "close": 10.72, "volume": 2589839.0}, {"date": "2025-11-13", "close": 10.46, "volume": 2111434.0}, {"date": "2025-11-14", "close": 10.45, "volume": 3039033.0}, {"date": "2025-11-17", "close": 10.14, "volume": 3202207.0}, {"date": "2025-11-18", "close": 10.19, "volume": 3063493.0}, {"date": "2025-11-19", "close": 10.03, "volume": 2633241.0}, {"date": "2025-11-20", "close": 9.84, "volume": 3972714.0}, {"date": "2025-11-21", "close": 10.49, "volume": 4551353.0}, {"date": "2025-11-24", "close": 10.51, "volume": 3676212.0}, {"date": "2025-11-25", "close": 10.83, "volume": 2654987.0}, {"date": "2025-11-26", "close": 10.83, "volume": 2025298.0}, {"date": "2025-11-28", "close": 10.82, "volume": 786844.0}, {"date": "2025-12-01", "close": 10.62, "volume": 3353831.0}, {"date": "2025-12-02", "close": 10.57, "volume": 5139266.0}, {"date": "2025-12-03", "close": 10.69, "volume": 3541566.0}, {"date": "2025-12-04", "close": 10.48, "volume": 3860582.0}, {"date": "2025-12-05", "close": 10.53, "volume": 2812120.0}, {"date": "2025-12-08", "close": 10.26, "volume": 4561516.0}, {"date": "2025-12-09", "close": 10.66, "volume": 3978927.0}, {"date": "2025-12-10", "close": 10.9, "volume": 8361217.0}, {"date": "2025-12-11", "close": 10.8, "volume": 3399054.0}, {"date": "2025-12-12", "close": 10.88, "volume": 4581869.0}, {"date": "2025-12-15", "close": 11.01, "volume": 3147483.0}, {"date": "2025-12-16", "close": 10.81, "volume": 2664238.0}, {"date": "2025-12-17", "close": 10.95, "volume": 2517841.0}, {"date": "2025-12-18", "close": 10.84, "volume": 2800001.0}, {"date": "2025-12-19", "close": 10.92, "volume": 6107498.0}, {"date": "2025-12-22", "close": 10.79, "volume": 2204895.0}, {"date": "2025-12-23", "close": 10.69, "volume": 2271321.0}, {"date": "2025-12-24", "close": 10.87, "volume": 1614247.0}, {"date": "2025-12-26", "close": 10.84, "volume": 1514848.0}, {"date": "2025-12-29", "close": 10.82, "volume": 3156832.0}, {"date": "2025-12-30", "close": 10.81, "volume": 2243270.0}, {"date": "2025-12-31", "close": 10.46, "volume": 2843221.0}, {"date": "2026-01-02", "close": 10.77, "volume": 3149013.0}, {"date": "2026-01-05", "close": 10.57, "volume": 5246266.0}, {"date": "2026-01-06", "close": 10.83, "volume": 4990472.0}, {"date": "2026-01-07", "close": 10.66, "volume": 3839539.0}, {"date": "2026-01-08", "close": 11.15, "volume": 4319533.0}, {"date": "2026-01-09", "close": 11.48, "volume": 4391562.0}, {"date": "2026-01-12", "close": 11.4, "volume": 4886211.0}, {"date": "2026-01-13", "close": 11.43, "volume": 6663686.0}, {"date": "2026-01-14", "close": 11.19, "volume": 3602697.0}, {"date": "2026-01-15", "close": 11.49, "volume": 3726259.0}, {"date": "2026-01-16", "close": 11.42, "volume": 3289252.0}, {"date": "2026-01-20", "close": 11.27, "volume": 3868343.0}, {"date": "2026-01-21", "close": 11.58, "volume": 6538317.0}, {"date": "2026-01-22", "close": 11.59, "volume": 3694729.0}, {"date": "2026-01-23", "close": 11.37, "volume": 2027461.0}, {"date": "2026-01-26", "close": 11.15, "volume": 3295736.0}, {"date": "2026-01-27", "close": 10.86, "volume": 3632036.0}, {"date": "2026-01-28", "close": 10.73, "volume": 5525579.0}, {"date": "2026-01-29", "close": 10.9, "volume": 2999655.0}, {"date": "2026-01-30", "close": 10.93, "volume": 4410647.0}, {"date": "2026-02-02", "close": 10.94, "volume": 3473280.0}, {"date": "2026-02-03", "close": 11.07, "volume": 4049858.0}, {"date": "2026-02-04", "close": 11.55, "volume": 4350906.0}, {"date": "2026-02-05", "close": 11.17, "volume": 3850371.0}, {"date": "2026-02-06", "close": 11.53, "volume": 4222080.0}, {"date": "2026-02-09", "close": 11.49, "volume": 1974252.0}, {"date": "2026-02-10", "close": 11.77, "volume": 2663553.0}, {"date": "2026-02-11", "close": 11.69, "volume": 2671113.0}, {"date": "2026-02-12", "close": 11.42, "volume": 7982540.0}, {"date": "2026-02-13", "close": 11.2, "volume": 4420801.0}, {"date": "2026-02-17", "close": 11.47, "volume": 3774141.0}, {"date": "2026-02-18", "close": 11.43, "volume": 4394954.0}, {"date": "2026-02-19", "close": 11.42, "volume": 5011663.0}, {"date": "2026-02-20", "close": 11.25, "volume": 5441922.0}, {"date": "2026-02-23", "close": 11.1, "volume": 5959542.0}, {"date": "2026-02-24", "close": 11.27, "volume": 5410446.0}, {"date": "2026-02-25", "close": 11.26, "volume": 2932791.0}, {"date": "2026-02-26", "close": 11.71, "volume": 3447293.0}, {"date": "2026-02-27", "close": 11.31, "volume": 5864746.0}, {"date": "2026-03-02", "close": 11.24, "volume": 6294532.0}, {"date": "2026-03-03", "close": 11.15, "volume": 4948210.0}, {"date": "2026-03-04", "close": 11.44, "volume": 3492579.0}, {"date": "2026-03-05", "close": 11.3, "volume": 3401209.0}, {"date": "2026-03-06", "close": 10.91, "volume": 3581926.0}, {"date": "2026-03-09", "close": 10.71, "volume": 3488536.0}, {"date": "2026-03-10", "close": 10.71, "volume": 3163131.0}, {"date": "2026-03-11", "close": 10.83, "volume": 2921941.0}, {"date": "2026-03-12", "close": 10.37, "volume": 3034724.0}, {"date": "2026-03-13", "close": 10.19, "volume": 2782337.0}, {"date": "2026-03-16", "close": 10.44, "volume": 5237793.0}, {"date": "2026-03-17", "close": 10.49, "volume": 2722596.0}, {"date": "2026-03-18", "close": 10.51, "volume": 2020399.0}, {"date": "2026-03-19", "close": 10.52, "volume": 2288642.0}, {"date": "2026-03-20", "close": 10.27, "volume": 4211243.0}, {"date": "2026-03-23", "close": 10.44, "volume": 4957377.0}, {"date": "2026-03-24", "close": 10.41, "volume": 3070468.0}, {"date": "2026-03-25", "close": 10.6, "volume": 3071248.0}, {"date": "2026-03-26", "close": 10.72, "volume": 2391294.0}, {"date": "2026-03-27", "close": 10.43, "volume": 2440287.0}, {"date": "2026-03-30", "close": 10.57, "volume": 2847138.0}, {"date": "2026-03-31", "close": 10.53, "volume": 3485354.0}, {"date": "2026-04-01", "close": 10.38, "volume": 4205731.0}, {"date": "2026-04-02", "close": 10.4, "volume": 3851524.0}, {"date": "2026-04-06", "close": 10.39, "volume": 4628071.0}, {"date": "2026-04-07", "close": 10.27, "volume": 4146024.0}, {"date": "2026-04-08", "close": 10.87, "volume": 5492671.0}, {"date": "2026-04-09", "close": 11.18, "volume": 4104992.0}, {"date": "2026-04-10", "close": 11.2, "volume": 4549008.0}, {"date": "2026-04-13", "close": 11.19, "volume": 3139623.0}, {"date": "2026-04-14", "close": 11.49, "volume": 4982506.0}, {"date": "2026-04-15", "close": 11.34, "volume": 4513301.0}, {"date": "2026-04-16", "close": 11.18, "volume": 6530706.0}, {"date": "2026-04-17", "close": 11.41, "volume": 5624912.0}, {"date": "2026-04-20", "close": 11.58, "volume": 2769820.0}, {"date": "2026-04-21", "close": 11.21, "volume": 3502052.0}, {"date": "2026-04-22", "close": 11.14, "volume": 3438966.0}, {"date": "2026-04-23", "close": 11.07, "volume": 4377202.0}, {"date": "2026-04-24", "close": 11.2, "volume": 2446254.0}, {"date": "2026-04-27", "close": 11.23, "volume": 2935366.0}, {"date": "2026-04-28", "close": 11.29, "volume": 2219931.0}, {"date": "2026-04-29", "close": 11.34, "volume": 2868133.0}, {"date": "2026-04-30", "close": 11.47, "volume": 5947462.0}, {"date": "2026-05-01", "close": 11.35, "volume": 8055952.0}, {"date": "2026-05-04", "close": 11.04, "volume": 5538452.0}, {"date": "2026-05-05", "close": 11.37, "volume": 6820981.0}, {"date": "2026-05-06", "close": 11.22, "volume": 7062604.0}, {"date": "2026-05-07", "close": 11.19, "volume": 5366419.0}, {"date": "2026-05-08", "close": 11.32, "volume": 4756840.0}, {"date": "2026-05-11", "close": 11.03, "volume": 3983865.0}, {"date": "2026-05-12", "close": 10.97, "volume": 4040035.0}, {"date": "2026-05-13", "close": 10.81, "volume": 4948560.0}, {"date": "2026-05-14", "close": 10.9, "volume": 2986864.0}, {"date": "2026-05-15", "close": 10.76, "volume": 3259144.0}, {"date": "2026-05-18", "close": 11.09, "volume": 4443377.0}, {"date": "2026-05-19", "close": 11.0, "volume": 4090215.0}, {"date": "2026-05-20", "close": 11.39, "volume": 3804745.0}, {"date": "2026-05-21", "close": 11.46, "volume": 3493878.0}, {"date": "2026-05-22", "close": 11.51, "volume": 5103715.0}, {"date": "2026-05-26", "close": 12.0, "volume": 4950205.0}, {"date": "2026-05-27", "close": 12.13, "volume": 4038385.0}, {"date": "2026-05-28", "close": 12.17, "volume": 2756009.0}, {"date": "2026-05-29", "close": 12.13, "volume": 4991244.0}, {"date": "2026-06-01", "close": 12.9, "volume": 9262919.0}, {"date": "2026-06-02", "close": 13.35, "volume": 5728951.0}, {"date": "2026-06-03", "close": 13.52, "volume": 8375134.0}, {"date": "2026-06-04", "close": 14.04, "volume": 5367149.0}, {"date": "2026-06-05", "close": 14.05, "volume": 6944305.0}, {"date": "2026-06-08", "close": 14.12, "volume": 7080529.0}, {"date": "2026-06-09", "close": 14.15, "volume": 7875401.0}, {"date": "2026-06-10", "close": 13.92, "volume": 4666773.0}, {"date": "2026-06-11", "close": 14.36, "volume": 4110126.0}, {"date": "2026-06-12", "close": 14.5, "volume": 2839796.0}, {"date": "2026-06-15", "close": 14.4, "volume": 3588748.0}, {"date": "2026-06-16", "close": 14.69, "volume": 4624354.0}, {"date": "2026-06-17", "close": 14.5, "volume": 5188242.0}, {"date": "2026-06-18", "close": 14.72, "volume": 5580913.0}, {"date": "2026-06-22", "close": 14.57, "volume": 5246620.0}, {"date": "2026-06-23", "close": 14.43, "volume": 4173999.0}, {"date": "2026-06-24", "close": 14.34, "volume": 4759256.0}, {"date": "2026-06-25", "close": 14.57, "volume": 4417751.0}, {"date": "2026-06-26", "close": 14.78, "volume": 30795210.0}, {"date": "2026-06-29", "close": 14.53, "volume": 4865999.0}, {"date": "2026-06-30", "close": 14.25, "volume": 5074029.0}, {"date": "2026-07-01", "close": 14.17, "volume": 4523656.0}, {"date": "2026-07-02", "close": 14.42, "volume": 3925502.0}, {"date": "2026-07-06", "close": 14.3, "volume": 4173218.0}, {"date": "2026-07-07", "close": 14.16, "volume": 4890174.0}, {"date": "2026-07-08", "close": 13.76, "volume": 4305767.0}, {"date": "2026-07-09", "close": 14.14, "volume": 2839038.0}, {"date": "2026-07-10", "close": 14.17, "volume": 3378788.0}, {"date": "2026-07-13", "close": 14.18, "volume": 4257321.0}, {"date": "2026-07-14", "close": 14.48, "volume": 3086835.0}, {"date": "2026-07-15", "close": 14.55, "volume": 6107704.0}, {"date": "2026-07-16", "close": 14.6, "volume": 3484094.0}, {"date": "2026-07-17", "close": 14.88, "volume": 5779636.0}, {"date": "2026-07-20", "close": 14.84, "volume": 2842953.0}, {"date": "2026-07-21", "close": 15.06, "volume": 3574818.0}, {"date": "2026-07-22", "close": 15.06, "volume": 2904969.0}, {"date": "2026-07-23", "close": 14.59, "volume": 3031777.0}, {"date": "2026-07-24", "close": 14.74, "volume": 3565348.0}, {"date": "2026-07-27", "close": 15.03, "volume": 4308490.0}, {"date": "2026-07-28", "close": 15.19, "volume": 4449124.0}, {"date": "2026-07-29", "close": 15.32, "volume": 3722501.0}, {"date": "2026-07-30", "close": 15.06, "volume": 3040010.0}, {"date": "2026-07-31", "close": 15.06, "volume": 2946144.0}, {"date": "2026-08-03", "close": 15.12, "volume": 6346464.0}, {"date": "2026-08-04", "close": 15.0, "volume": 6582757.0}, {"date": "2026-08-05", "close": 14.94, "volume": 4783531.0}, {"date": "2026-08-06", "close": 14.35, "volume": 4823876.0}, {"date": "2026-08-07", "close": 14.76, "volume": 6809131.0}], "refreshing": true}