{"ticker": "ET", "overview": {"cik": "1276187", "ticker": "ET", "name": "Energy Transfer LP", "industry": "Natural Gas Transmission", "country": "United States", "sic": "4922", "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342811", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001276187-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001276187-26-000033", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-27", "title": "Form EFFECT", "accession": "9999999995-26-002452", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-309155", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-07-17", "title": "Form S-8 POS", "accession": "0001193125-26-308013", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-17", "title": "Form S-8 POS", "accession": "0001193125-26-308011", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-17", "title": "Form S-8 POS", "accession": "0001193125-26-308010", "price_sensitive": false}, {"form": "S-3DPOS", "date": "2026-07-17", "title": "Form S-3DPOS", "accession": "0001193125-26-308008", "price_sensitive": false}, {"form": "POS AM", "date": "2026-07-17", "title": "Form POS AM", "accession": "0001193125-26-308006", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-08", "title": "Form 424B2", "accession": "0001193125-26-298550", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-298149", "price_sensitive": true}, {"form": "FWP", "date": "2026-07-06", "title": "Form FWP", "accession": "0001193125-26-296440", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-06", "title": "Prospectus", "accession": "0001193125-26-295621", "price_sensitive": false}, {"form": "POSASR", "date": "2026-07-06", "title": "Form POSASR", "accession": "0001193125-26-295546", "price_sensitive": false}, {"form": "8-K12B", "date": "2026-07-06", "title": "Form 8-K12B", "accession": "0001193125-26-295529", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004446", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001276187-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217305", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001276187-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001276187-26-000021", "price_sensitive": true}, {"form": "144", "date": "2026-03-13", "title": "Notice of proposed sale", "accession": "0001959173-26-002267", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-19", "title": "Annual report", "accession": "0001276187-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001276187-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-27", "title": "Material event", "accession": "0001193125-26-024378", "price_sensitive": true}]}, "description": "Energy Transfer LP trades as ET on the NYSE and is registered in the United States, classified under Natural Gas Transmission (SIC 4922). Privy Trades holds 65 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 2 open-market purchases totalling $21.51M. The most recent filing on record is dated 19 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 21513520.7530672, "sell_n": 0, "sell_sum": 0, "net": 21513520.7530672, "insiders": 2, "first_date": "2026-08-07", "last_date": "2026-08-19"}, "metrics": {"ticker": "ET", "has_prices": true, "as_of": "2026-08-19", "last": 21.18, "prev_close": 21.42, "change": -0.240000000000002, "change_pct": -0.011204481792717179, "session_volume": 13509160.0, "vwap_5": 21.109169228298555, "vwap_20": 20.534202062621844, "vwap_60": 19.835583355820372, "vwap_250": 18.224812971636247, "high_52w": 21.42, "low_52w": 16.21, "avg_volume_20": 9977514.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-359388", "src": "INSIDERS", "ticker": "ET", "cik": "1276187", "company": "Energy Transfer LP", "company_raw": "Energy Transfer LP", "who": "Kelcy L. Warren", "who_key": "WARREN KELCY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21263520.32, "score": 67.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "$21.3M bet: A board member buys ET", "source_url": "https://www.sec.gov/Archives/edgar/data/1276191/000119312526359388/0001193125-26-359388-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108941}, {"id": "0001193125-26-342811", "src": "INSIDERS", "ticker": "ET", "cik": "1276187", "company": "Energy Transfer LP", "company_raw": "Energy Transfer LP", "who": "James Richard Perry", "who_key": "Perry James Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250000.43306719998, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "A director backs ET with $250K", "source_url": "https://www.sec.gov/Archives/edgar/data/1633632/000119312526342811/0001193125-26-342811-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126221}, {"id": "HOUSE-2026-20034522-T2", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "0\nF S: New\nS O: UBS SEP IRA\nEnergy Transfer LP Common Units", "who": "Hon. Brian Babin", "who_key": "Hon. Brian Babin", "role": "House \u00b7 TX36", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Brian Babin sells ET ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.pdf", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261581}, {"id": "HOUSE-2025-20030587-T2", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "2507/01/2025$1,001 - $15,000\nF S: New\nEnergy Transfer LP Common Units", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx sells ET ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030587.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715181}, {"id": "HOUSE-2025-20029061-T2", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "2504/02/2025$1,001 - $15,000\nF S: New\nEnergy Transfer LP Common Units", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx sells ET ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029061.pdf", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872141}, {"id": "HOUSE-2025-20027876-T1", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "2503/01/2025$1,001 - $15,000\nF S: New\nEnergy Transfer LP Common Units", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ET ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027876.pdf", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895181}, {"id": "HOUSE-2025-20026516-T7", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "2401/06/2025$1,001 - $15,000\nF S: New\nEnergy Transfer LP Common Units", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx sells ET ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026516.pdf", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003181}, {"id": "HOUSE-2024-20026376-T1", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "/11/2024 $1,001 - $15,000\nF S: New\nJT Energy Transfer LP Common Units", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ET ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026376.pdf", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027661}, {"id": "HOUSE-2024-20025771-T1", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "2409/03/2024$1,001 - $15,000\nF S: New\nEnergy Transfer LP Common Units", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ET ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025771.pdf", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160141}, {"id": "HOUSE-2024-20025200-T3", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "2406/03/2024$1,001 - $15,000\nF S: New\nEnergy Transfer LP Common Units", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ET ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025200.pdf", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291181}, {"id": "HOUSE-2024-20025200-T2", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "2406/03/2024$1,001 - $15,000\nF S: New\nEnergy Transfer LP Common Units", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ET ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025200.pdf", "trade_date": "2024-05-02", "timestamp": "2024-05-02", "mins": 1317101}, {"id": "HOUSE-2024-20025200-T1", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "2406/03/2024$1,001 - $15,000\nF S: New\nEnergy Transfer LP Common Units", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ET ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025200.pdf", "trade_date": "2024-05-01", "timestamp": "2024-05-01", "mins": 1318541}, {"id": "HOUSE-2024-20024996-T1", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "2405/06/2024$1,001 - $15,000\nF S: New\nEnergy Transfer LP Common Units", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ET ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024996.pdf", "trade_date": "2024-04-30", "timestamp": "2024-04-30", "mins": 1319981}, {"id": "HOUSE-2024-20024848-T3", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "0\nF S: New\nD: Sold entire holding.\nJT Energy Transfer LP Common Units", "who": "Hon. Chip Roy", "who_key": "Hon. Chip Roy", "role": "House \u00b7 TX21", "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. Chip Roy offloads ET ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024848.pdf", "trade_date": "2024-04-10", "timestamp": "2024-04-10", "mins": 1348781}, {"id": "HOUSE-2024-20024596-T7", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "02/2024$50,001 -\n$100,000\nF S: New\nJT Energy Transfer LP Common Units", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ET ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf", "trade_date": "2024-02-21", "timestamp": "2024-02-21", "mins": 1419341}, {"id": "HOUSE-2024-20024424-T6", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "ion\nDate\nAmount Cap.\nGains >\n$200?\nJT Energy Transfer LP Common Units", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ET ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024424.pdf", "trade_date": "2024-01-18", "timestamp": "2024-01-18", "mins": 1468301}, {"id": "HOUSE-2024-20024424-T5", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "/01/2024$15,001 -\n$50,000\nF S: New\nJT Energy Transfer LP Common Units", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ET ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024424.pdf", "trade_date": "2024-01-17", "timestamp": "2024-01-17", "mins": 1469741}, {"id": "HOUSE-2024-20024424-T4", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "2/01/2024$1,001 - $15,000\nF S: New\nJT Energy Transfer LP Common Units", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ET ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024424.pdf", "trade_date": "2024-01-16", "timestamp": "2024-01-16", "mins": 1471181}, {"id": "HOUSE-2024-20024062-T0", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "cation\nDate\nAmount Cap.\nGains >\n$200?\nEnergy Transfer LP Common Units", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "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. Mark Dr Green offloads ET ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024062.pdf", "trade_date": "2023-12-06", "timestamp": "2023-12-06", "mins": 1530221}, {"id": "HOUSE-2023-20023975-T3", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "New\nS O: HT IRA\nD: Sold 436.637 loss\nEnergy Transfer LP Common Units", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions offloads ET ($15,001 - $50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023975.pdf", "trade_date": "2023-10-31", "timestamp": "2023-10-31", "mins": 1582061}, {"id": "HOUSE-2023-20023441-T0", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "cation\nDate\nAmount Cap.\nGains >\n$200?\nEnergy Transfer LP Common Units", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green offloads ET ($250,001 -\n$500,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023441.pdf", "trade_date": "2023-08-04", "timestamp": "2023-08-04", "mins": 1708781}, {"id": "HOUSE-2023-20023358-T0", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "cation\nDate\nAmount Cap.\nGains >\n$200?\nEnergy Transfer LP Common Units", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green offloads ET ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023358.pdf", "trade_date": "2023-07-18", "timestamp": "2023-07-18", "mins": 1733261}, {"id": "HOUSE-2023-20023329-T0", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "cation\nDate\nAmount Cap.\nGains >\n$200?\nEnergy Transfer LP Common Units", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green offloads ET ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023329.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1739021}, {"id": "HOUSE-2023-20023220-T1", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "New\nS O: Equitable Retirement Account\nEnergy Transfer LP Common Units", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green offloads ET ($250,001 -\n$500,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023220.pdf", "trade_date": "2023-06-27", "timestamp": "2023-06-27", "mins": 1763501}, {"id": "HOUSE-2023-20023220-T0", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "cation\nDate\nAmount Cap.\nGains >\n$200?\nEnergy Transfer LP Common Units", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "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. Mark Dr Green offloads ET ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023220.pdf", "trade_date": "2023-06-26", "timestamp": "2023-06-26", "mins": 1764941}, {"id": "HOUSE-2023-20023119-T0", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "cation\nDate\nAmount Cap.\nGains >\n$200?\nEnergy Transfer LP Common Units", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green offloads ET ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023119.pdf", "trade_date": "2023-06-08", "timestamp": "2023-06-08", "mins": 1790861}, {"id": "HOUSE-2023-20023075-T0", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "cation\nDate\nAmount Cap.\nGains >\n$200?\nEnergy Transfer LP Common Units", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green offloads ET ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023075.pdf", "trade_date": "2023-06-02", "timestamp": "2023-06-02", "mins": 1799501}, {"id": "HOUSE-2023-20023055-T0", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "cation\nDate\nAmount Cap.\nGains >\n$200?\nEnergy Transfer LP Common Units", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green offloads ET ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023055.pdf", "trade_date": "2023-05-30", "timestamp": "2023-05-30", "mins": 1803821}, {"id": "HOUSE-2023-20022998-T0", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "cation\nDate\nAmount Cap.\nGains >\n$200?\nEnergy Transfer LP Common Units", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green offloads ET ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022998.pdf", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822541}, {"id": "HOUSE-2023-20022725-T0", "src": "CONGRESS", "ticker": "ET", "cik": "", "company": "Energy Transfer LP", "company_raw": "cation\nDate\nAmount Cap.\nGains >\n$200?\nEnergy Transfer LP Common Units", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mark Dr Green offloads ET ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022725.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875821}], "recent_buys": [{"id": "0001193125-26-359388", "src": "INSIDERS", "ticker": "ET", "cik": "1276187", "company": "Energy Transfer LP", "company_raw": "Energy Transfer LP", "who": "Kelcy L. Warren", "who_key": "WARREN KELCY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21263520.32, "score": 67.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "$21.3M bet: A board member buys ET", "source_url": "https://www.sec.gov/Archives/edgar/data/1276191/000119312526359388/0001193125-26-359388-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108941}, {"id": "0001193125-26-342811", "src": "INSIDERS", "ticker": "ET", "cik": "1276187", "company": "Energy Transfer LP", "company_raw": "Energy Transfer LP", "who": "James Richard Perry", "who_key": "Perry James Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250000.43306719998, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "A director backs ET with $250K", "source_url": "https://www.sec.gov/Archives/edgar/data/1633632/000119312526342811/0001193125-26-342811-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126221}], "institutional": [], "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": "Energy Transfer LP Common Units ", "new_value": "Energy Transfer LP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001276187", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001276187", "applied": 1, "detected_at": "2026-10-24T10:53:55.377577"}]}, "key_people": [{"who": "Kelcy L. Warren", "who_key": "WARREN KELCY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 21263520.32, "sold": 0, "net": 21263520.32, "trades": 1, "top_score": 67.0, "lean": "buying", "history": [{"action": "BUY", "amount": 21263520.32, "date": "2026-08-19", "score": 67.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276191/000119312526359388/0001193125-26-359388-index.htm"}], "latest": {"action": "BUY", "amount": 21263520.32, "date": "2026-08-19", "score": 67.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276191/000119312526359388/0001193125-26-359388-index.htm"}}, {"who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 250001.0, "sold": 1773026.0, "net": -1523025.0, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024062.pdf"}, {"action": "SELL", "amount": 250001.0, "date": "2023-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023441.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2023-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023358.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023329.pdf"}, {"action": "SELL", "amount": 250001.0, "date": "2023-06-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023220.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023220.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2023-06-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023119.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2023-06-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023075.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2023-05-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023055.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2023-05-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022998.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022725.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2023-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022626.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2023-02-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022463.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-01-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022337.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022322.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2022-12-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022193.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2022-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021887.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2022-09-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021778.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2022-08-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021614.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2022-08-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021571.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2022-07-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021154.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021154.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2022-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021154.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2022-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021154.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2022-05-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021121.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024062.pdf"}}, {"who": "James Richard Perry", "who_key": "Perry James Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 250000.43306719998, "sold": 0, "net": 250000.43306719998, "trades": 1, "top_score": 44.7, "lean": "buying", "history": [{"action": "BUY", "amount": 250000.43306719998, "date": "2026-08-07", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1633632/000119312526342811/0001193125-26-342811-index.htm"}], "latest": {"action": "BUY", "amount": 250000.43306719998, "date": "2026-08-07", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1633632/000119312526342811/0001193125-26-342811-index.htm"}}, {"who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 165003.0, "sold": 0, "net": 165003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2023-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022756.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2023-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022756.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2023-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022756.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2023-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022756.pdf"}}, {"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 25011.0, "sold": 80003.0, "net": -54992.0, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030587.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2025-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029061.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027876.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2024-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026516.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-11-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026376.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025771.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025200.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025200.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025200.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024996.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024424.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024424.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2024-01-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024424.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030587.pdf"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 38010.0, "net": -34006.0, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-09-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c6302d00-ca70-47b4-82be-71cbd2c0ecf5/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-03-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0e5d9b1e-2b51-42b9-9ead-f05d117260a8/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-02-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27190d45-df1c-4988-a69a-3281d4ad02e5/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-12-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a45de035-bfe8-4ddd-adf8-873ab27f50db/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023975.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023975.pdf"}}, {"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "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": "2019-11-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aa1a643b-f4cf-41f8-81be-c37589af8359/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-10-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/80a7c16c-49b9-4b5a-aede-1acb63995cd4/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-11-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aa1a643b-f4cf-41f8-81be-c37589af8359/"}}], "activity": [{"date": "2026-08-07", "net": 250000.43306719998}, {"date": "2026-08-19", "net": 21263520.32}], "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342811", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001276187-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001276187-26-000033", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-27", "title": "Form EFFECT", "accession": "9999999995-26-002452", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-309155", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-07-17", "title": "Form S-8 POS", "accession": "0001193125-26-308013", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-17", "title": "Form S-8 POS", "accession": "0001193125-26-308011", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-17", "title": "Form S-8 POS", "accession": "0001193125-26-308010", "price_sensitive": false}, {"form": "S-3DPOS", "date": "2026-07-17", "title": "Form S-3DPOS", "accession": "0001193125-26-308008", "price_sensitive": false}, {"form": "POS AM", "date": "2026-07-17", "title": "Form POS AM", "accession": "0001193125-26-308006", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-08", "title": "Form 424B2", "accession": "0001193125-26-298550", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-298149", "price_sensitive": true}, {"form": "FWP", "date": "2026-07-06", "title": "Form FWP", "accession": "0001193125-26-296440", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-06", "title": "Prospectus", "accession": "0001193125-26-295621", "price_sensitive": false}, {"form": "POSASR", "date": "2026-07-06", "title": "Form POSASR", "accession": "0001193125-26-295546", "price_sensitive": false}, {"form": "8-K12B", "date": "2026-07-06", "title": "Form 8-K12B", "accession": "0001193125-26-295529", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004446", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001276187-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217305", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001276187-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001276187-26-000021", "price_sensitive": true}, {"form": "144", "date": "2026-03-13", "title": "Notice of proposed sale", "accession": "0001959173-26-002267", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-19", "title": "Annual report", "accession": "0001276187-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001276187-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-27", "title": "Material event", "accession": "0001193125-26-024378", "price_sensitive": true}], "performance": {"ticker": "ET", "has_prices": true, "summary": {"n": 22, "avg": 0.42286666562387565, "win_rate": 0.9545454545454546, "best": 0.9098286744815148, "worst": 0.0, "as_of": "2026-08-19"}, "buys": [{"who": "WARREN KELCY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21263520.32, "date": "2026-08-19", "score": 67.0, "ref_price": 21.18, "return": 0.0}, {"who": "Perry James Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250000.43306719998, "date": "2026-08-07", "score": 44.7, "ref_price": 20.13, "return": 0.0521609538002981}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2025-02-19", "score": 0.0, "ref_price": 20.12, "return": 0.05268389662027827}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-11-19", "score": 0.0, "ref_price": 17.96, "return": 0.17928730512249436}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-08-19", "score": 0.0, "ref_price": 16.3, "return": 0.2993865030674846}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-05-20", "score": 0.0, "ref_price": 16.13, "return": 0.3130812151270924}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-05-02", "score": 0.0, "ref_price": 15.78, "return": 0.3422053231939164}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-05-01", "score": 0.0, "ref_price": 15.48, "return": 0.3682170542635658}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-04-30", "score": 0.0, "ref_price": 15.73, "return": 0.3464717101080737}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-02-21", "score": 0.0, "ref_price": 14.85, "return": 0.4262626262626263}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-01-18", "score": 0.0, "ref_price": 13.72, "return": 0.5437317784256559}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-01-17", "score": 0.0, "ref_price": 13.77, "return": 0.5381263616557734}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2024-01-16", "score": 0.0, "ref_price": 13.9, "return": 0.5237410071942445}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2023-03-13", "score": 0.0, "ref_price": 12.26, "return": 0.7275693311582382}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 50001.0, "date": "2023-03-13", "score": 0.0, "ref_price": 12.26, "return": 0.7275693311582382}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 100001.0, "date": "2023-03-13", "score": 0.0, "ref_price": 12.26, "return": 0.7275693311582382}, {"who": "Hon. Mark Dr Green", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TN07", "amount": 250001.0, "date": "2022-04-06", "score": 0.0, "ref_price": 11.09, "return": 0.9098286744815148}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-09-18", "score": 0.0, "ref_price": 13.5, "return": 0.5688888888888889}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-03-19", "score": 0.0, "ref_price": 15.42, "return": 0.3735408560311284}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-02-01", "score": 0.0, "ref_price": 15.04, "return": 0.4082446808510639}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-19", "score": 0.0, "ref_price": 12.97, "return": 0.6329992289899767}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2018-10-19", "score": 0.0, "ref_price": 17.06, "return": 0.24150058616647135}]}, "price_series": [{"date": "2016-08-08", "close": 16.8, "volume": 5732662.0}, {"date": "2016-08-09", "close": 16.72, "volume": 3501832.0}, {"date": "2016-08-10", "close": 16.61, "volume": 3339915.0}, {"date": "2016-08-11", "close": 16.95, "volume": 4334621.0}, {"date": "2016-08-12", "close": 17.32, "volume": 6621276.0}, {"date": "2016-08-15", "close": 17.82, "volume": 6682507.0}, {"date": "2016-08-16", "close": 17.84, "volume": 7139168.0}, {"date": "2016-08-17", "close": 17.7, "volume": 3639350.0}, {"date": "2016-08-18", "close": 18.02, "volume": 8509276.0}, {"date": "2016-08-19", "close": 18.04, "volume": 3670997.0}, {"date": "2016-08-22", "close": 17.87, "volume": 5478000.0}, {"date": "2016-08-23", "close": 18.15, "volume": 3322565.0}, {"date": "2016-08-24", "close": 18.06, "volume": 3803913.0}, {"date": "2016-08-25", "close": 18.01, "volume": 3371531.0}, {"date": "2016-08-26", "close": 18.19, "volume": 3494450.0}, {"date": "2016-08-29", "close": 18.18, "volume": 2311540.0}, {"date": "2016-08-30", "close": 18.23, "volume": 3232425.0}, {"date": "2016-08-31", "close": 17.9, "volume": 5328282.0}, {"date": "2016-09-01", "close": 17.81, "volume": 7001768.0}, {"date": "2016-09-02", "close": 17.84, "volume": 3210008.0}, {"date": "2016-09-06", "close": 18.08, "volume": 4538388.0}, {"date": "2016-09-07", "close": 18.49, "volume": 6528854.0}, {"date": "2016-09-08", "close": 18.96, "volume": 8810265.0}, {"date": "2016-09-09", "close": 18.11, "volume": 7417319.0}, {"date": "2016-09-12", "close": 18.0, "volume": 8843731.0}, {"date": "2016-09-13", "close": 16.81, "volume": 12032890.0}, {"date": "2016-09-14", "close": 16.69, "volume": 5608012.0}, {"date": "2016-09-15", "close": 16.66, "volume": 4784805.0}, {"date": "2016-09-16", "close": 16.16, "volume": 9113715.0}, {"date": "2016-09-19", "close": 16.42, "volume": 3360585.0}, {"date": "2016-09-20", "close": 16.43, "volume": 2893582.0}, {"date": "2016-09-21", "close": 16.79, "volume": 3384446.0}, {"date": "2016-09-22", "close": 16.91, "volume": 3704223.0}, {"date": "2016-09-23", "close": 16.81, "volume": 2788131.0}, {"date": "2016-09-26", "close": 16.73, "volume": 4206551.0}, {"date": "2016-09-27", "close": 16.41, "volume": 5207722.0}, {"date": "2016-09-28", "close": 16.7, "volume": 6667639.0}, {"date": "2016-09-29", "close": 16.58, "volume": 4417062.0}, {"date": "2016-09-30", "close": 16.79, "volume": 7994996.0}, {"date": "2016-10-03", "close": 16.71, "volume": 3650266.0}, {"date": "2016-10-04", "close": 16.22, "volume": 3519151.0}, {"date": "2016-10-05", "close": 16.59, "volume": 4022245.0}, {"date": "2016-10-06", "close": 16.49, "volume": 2858197.0}, {"date": "2016-10-07", "close": 15.95, "volume": 3936987.0}, {"date": "2016-10-10", "close": 16.35, "volume": 4138449.0}, {"date": "2016-10-11", "close": 15.97, "volume": 4584344.0}, {"date": "2016-10-12", "close": 15.58, "volume": 5914522.0}, {"date": "2016-10-13", "close": 15.66, "volume": 6170946.0}, {"date": "2016-10-14", "close": 15.72, "volume": 4097305.0}, {"date": "2016-10-17", "close": 15.73, "volume": 2112553.0}, {"date": "2016-10-18", "close": 16.27, "volume": 3039219.0}, {"date": "2016-10-19", "close": 16.61, "volume": 4151314.0}, {"date": "2016-10-20", "close": 16.48, "volume": 3729213.0}, {"date": "2016-10-21", "close": 16.49, "volume": 5540510.0}, {"date": "2016-10-24", "close": 16.48, "volume": 5217695.0}, {"date": "2016-10-25", "close": 16.11, "volume": 5075694.0}, {"date": "2016-10-26", "close": 15.75, "volume": 3355360.0}, {"date": "2016-10-27", "close": 15.35, "volume": 3767917.0}, {"date": "2016-10-28", "close": 15.09, "volume": 5588775.0}, {"date": "2016-10-31", "close": 14.93, "volume": 4186026.0}, {"date": "2016-11-01", "close": 14.68, "volume": 6303898.0}, {"date": "2016-11-02", "close": 14.59, "volume": 4343102.0}, {"date": "2016-11-03", "close": 14.01, "volume": 4474913.0}, {"date": "2016-11-04", "close": 13.8, "volume": 8699490.0}, {"date": "2016-11-07", "close": 14.07, "volume": 4842923.0}, {"date": "2016-11-08", "close": 14.0, "volume": 5148115.0}, {"date": "2016-11-09", "close": 16.35, "volume": 18556590.0}, {"date": "2016-11-10", "close": 16.31, "volume": 8842187.0}, {"date": "2016-11-11", "close": 16.99, "volume": 13393630.0}, {"date": "2016-11-14", "close": 16.83, "volume": 6448908.0}, {"date": "2016-11-15", "close": 16.86, "volume": 6945178.0}, {"date": "2016-11-16", "close": 16.39, "volume": 4752667.0}, {"date": "2016-11-17", "close": 16.67, "volume": 5031294.0}, {"date": "2016-11-18", "close": 17.29, "volume": 8590674.0}, {"date": "2016-11-21", "close": 17.92, "volume": 21221030.0}, {"date": "2016-11-22", "close": 17.76, "volume": 16355910.0}, {"date": "2016-11-23", "close": 17.56, "volume": 3989224.0}, {"date": "2016-11-25", "close": 17.3, "volume": 1543574.0}, {"date": "2016-11-28", "close": 16.44, "volume": 9022064.0}, {"date": "2016-11-29", "close": 16.48, "volume": 15126920.0}, {"date": "2016-11-30", "close": 17.03, "volume": 15200810.0}, {"date": "2016-12-01", "close": 16.31, "volume": 12926960.0}, {"date": "2016-12-02", "close": 16.48, "volume": 7668864.0}, {"date": "2016-12-05", "close": 16.07, "volume": 7672046.0}, {"date": "2016-12-06", "close": 16.56, "volume": 6326612.0}, {"date": "2016-12-07", "close": 16.99, "volume": 7908394.0}, {"date": "2016-12-08", "close": 17.29, "volume": 4267018.0}, {"date": "2016-12-09", "close": 17.18, "volume": 4528576.0}, {"date": "2016-12-12", "close": 17.1, "volume": 3654856.0}, {"date": "2016-12-13", "close": 17.22, "volume": 2277594.0}, {"date": "2016-12-14", "close": 17.1, "volume": 5002718.0}, {"date": "2016-12-15", "close": 17.47, "volume": 8935999.0}, {"date": "2016-12-16", "close": 17.79, "volume": 22048240.0}, {"date": "2016-12-19", "close": 17.96, "volume": 4325129.0}, {"date": "2016-12-20", "close": 18.74, "volume": 10796420.0}, {"date": "2016-12-21", "close": 18.76, "volume": 4564734.0}, {"date": "2016-12-22", "close": 19.29, "volume": 10910250.0}, {"date": "2016-12-23", "close": 19.59, "volume": 3203254.0}, {"date": "2016-12-27", "close": 19.53, "volume": 5953904.0}, {"date": "2016-12-28", "close": 19.25, "volume": 3090721.0}, {"date": "2016-12-29", "close": 19.38, "volume": 2216952.0}, {"date": "2016-12-30", "close": 19.31, "volume": 4011962.0}, {"date": "2017-01-03", "close": 19.17, "volume": 5627135.0}, {"date": "2017-01-04", "close": 19.57, "volume": 5144673.0}, {"date": "2017-01-05", "close": 19.58, "volume": 3209199.0}, {"date": "2017-01-06", "close": 19.86, "volume": 4888670.0}, {"date": "2017-01-09", "close": 18.92, "volume": 12312300.0}, {"date": "2017-01-10", "close": 18.74, "volume": 5949336.0}, {"date": "2017-01-11", "close": 18.83, "volume": 4395143.0}, {"date": "2017-01-12", "close": 18.8, "volume": 4319731.0}, {"date": "2017-01-13", "close": 18.6, "volume": 6307897.0}, {"date": "2017-01-17", "close": 18.54, "volume": 6400527.0}, {"date": "2017-01-18", "close": 18.0, "volume": 7590092.0}, {"date": "2017-01-19", "close": 17.71, "volume": 4488419.0}, {"date": "2017-01-20", "close": 18.02, "volume": 4581496.0}, {"date": "2017-01-23", "close": 18.25, "volume": 2707065.0}, {"date": "2017-01-24", "close": 18.62, "volume": 5042200.0}, {"date": "2017-01-25", "close": 18.92, "volume": 6798181.0}, {"date": "2017-01-26", "close": 18.96, "volume": 4672789.0}, {"date": "2017-01-27", "close": 18.56, "volume": 3731447.0}, {"date": "2017-01-30", "close": 18.02, "volume": 4050836.0}, {"date": "2017-01-31", "close": 17.95, "volume": 5375665.0}, {"date": "2017-02-01", "close": 18.09, "volume": 3732718.0}, {"date": "2017-02-02", "close": 18.51, "volume": 3439576.0}, {"date": "2017-02-03", "close": 19.05, "volume": 12720010.0}, {"date": "2017-02-06", "close": 18.54, "volume": 7322594.0}, {"date": "2017-02-07", "close": 19.05, "volume": 7577071.0}, {"date": "2017-02-08", "close": 19.25, "volume": 4885187.0}, {"date": "2017-02-09", "close": 19.15, "volume": 6615632.0}, {"date": "2017-02-10", "close": 18.84, "volume": 5295630.0}, {"date": "2017-02-13", "close": 18.58, "volume": 5897062.0}, {"date": "2017-02-14", "close": 19.38, "volume": 8351889.0}, {"date": "2017-02-15", "close": 19.36, "volume": 5089825.0}, {"date": "2017-02-16", "close": 19.12, "volume": 5723317.0}, {"date": "2017-02-17", "close": 19.06, "volume": 3155619.0}, {"date": "2017-02-21", "close": 19.05, "volume": 2693047.0}, {"date": "2017-02-22", "close": 18.92, "volume": 2947326.0}, {"date": "2017-02-23", "close": 18.98, "volume": 5067139.0}, {"date": "2017-02-24", "close": 18.87, "volume": 2883668.0}, {"date": "2017-02-27", "close": 18.96, "volume": 3250824.0}, {"date": "2017-02-28", "close": 18.84, "volume": 3280814.0}, {"date": "2017-03-01", "close": 19.05, "volume": 5027135.0}, {"date": "2017-03-02", "close": 19.11, "volume": 2718407.0}, {"date": "2017-03-03", "close": 19.28, "volume": 2870947.0}, {"date": "2017-03-06", "close": 19.41, "volume": 3905216.0}, {"date": "2017-03-07", "close": 19.26, "volume": 2060659.0}, {"date": "2017-03-08", "close": 18.81, "volume": 3515488.0}, {"date": "2017-03-09", "close": 18.54, "volume": 5924001.0}, {"date": "2017-03-10", "close": 18.51, "volume": 2611240.0}, {"date": "2017-03-13", "close": 18.69, "volume": 2714727.0}, {"date": "2017-03-14", "close": 18.38, "volume": 2740916.0}, {"date": "2017-03-15", "close": 19.06, "volume": 5018999.0}, {"date": "2017-03-16", "close": 18.99, "volume": 2684329.0}, {"date": "2017-03-17", "close": 18.96, "volume": 4678192.0}, {"date": "2017-03-20", "close": 18.74, "volume": 3973468.0}, {"date": "2017-03-21", "close": 18.61, "volume": 5609187.0}, {"date": "2017-03-22", "close": 18.3, "volume": 6075792.0}, {"date": "2017-03-23", "close": 18.46, "volume": 5681926.0}, {"date": "2017-03-24", "close": 18.9, "volume": 6409368.0}, {"date": "2017-03-27", "close": 18.31, "volume": 5570971.0}, {"date": "2017-03-28", "close": 18.78, "volume": 4934415.0}, {"date": "2017-03-29", "close": 19.32, "volume": 4490365.0}, {"date": "2017-03-30", "close": 19.42, "volume": 2182966.0}, {"date": "2017-03-31", "close": 19.73, "volume": 5152128.0}, {"date": "2017-04-03", "close": 19.45, "volume": 2714529.0}, {"date": "2017-04-04", "close": 19.28, "volume": 1910937.0}, {"date": "2017-04-05", "close": 19.09, "volume": 2891940.0}, {"date": "2017-04-06", "close": 19.43, "volume": 5220754.0}, {"date": "2017-04-07", "close": 19.27, "volume": 1629585.0}, {"date": "2017-04-10", "close": 19.17, "volume": 1722266.0}, {"date": "2017-04-11", "close": 18.9, "volume": 3195261.0}, {"date": "2017-04-12", "close": 18.75, "volume": 2280880.0}, {"date": "2017-04-13", "close": 18.4, "volume": 4692789.0}, {"date": "2017-04-17", "close": 18.69, "volume": 3312897.0}, {"date": "2017-04-18", "close": 18.56, "volume": 3091851.0}, {"date": "2017-04-19", "close": 18.44, "volume": 4357758.0}, {"date": "2017-04-20", "close": 18.63, "volume": 3593969.0}, {"date": "2017-04-21", "close": 18.26, "volume": 5395030.0}, {"date": "2017-04-24", "close": 18.2, "volume": 7098474.0}, {"date": "2017-04-25", "close": 18.55, "volume": 8747414.0}, {"date": "2017-04-26", "close": 19.13, "volume": 6192277.0}, {"date": "2017-04-27", "close": 18.62, "volume": 4410660.0}, {"date": "2017-04-28", "close": 18.66, "volume": 3568505.0}, {"date": "2017-05-01", "close": 18.7, "volume": 2521195.0}, {"date": "2017-05-02", "close": 18.33, "volume": 3955093.0}, {"date": "2017-05-03", "close": 18.22, "volume": 5656465.0}, {"date": "2017-05-04", "close": 17.11, "volume": 15491570.0}, {"date": "2017-05-05", "close": 17.76, "volume": 18899100.0}, {"date": "2017-05-08", "close": 17.67, "volume": 5046877.0}, {"date": "2017-05-09", "close": 17.45, "volume": 14526390.0}, {"date": "2017-05-10", "close": 18.69, "volume": 6646142.0}, {"date": "2017-05-11", "close": 18.58, "volume": 7779223.0}, {"date": "2017-05-12", "close": 18.73, "volume": 4594088.0}, {"date": "2017-05-15", "close": 19.04, "volume": 7799909.0}, {"date": "2017-05-16", "close": 18.83, "volume": 2364089.0}, {"date": "2017-05-17", "close": 18.09, "volume": 5139839.0}, {"date": "2017-05-18", "close": 17.97, "volume": 11266330.0}, {"date": "2017-05-19", "close": 18.62, "volume": 5207027.0}, {"date": "2017-05-22", "close": 18.47, "volume": 8013136.0}, {"date": "2017-05-23", "close": 18.51, "volume": 3573121.0}, {"date": "2017-05-24", "close": 18.56, "volume": 3798280.0}, {"date": "2017-05-25", "close": 18.33, "volume": 5886951.0}, {"date": "2017-05-26", "close": 17.96, "volume": 5007438.0}, {"date": "2017-05-30", "close": 17.17, "volume": 7962467.0}, {"date": "2017-05-31", "close": 17.04, "volume": 8189725.0}, {"date": "2017-06-01", "close": 17.2, "volume": 5852576.0}, {"date": "2017-06-02", "close": 17.06, "volume": 5037964.0}, {"date": "2017-06-05", "close": 16.97, "volume": 6550625.0}, {"date": "2017-06-06", "close": 17.2, "volume": 5704709.0}, {"date": "2017-06-07", "close": 16.64, "volume": 8642519.0}, {"date": "2017-06-08", "close": 16.28, "volume": 6562763.0}, {"date": "2017-06-09", "close": 16.52, "volume": 5106719.0}, {"date": "2017-06-12", "close": 16.71, "volume": 14477710.0}, {"date": "2017-06-13", "close": 16.65, "volume": 8458109.0}, {"date": "2017-06-14", "close": 16.03, "volume": 14477720.0}, {"date": "2017-06-15", "close": 15.95, "volume": 13719380.0}, {"date": "2017-06-16", "close": 16.45, "volume": 11520980.0}, {"date": "2017-06-19", "close": 16.07, "volume": 9304070.0}, {"date": "2017-06-20", "close": 15.44, "volume": 7471735.0}, {"date": "2017-06-21", "close": 15.15, "volume": 9811693.0}, {"date": "2017-06-22", "close": 15.23, "volume": 4666820.0}, {"date": "2017-06-23", "close": 16.16, "volume": 5325989.0}, {"date": "2017-06-26", "close": 16.41, "volume": 5405095.0}, {"date": "2017-06-27", "close": 16.51, "volume": 5583319.0}, {"date": "2017-06-28", "close": 17.24, "volume": 7356874.0}, {"date": "2017-06-29", "close": 17.79, "volume": 7187755.0}, {"date": "2017-06-30", "close": 17.96, "volume": 6541581.0}, {"date": "2017-07-03", "close": 18.14, "volume": 3168026.0}, {"date": "2017-07-05", "close": 17.65, "volume": 5403146.0}, {"date": "2017-07-06", "close": 17.56, "volume": 4598867.0}, {"date": "2017-07-07", "close": 17.75, "volume": 3048432.0}, {"date": "2017-07-10", "close": 17.85, "volume": 1626001.0}, {"date": "2017-07-11", "close": 17.91, "volume": 3269927.0}, {"date": "2017-07-12", "close": 17.92, "volume": 2802596.0}, {"date": "2017-07-13", "close": 17.85, "volume": 8790178.0}, {"date": "2017-07-14", "close": 18.04, "volume": 9175192.0}, {"date": "2017-07-17", "close": 17.89, "volume": 7110137.0}, {"date": "2017-07-18", "close": 18.0, "volume": 2231328.0}, {"date": "2017-07-19", "close": 18.0, "volume": 4362034.0}, {"date": "2017-07-20", "close": 18.04, "volume": 5422881.0}, {"date": "2017-07-21", "close": 17.66, "volume": 8608012.0}, {"date": "2017-07-24", "close": 17.63, "volume": 11400980.0}, {"date": "2017-07-25", "close": 17.89, "volume": 3834286.0}, {"date": "2017-07-26", "close": 17.8, "volume": 1512579.0}, {"date": "2017-07-27", "close": 17.93, "volume": 2991535.0}, {"date": "2017-07-28", "close": 17.85, "volume": 2253640.0}, {"date": "2017-07-31", "close": 17.67, "volume": 4147989.0}, {"date": "2017-08-01", "close": 17.99, "volume": 9398338.0}, {"date": "2017-08-02", "close": 17.8, "volume": 4044097.0}, {"date": "2017-08-03", "close": 17.31, "volume": 2538649.0}, {"date": "2017-08-04", "close": 17.33, "volume": 2858170.0}, {"date": "2017-08-07", "close": 17.3, "volume": 3757940.0}, {"date": "2017-08-08", "close": 16.7, "volume": 5461235.0}, {"date": "2017-08-09", "close": 17.67, "volume": 6390411.0}, {"date": "2017-08-10", "close": 17.23, "volume": 3979649.0}, {"date": "2017-08-11", "close": 16.99, "volume": 3265971.0}, {"date": "2017-08-14", "close": 17.06, "volume": 1878547.0}, {"date": "2017-08-15", "close": 17.71, "volume": 6135995.0}, {"date": "2017-08-16", "close": 17.11, "volume": 3355633.0}, {"date": "2017-08-17", "close": 16.75, "volume": 3590533.0}, {"date": "2017-08-18", "close": 16.67, "volume": 2904452.0}, {"date": "2017-08-21", "close": 16.24, "volume": 3135577.0}, {"date": "2017-08-22", "close": 16.52, "volume": 2047911.0}, {"date": "2017-08-23", "close": 16.83, "volume": 2035853.0}, {"date": "2017-08-24", "close": 16.8, "volume": 1800253.0}, {"date": "2017-08-25", "close": 16.9, "volume": 1604157.0}, {"date": "2017-08-28", "close": 16.86, "volume": 1162880.0}, {"date": "2017-08-29", "close": 16.91, "volume": 1104880.0}, {"date": "2017-08-30", "close": 16.94, "volume": 2656092.0}, {"date": "2017-08-31", "close": 17.37, "volume": 3194053.0}, {"date": "2017-09-01", "close": 17.76, "volume": 2537961.0}, {"date": "2017-09-05", "close": 17.73, "volume": 2042380.0}, {"date": "2017-09-06", "close": 17.84, "volume": 2958782.0}, {"date": "2017-09-07", "close": 17.84, "volume": 2501735.0}, {"date": "2017-09-08", "close": 17.78, "volume": 2399104.0}, {"date": "2017-09-11", "close": 17.7, "volume": 3122592.0}, {"date": "2017-09-12", "close": 17.75, "volume": 2946040.0}, {"date": "2017-09-13", "close": 17.75, "volume": 3469322.0}, {"date": "2017-09-14", "close": 17.5, "volume": 3587777.0}, {"date": "2017-09-15", "close": 17.49, "volume": 4872311.0}, {"date": "2017-09-18", "close": 17.64, "volume": 2425329.0}, {"date": "2017-09-19", "close": 17.76, "volume": 8625144.0}, {"date": "2017-09-20", "close": 17.7, "volume": 14049340.0}, {"date": "2017-09-21", "close": 17.31, "volume": 2994032.0}, {"date": "2017-09-22", "close": 17.33, "volume": 12200680.0}, {"date": "2017-09-25", "close": 17.55, "volume": 7007231.0}, {"date": "2017-09-26", "close": 17.42, "volume": 2712904.0}, {"date": "2017-09-27", "close": 17.48, "volume": 4203032.0}, {"date": "2017-09-28", "close": 17.41, "volume": 3450986.0}, {"date": "2017-09-29", "close": 17.38, "volume": 4944749.0}, {"date": "2017-10-02", "close": 17.2, "volume": 16178320.0}, {"date": "2017-10-03", "close": 17.44, "volume": 16046280.0}, {"date": "2017-10-04", "close": 17.48, "volume": 3087081.0}, {"date": "2017-10-05", "close": 17.84, "volume": 4473785.0}, {"date": "2017-10-06", "close": 17.92, "volume": 2849127.0}, {"date": "2017-10-09", "close": 17.9, "volume": 4427336.0}, {"date": "2017-10-10", "close": 18.0, "volume": 3599528.0}, {"date": "2017-10-11", "close": 18.24, "volume": 6334286.0}, {"date": "2017-10-12", "close": 18.2, "volume": 2670855.0}, {"date": "2017-10-13", "close": 18.0, "volume": 4895359.0}, {"date": "2017-10-16", "close": 17.75, "volume": 7058430.0}, {"date": "2017-10-17", "close": 17.74, "volume": 3276526.0}, {"date": "2017-10-18", "close": 17.45, "volume": 3547462.0}, {"date": "2017-10-19", "close": 17.49, "volume": 1810324.0}, {"date": "2017-10-20", "close": 17.26, "volume": 2606848.0}, {"date": "2017-10-23", "close": 16.91, "volume": 6034519.0}, {"date": "2017-10-24", "close": 16.82, "volume": 8185162.0}, {"date": "2017-10-25", "close": 16.1, "volume": 10960960.0}, {"date": "2017-10-26", "close": 16.72, "volume": 7653766.0}, {"date": "2017-10-27", "close": 17.67, "volume": 7623728.0}, {"date": "2017-10-30", "close": 17.69, "volume": 6335676.0}, {"date": "2017-10-31", "close": 17.75, "volume": 3513155.0}, {"date": "2017-11-01", "close": 17.92, "volume": 8412411.0}, {"date": "2017-11-02", "close": 17.51, "volume": 4104522.0}, {"date": "2017-11-03", "close": 17.79, "volume": 2984531.0}, {"date": "2017-11-06", "close": 18.07, "volume": 3912703.0}, {"date": "2017-11-07", "close": 18.7, "volume": 8197477.0}, {"date": "2017-11-08", "close": 17.79, "volume": 5857172.0}, {"date": "2017-11-09", "close": 17.51, "volume": 5809668.0}, {"date": "2017-11-10", "close": 17.47, "volume": 4118704.0}, {"date": "2017-11-13", "close": 16.72, "volume": 11338850.0}, {"date": "2017-11-14", "close": 16.65, "volume": 4752538.0}, {"date": "2017-11-15", "close": 16.38, "volume": 5260258.0}, {"date": "2017-11-16", "close": 16.64, "volume": 3105913.0}, {"date": "2017-11-17", "close": 16.31, "volume": 4811812.0}, {"date": "2017-11-20", "close": 16.18, "volume": 6150763.0}, {"date": "2017-11-21", "close": 16.05, "volume": 4037096.0}, {"date": "2017-11-22", "close": 16.17, "volume": 3411751.0}, {"date": "2017-11-24", "close": 16.23, "volume": 859625.0}, {"date": "2017-11-27", "close": 16.1, "volume": 4085957.0}, {"date": "2017-11-28", "close": 16.06, "volume": 1510643.0}, {"date": "2017-11-29", "close": 15.79, "volume": 4389124.0}, {"date": "2017-11-30", "close": 16.2, "volume": 7742725.0}, {"date": "2017-12-01", "close": 16.42, "volume": 5121420.0}, {"date": "2017-12-04", "close": 16.73, "volume": 10395790.0}, {"date": "2017-12-05", "close": 16.59, "volume": 2115005.0}, {"date": "2017-12-06", "close": 16.27, "volume": 3153800.0}, {"date": "2017-12-07", "close": 16.27, "volume": 2833221.0}, {"date": "2017-12-08", "close": 16.07, "volume": 3738700.0}, {"date": "2017-12-11", "close": 16.03, "volume": 7051103.0}, {"date": "2017-12-12", "close": 16.33, "volume": 3232421.0}, {"date": "2017-12-13", "close": 16.5, "volume": 8635179.0}, {"date": "2017-12-14", "close": 16.7, "volume": 9113576.0}, {"date": "2017-12-15", "close": 16.77, "volume": 6782735.0}, {"date": "2017-12-18", "close": 17.0, "volume": 13961140.0}, {"date": "2017-12-19", "close": 16.86, "volume": 8241376.0}, {"date": "2017-12-20", "close": 16.82, "volume": 4700487.0}, {"date": "2017-12-21", "close": 16.81, "volume": 3762700.0}, {"date": "2017-12-22", "close": 16.85, "volume": 2628456.0}, {"date": "2017-12-26", "close": 17.04, "volume": 4417416.0}, {"date": "2017-12-27", "close": 17.0, "volume": 4628920.0}, {"date": "2017-12-28", "close": 17.19, "volume": 2016974.0}, {"date": "2017-12-29", "close": 17.26, "volume": 3504999.0}, {"date": "2018-01-02", "close": 17.74, "volume": 4768462.0}, {"date": "2018-01-03", "close": 17.82, "volume": 6676102.0}, {"date": "2018-01-04", "close": 17.56, "volume": 3425357.0}, {"date": "2018-01-05", "close": 17.28, "volume": 4169186.0}, {"date": "2018-01-08", "close": 17.29, "volume": 3894449.0}, {"date": "2018-01-09", "close": 17.3, "volume": 3672968.0}, {"date": "2018-01-10", "close": 17.31, "volume": 3588152.0}, {"date": "2018-01-11", "close": 17.83, "volume": 3499369.0}, {"date": "2018-01-12", "close": 18.03, "volume": 4628625.0}, {"date": "2018-01-16", "close": 18.28, "volume": 10899890.0}, {"date": "2018-01-17", "close": 18.21, "volume": 7861479.0}, {"date": "2018-01-18", "close": 17.9, "volume": 2553307.0}, {"date": "2018-01-19", "close": 17.91, "volume": 1914026.0}, {"date": "2018-01-22", "close": 18.54, "volume": 6096729.0}, {"date": "2018-01-23", "close": 19.18, "volume": 5529270.0}, {"date": "2018-01-24", "close": 18.91, "volume": 5172259.0}, {"date": "2018-01-25", "close": 18.9, "volume": 5361792.0}, {"date": "2018-01-26", "close": 18.95, "volume": 4630444.0}, {"date": "2018-01-29", "close": 18.51, "volume": 4561706.0}, {"date": "2018-01-30", "close": 18.19, "volume": 12469670.0}, {"date": "2018-01-31", "close": 18.3, "volume": 5773364.0}, {"date": "2018-02-01", "close": 18.18, "volume": 12470400.0}, {"date": "2018-02-02", "close": 17.48, "volume": 6812541.0}, {"date": "2018-02-05", "close": 17.0, "volume": 16484840.0}, {"date": "2018-02-06", "close": 17.48, "volume": 16803220.0}, {"date": "2018-02-07", "close": 17.33, "volume": 4217188.0}, {"date": "2018-02-08", "close": 16.6, "volume": 5927401.0}, {"date": "2018-02-09", "close": 16.62, "volume": 6119412.0}, {"date": "2018-02-12", "close": 17.04, "volume": 2677266.0}, {"date": "2018-02-13", "close": 17.34, "volume": 2395487.0}, {"date": "2018-02-14", "close": 17.37, "volume": 3532676.0}, {"date": "2018-02-15", "close": 17.16, "volume": 4095771.0}, {"date": "2018-02-16", "close": 16.76, "volume": 5928767.0}, {"date": "2018-02-20", "close": 16.51, "volume": 5776469.0}, {"date": "2018-02-21", "close": 16.26, "volume": 4865471.0}, {"date": "2018-02-22", "close": 16.67, "volume": 5731688.0}, {"date": "2018-02-23", "close": 16.7, "volume": 6797265.0}, {"date": "2018-02-26", "close": 16.34, "volume": 4826264.0}, {"date": "2018-02-27", "close": 15.95, "volume": 4941656.0}, {"date": "2018-02-28", "close": 15.5, "volume": 14945490.0}, {"date": "2018-03-01", "close": 15.62, "volume": 6834463.0}, {"date": "2018-03-02", "close": 15.64, "volume": 3473948.0}, {"date": "2018-03-05", "close": 15.74, "volume": 4543388.0}, {"date": "2018-03-06", "close": 15.56, "volume": 4869891.0}, {"date": "2018-03-07", "close": 15.36, "volume": 7686206.0}, {"date": "2018-03-08", "close": 15.44, "volume": 4441182.0}, {"date": "2018-03-09", "close": 15.54, "volume": 2543605.0}, {"date": "2018-03-12", "close": 15.52, "volume": 3694772.0}, {"date": "2018-03-13", "close": 15.34, "volume": 3804627.0}, {"date": "2018-03-14", "close": 15.16, "volume": 8851962.0}, {"date": "2018-03-15", "close": 14.54, "volume": 28722240.0}, {"date": "2018-03-16", "close": 14.86, "volume": 9007381.0}, {"date": "2018-03-19", "close": 14.47, "volume": 3265181.0}, {"date": "2018-03-20", "close": 14.55, "volume": 3834234.0}, {"date": "2018-03-21", "close": 14.66, "volume": 3514522.0}, {"date": "2018-03-22", "close": 14.42, "volume": 2372440.0}, {"date": "2018-03-23", "close": 14.24, "volume": 6427750.0}, {"date": "2018-03-26", "close": 14.42, "volume": 7073621.0}, {"date": "2018-03-27", "close": 14.2, "volume": 5029428.0}, {"date": "2018-03-28", "close": 14.25, "volume": 2577217.0}, {"date": "2018-03-29", "close": 14.21, "volume": 3189342.0}, {"date": "2018-04-02", "close": 14.17, "volume": 22299580.0}, {"date": "2018-04-03", "close": 14.31, "volume": 3569648.0}, {"date": "2018-04-04", "close": 14.27, "volume": 1569256.0}, {"date": "2018-04-05", "close": 14.37, "volume": 3234657.0}, {"date": "2018-04-06", "close": 14.19, "volume": 1641175.0}, {"date": "2018-04-09", "close": 14.27, "volume": 2413428.0}, {"date": "2018-04-10", "close": 14.87, "volume": 4119454.0}, {"date": "2018-04-11", "close": 14.9, "volume": 6122455.0}, {"date": "2018-04-12", "close": 14.82, "volume": 2184120.0}, {"date": "2018-04-13", "close": 14.75, "volume": 1625271.0}, {"date": "2018-04-16", "close": 15.26, "volume": 2537512.0}, {"date": "2018-04-17", "close": 15.7, "volume": 4458031.0}, {"date": "2018-04-18", "close": 15.8, "volume": 4653896.0}, {"date": "2018-04-19", "close": 16.11, "volume": 5367867.0}, {"date": "2018-04-20", "close": 15.87, "volume": 2078159.0}, {"date": "2018-04-23", "close": 15.96, "volume": 2731814.0}, {"date": "2018-04-24", "close": 15.51, "volume": 3507927.0}, {"date": "2018-04-25", "close": 15.63, "volume": 1564989.0}, {"date": "2018-04-26", "close": 15.85, "volume": 3578105.0}, {"date": "2018-04-27", "close": 15.69, "volume": 3152175.0}, {"date": "2018-04-30", "close": 15.8, "volume": 2398322.0}, {"date": "2018-05-01", "close": 15.86, "volume": 1812558.0}, {"date": "2018-05-02", "close": 16.0, "volume": 4458792.0}, {"date": "2018-05-03", "close": 16.29, "volume": 4756758.0}, {"date": "2018-05-04", "close": 16.29, "volume": 4181337.0}, {"date": "2018-05-07", "close": 16.52, "volume": 4113978.0}, {"date": "2018-05-08", "close": 16.69, "volume": 3834127.0}, {"date": "2018-05-09", "close": 16.81, "volume": 5308194.0}, {"date": "2018-05-10", "close": 16.4, "volume": 6608009.0}, {"date": "2018-05-11", "close": 16.47, "volume": 2916395.0}, {"date": "2018-05-14", "close": 16.62, "volume": 3701246.0}, {"date": "2018-05-15", "close": 16.52, "volume": 2645406.0}, {"date": "2018-05-16", "close": 16.69, "volume": 2659329.0}, {"date": "2018-05-17", "close": 16.92, "volume": 4756385.0}, {"date": "2018-05-18", "close": 16.92, "volume": 2247187.0}, {"date": "2018-05-21", "close": 17.09, "volume": 3479863.0}, {"date": "2018-05-22", "close": 17.18, "volume": 5130854.0}, {"date": "2018-05-23", "close": 17.18, "volume": 6546490.0}, {"date": "2018-05-24", "close": 16.78, "volume": 7376005.0}, {"date": "2018-05-25", "close": 16.75, "volume": 4499030.0}, {"date": "2018-05-29", "close": 16.8, "volume": 4706623.0}, {"date": "2018-05-30", "close": 17.39, "volume": 5097530.0}, {"date": "2018-05-31", "close": 17.28, "volume": 3369685.0}, {"date": "2018-06-01", "close": 17.49, "volume": 2546340.0}, {"date": "2018-06-04", "close": 17.68, "volume": 3126289.0}, {"date": "2018-06-05", "close": 17.61, "volume": 1869669.0}, {"date": "2018-06-06", "close": 17.47, "volume": 3543361.0}, {"date": "2018-06-07", "close": 17.68, "volume": 2816850.0}, {"date": "2018-06-08", "close": 17.62, "volume": 2647646.0}, {"date": "2018-06-11", "close": 17.89, "volume": 3131273.0}, {"date": "2018-06-12", "close": 17.76, "volume": 2261629.0}, {"date": "2018-06-13", "close": 17.45, "volume": 2034152.0}, {"date": "2018-06-14", "close": 17.47, "volume": 1457718.0}, {"date": "2018-06-15", "close": 17.2, "volume": 2818033.0}, {"date": "2018-06-18", "close": 17.13, "volume": 3352218.0}, {"date": "2018-06-19", "close": 17.14, "volume": 2812553.0}, {"date": "2018-06-20", "close": 17.3, "volume": 2773508.0}, {"date": "2018-06-21", "close": 17.04, "volume": 1425068.0}, {"date": "2018-06-22", "close": 17.42, "volume": 3811048.0}, {"date": "2018-06-25", "close": 17.18, "volume": 3864825.0}, {"date": "2018-06-26", "close": 17.3, "volume": 2234058.0}, {"date": "2018-06-27", "close": 17.19, "volume": 2366998.0}, {"date": "2018-06-28", "close": 17.31, "volume": 1891474.0}, {"date": "2018-06-29", "close": 17.25, "volume": 3237682.0}, {"date": "2018-07-02", "close": 17.23, "volume": 2457596.0}, {"date": "2018-07-03", "close": 17.38, "volume": 2153997.0}, {"date": "2018-07-05", "close": 17.6, "volume": 1739159.0}, {"date": "2018-07-06", "close": 17.73, "volume": 1115702.0}, {"date": "2018-07-09", "close": 17.62, "volume": 1705968.0}, {"date": "2018-07-10", "close": 17.64, "volume": 1870549.0}, {"date": "2018-07-11", "close": 17.52, "volume": 1632787.0}, {"date": "2018-07-12", "close": 17.4, "volume": 2399645.0}, {"date": "2018-07-13", "close": 17.24, "volume": 1697332.0}, {"date": "2018-07-16", "close": 17.05, "volume": 2399179.0}, {"date": "2018-07-17", "close": 17.08, "volume": 4263451.0}, {"date": "2018-07-18", "close": 17.16, "volume": 3491227.0}, {"date": "2018-07-19", "close": 17.7, "volume": 4715388.0}, {"date": "2018-07-20", "close": 17.67, "volume": 1689100.0}, {"date": "2018-07-23", "close": 17.86, "volume": 3323349.0}, {"date": "2018-07-24", "close": 17.71, "volume": 3503553.0}, {"date": "2018-07-25", "close": 17.98, "volume": 3003640.0}, {"date": "2018-07-26", "close": 18.24, "volume": 3872529.0}, {"date": "2018-07-27", "close": 18.02, "volume": 2997866.0}, {"date": "2018-07-30", "close": 18.17, "volume": 3800823.0}, {"date": "2018-07-31", "close": 18.21, "volume": 1824711.0}, {"date": "2018-08-01", "close": 18.43, "volume": 2678333.0}, {"date": "2018-08-02", "close": 18.95, "volume": 34643080.0}, {"date": "2018-08-03", "close": 18.92, "volume": 13774760.0}, {"date": "2018-08-06", "close": 18.97, "volume": 7332272.0}, {"date": "2018-08-07", "close": 18.5, "volume": 8139388.0}, {"date": "2018-08-08", "close": 18.45, "volume": 9123110.0}, {"date": "2018-08-09", "close": 18.28, "volume": 7844660.0}, {"date": "2018-08-10", "close": 18.11, "volume": 8489103.0}, {"date": "2018-08-13", "close": 17.41, "volume": 8532497.0}, {"date": "2018-08-14", "close": 17.59, "volume": 5608637.0}, {"date": "2018-08-15", "close": 17.38, "volume": 6052440.0}, {"date": "2018-08-16", "close": 17.4, "volume": 7354868.0}, {"date": "2018-08-17", "close": 17.92, "volume": 7064380.0}, {"date": "2018-08-20", "close": 18.18, "volume": 6502151.0}, {"date": "2018-08-21", "close": 18.11, "volume": 5308526.0}, {"date": "2018-08-22", "close": 18.26, "volume": 4121589.0}, {"date": "2018-08-23", "close": 18.15, "volume": 2734726.0}, {"date": "2018-08-24", "close": 18.28, "volume": 2886842.0}, {"date": "2018-08-27", "close": 18.14, "volume": 5138422.0}, {"date": "2018-08-28", "close": 17.74, "volume": 4088615.0}, {"date": "2018-08-29", "close": 17.76, "volume": 4519217.0}, {"date": "2018-08-30", "close": 17.58, "volume": 3105282.0}, {"date": "2018-08-31", "close": 17.5, "volume": 5138976.0}, {"date": "2018-09-04", "close": 17.76, "volume": 4848243.0}, {"date": "2018-09-05", "close": 17.8, "volume": 3965193.0}, {"date": "2018-09-06", "close": 17.51, "volume": 5335413.0}, {"date": "2018-09-07", "close": 17.36, "volume": 6832059.0}, {"date": "2018-09-10", "close": 17.66, "volume": 3633601.0}, {"date": "2018-09-11", "close": 17.63, "volume": 4721677.0}, {"date": "2018-09-12", "close": 17.73, "volume": 6876763.0}, {"date": "2018-09-13", "close": 17.56, "volume": 5075686.0}, {"date": "2018-09-14", "close": 17.47, "volume": 7176727.0}, {"date": "2018-09-17", "close": 17.32, "volume": 3560008.0}, {"date": "2018-09-18", "close": 17.4, "volume": 5665173.0}, {"date": "2018-09-19", "close": 17.55, "volume": 2598357.0}, {"date": "2018-09-20", "close": 17.48, "volume": 3761204.0}, {"date": "2018-09-21", "close": 17.66, "volume": 8771400.0}, {"date": "2018-09-24", "close": 17.6, "volume": 2572431.0}, {"date": "2018-09-25", "close": 17.48, "volume": 2595001.0}, {"date": "2018-09-26", "close": 17.15, "volume": 3705439.0}, {"date": "2018-09-27", "close": 17.16, "volume": 6672881.0}, {"date": "2018-09-28", "close": 17.43, "volume": 6268726.0}, {"date": "2018-10-01", "close": 18.09, "volume": 14425530.0}, {"date": "2018-10-02", "close": 17.88, "volume": 6801410.0}, {"date": "2018-10-03", "close": 17.77, "volume": 12222230.0}, {"date": "2018-10-04", "close": 17.52, "volume": 6871463.0}, {"date": "2018-10-05", "close": 17.5, "volume": 4708993.0}, {"date": "2018-10-08", "close": 17.31, "volume": 3861587.0}, {"date": "2018-10-09", "close": 17.42, "volume": 3499336.0}, {"date": "2018-10-10", "close": 17.07, "volume": 10998330.0}, {"date": "2018-10-11", "close": 16.73, "volume": 8714231.0}, {"date": "2018-10-12", "close": 17.01, "volume": 6821376.0}, {"date": "2018-10-15", "close": 17.05, "volume": 6204275.0}, {"date": "2018-10-16", "close": 17.01, "volume": 7714970.0}, {"date": "2018-10-17", "close": 17.08, "volume": 7903041.0}, {"date": "2018-10-18", "close": 16.82, "volume": 29570040.0}, {"date": "2018-10-19", "close": 17.06, "volume": 14930580.0}, {"date": "2018-10-22", "close": 16.47, "volume": 18732640.0}, {"date": "2018-10-23", "close": 16.08, "volume": 15571450.0}, {"date": "2018-10-24", "close": 15.34, "volume": 14827850.0}, {"date": "2018-10-25", "close": 15.69, "volume": 14770790.0}, {"date": "2018-10-26", "close": 15.46, "volume": 9283911.0}, {"date": "2018-10-29", "close": 14.84, "volume": 14069490.0}, {"date": "2018-10-30", "close": 15.0, "volume": 12423400.0}, {"date": "2018-10-31", "close": 15.54, "volume": 10246930.0}, {"date": "2018-11-01", "close": 15.83, "volume": 7450556.0}, {"date": "2018-11-02", "close": 15.66, "volume": 8381230.0}, {"date": "2018-11-05", "close": 15.97, "volume": 10459250.0}, {"date": "2018-11-06", "close": 15.9, "volume": 7045908.0}, {"date": "2018-11-07", "close": 15.97, "volume": 9475797.0}, {"date": "2018-11-08", "close": 16.06, "volume": 14668230.0}, {"date": "2018-11-09", "close": 15.66, "volume": 10959300.0}, {"date": "2018-11-12", "close": 15.4, "volume": 7089004.0}, {"date": "2018-11-13", "close": 14.93, "volume": 13623410.0}, {"date": "2018-11-14", "close": 14.57, "volume": 13780410.0}, {"date": "2018-11-15", "close": 14.75, "volume": 9206155.0}, {"date": "2018-11-16", "close": 14.8, "volume": 9622185.0}, {"date": "2018-11-19", "close": 14.8, "volume": 11981280.0}, {"date": "2018-11-20", "close": 14.3, "volume": 19056960.0}, {"date": "2018-11-21", "close": 14.68, "volume": 11390200.0}, {"date": "2018-11-23", "close": 14.23, "volume": 4962793.0}, {"date": "2018-11-26", "close": 14.42, "volume": 7599836.0}, {"date": "2018-11-27", "close": 14.49, "volume": 9005391.0}, {"date": "2018-11-28", "close": 14.62, "volume": 7228009.0}, {"date": "2018-11-29", "close": 14.73, "volume": 12868540.0}, {"date": "2018-11-30", "close": 14.57, "volume": 10717560.0}, {"date": "2018-12-03", "close": 15.16, "volume": 9613498.0}, {"date": "2018-12-04", "close": 14.26, "volume": 15151230.0}, {"date": "2018-12-06", "close": 14.22, "volume": 15867780.0}, {"date": "2018-12-07", "close": 14.25, "volume": 12595960.0}, {"date": "2018-12-10", "close": 13.85, "volume": 12471020.0}, {"date": "2018-12-11", "close": 14.08, "volume": 10451090.0}, {"date": "2018-12-12", "close": 14.31, "volume": 8120309.0}, {"date": "2018-12-13", "close": 14.57, "volume": 10102360.0}, {"date": "2018-12-14", "close": 14.07, "volume": 13861260.0}, {"date": "2018-12-17", "close": 13.4, "volume": 17062930.0}, {"date": "2018-12-18", "close": 12.94, "volume": 27550500.0}, {"date": "2018-12-19", "close": 12.97, "volume": 18999980.0}, {"date": "2018-12-20", "close": 12.84, "volume": 23723240.0}, {"date": "2018-12-21", "close": 12.24, "volume": 29200470.0}, {"date": "2018-12-24", "close": 11.8, "volume": 13872640.0}, {"date": "2018-12-26", "close": 12.94, "volume": 17963580.0}, {"date": "2018-12-27", "close": 12.84, "volume": 22641510.0}, {"date": "2018-12-28", "close": 12.77, "volume": 12627840.0}, {"date": "2018-12-31", "close": 13.21, "volume": 13679600.0}, {"date": "2019-01-02", "close": 13.25, "volume": 10353990.0}, {"date": "2019-01-03", "close": 13.34, "volume": 14131220.0}, {"date": "2019-01-04", "close": 14.18, "volume": 22377880.0}, {"date": "2019-01-07", "close": 14.46, "volume": 23936150.0}, {"date": "2019-01-08", "close": 14.78, "volume": 24297460.0}, {"date": "2019-01-09", "close": 15.11, "volume": 22512590.0}, {"date": "2019-01-10", "close": 15.1, "volume": 16524130.0}, {"date": "2019-01-11", "close": 15.04, "volume": 16140230.0}, {"date": "2019-01-14", "close": 14.71, "volume": 22162860.0}, {"date": "2019-01-15", "close": 14.87, "volume": 10588900.0}, {"date": "2019-01-16", "close": 14.65, "volume": 9295479.0}, {"date": "2019-01-17", "close": 14.61, "volume": 14450310.0}, {"date": "2019-01-18", "close": 14.57, "volume": 16185590.0}, {"date": "2019-01-22", "close": 14.1, "volume": 12017400.0}, {"date": "2019-01-23", "close": 14.04, "volume": 12791060.0}, {"date": "2019-01-24", "close": 14.12, "volume": 7967261.0}, {"date": "2019-01-25", "close": 14.34, "volume": 14037060.0}, {"date": "2019-01-28", "close": 14.2, "volume": 7931677.0}, {"date": "2019-01-29", "close": 14.28, "volume": 13547600.0}, {"date": "2019-01-30", "close": 14.67, "volume": 13159230.0}, {"date": "2019-01-31", "close": 14.71, "volume": 8985902.0}, {"date": "2019-02-01", "close": 15.04, "volume": 10624380.0}, {"date": "2019-02-04", "close": 15.08, "volume": 10222620.0}, {"date": "2019-02-05", "close": 15.1, "volume": 11327450.0}, {"date": "2019-02-06", "close": 14.98, "volume": 6597484.0}, {"date": "2019-02-07", "close": 14.41, "volume": 14981910.0}, {"date": "2019-02-08", "close": 14.36, "volume": 6597276.0}, {"date": "2019-02-11", "close": 14.25, "volume": 6927776.0}, {"date": "2019-02-12", "close": 14.54, "volume": 9027255.0}, {"date": "2019-02-13", "close": 14.82, "volume": 8165741.0}, {"date": "2019-02-14", "close": 15.01, "volume": 7949235.0}, {"date": "2019-02-15", "close": 15.05, "volume": 7168226.0}, {"date": "2019-02-19", "close": 15.62, "volume": 18415980.0}, {"date": "2019-02-20", "close": 15.5, "volume": 19137340.0}, {"date": "2019-02-21", "close": 15.54, "volume": 15303610.0}, {"date": "2019-02-22", "close": 15.37, "volume": 10944260.0}, {"date": "2019-02-25", "close": 15.37, "volume": 9095845.0}, {"date": "2019-02-26", "close": 14.91, "volume": 14871470.0}, {"date": "2019-02-27", "close": 14.86, "volume": 14439210.0}, {"date": "2019-02-28", "close": 14.79, "volume": 11018470.0}, {"date": "2019-03-01", "close": 14.98, "volume": 10592510.0}, {"date": "2019-03-04", "close": 14.99, "volume": 11061780.0}, {"date": "2019-03-05", "close": 14.95, "volume": 10174310.0}, {"date": "2019-03-06", "close": 14.85, "volume": 9925044.0}, {"date": "2019-03-07", "close": 15.02, "volume": 9001313.0}, {"date": "2019-03-08", "close": 14.82, "volume": 8374269.0}, {"date": "2019-03-11", "close": 15.17, "volume": 15671790.0}, {"date": "2019-03-12", "close": 15.22, "volume": 8895869.0}, {"date": "2019-03-13", "close": 15.16, "volume": 4877735.0}, {"date": "2019-03-14", "close": 15.08, "volume": 4727437.0}, {"date": "2019-03-15", "close": 15.06, "volume": 5088000.0}, {"date": "2019-03-18", "close": 15.3, "volume": 8360435.0}, {"date": "2019-03-19", "close": 15.42, "volume": 7039417.0}, {"date": "2019-03-20", "close": 15.48, "volume": 7181599.0}, {"date": "2019-03-21", "close": 15.51, "volume": 6499239.0}, {"date": "2019-03-22", "close": 15.38, "volume": 7889728.0}, {"date": "2019-03-25", "close": 15.3, "volume": 6025902.0}, {"date": "2019-03-26", "close": 15.28, "volume": 6108325.0}, {"date": "2019-03-27", "close": 15.19, "volume": 5809598.0}, {"date": "2019-03-28", "close": 15.22, "volume": 6161174.0}, {"date": "2019-03-29", "close": 15.37, "volume": 4650338.0}, {"date": "2019-04-01", "close": 15.6, "volume": 9530846.0}, {"date": "2019-04-02", "close": 15.5, "volume": 5902587.0}, {"date": "2019-04-03", "close": 15.51, "volume": 6883585.0}, {"date": "2019-04-04", "close": 15.53, "volume": 8250690.0}, {"date": "2019-04-05", "close": 15.74, "volume": 10812630.0}, {"date": "2019-04-08", "close": 15.73, "volume": 11865030.0}, {"date": "2019-04-09", "close": 15.47, "volume": 7238296.0}, {"date": "2019-04-10", "close": 15.43, "volume": 6918669.0}, {"date": "2019-04-11", "close": 15.49, "volume": 6539053.0}, {"date": "2019-04-12", "close": 15.55, "volume": 6272685.0}, {"date": "2019-04-15", "close": 15.41, "volume": 5035376.0}, {"date": "2019-04-16", "close": 15.35, "volume": 7484269.0}, {"date": "2019-04-17", "close": 15.34, "volume": 7663448.0}, {"date": "2019-04-18", "close": 15.28, "volume": 5549135.0}, {"date": "2019-04-22", "close": 15.58, "volume": 19540440.0}, {"date": "2019-04-23", "close": 15.56, "volume": 9943628.0}, {"date": "2019-04-24", "close": 15.41, "volume": 5895132.0}, {"date": "2019-04-25", "close": 15.26, "volume": 9141799.0}, {"date": "2019-04-26", "close": 15.2, "volume": 5042668.0}, {"date": "2019-04-29", "close": 15.25, "volume": 4934207.0}, {"date": "2019-04-30", "close": 15.12, "volume": 5267871.0}, {"date": "2019-05-01", "close": 15.16, "volume": 6040828.0}, {"date": "2019-05-02", "close": 14.91, "volume": 10224380.0}, {"date": "2019-05-03", "close": 15.36, "volume": 18483180.0}, {"date": "2019-05-06", "close": 15.14, "volume": 8142222.0}, {"date": "2019-05-07", "close": 15.11, "volume": 9354206.0}, {"date": "2019-05-08", "close": 15.08, "volume": 10998800.0}, {"date": "2019-05-09", "close": 14.88, "volume": 15315650.0}, {"date": "2019-05-10", "close": 15.11, "volume": 13290530.0}, {"date": "2019-05-13", "close": 14.78, "volume": 11182840.0}, {"date": "2019-05-14", "close": 14.88, "volume": 7580710.0}, {"date": "2019-05-15", "close": 14.94, "volume": 5854962.0}, {"date": "2019-05-16", "close": 14.84, "volume": 9976597.0}, {"date": "2019-05-17", "close": 14.8, "volume": 8652689.0}, {"date": "2019-05-20", "close": 14.73, "volume": 7059019.0}, {"date": "2019-05-21", "close": 14.93, "volume": 10834290.0}, {"date": "2019-05-22", "close": 14.92, "volume": 11428990.0}, {"date": "2019-05-23", "close": 14.47, "volume": 16571060.0}, {"date": "2019-05-24", "close": 14.6, "volume": 7660671.0}, {"date": "2019-05-28", "close": 14.33, "volume": 17043480.0}, {"date": "2019-05-29", "close": 14.39, "volume": 11264030.0}, {"date": "2019-05-30", "close": 13.94, "volume": 13692830.0}, {"date": "2019-05-31", "close": 13.74, "volume": 17341750.0}, {"date": "2019-06-03", "close": 14.04, "volume": 12018720.0}, {"date": "2019-06-04", "close": 14.47, "volume": 9615652.0}, {"date": "2019-06-05", "close": 13.98, "volume": 12512900.0}, {"date": "2019-06-06", "close": 14.13, "volume": 9509583.0}, {"date": "2019-06-07", "close": 14.06, "volume": 10231570.0}, {"date": "2019-06-10", "close": 14.1, "volume": 7442481.0}, {"date": "2019-06-11", "close": 14.32, "volume": 36464530.0}, {"date": "2019-06-12", "close": 14.24, "volume": 9329357.0}, {"date": "2019-06-13", "close": 14.32, "volume": 7987650.0}, {"date": "2019-06-14", "close": 14.17, "volume": 7399045.0}, {"date": "2019-06-17", "close": 14.07, "volume": 9297185.0}, {"date": "2019-06-18", "close": 14.14, "volume": 6505239.0}, {"date": "2019-06-19", "close": 14.14, "volume": 6255510.0}, {"date": "2019-06-20", "close": 14.25, "volume": 17084460.0}, {"date": "2019-06-21", "close": 14.42, "volume": 19778780.0}, {"date": "2019-06-24", "close": 14.2, "volume": 10075670.0}, {"date": "2019-06-25", "close": 13.98, "volume": 10972130.0}, {"date": "2019-06-26", "close": 14.15, "volume": 11745280.0}, {"date": "2019-06-27", "close": 14.02, "volume": 7815381.0}, {"date": "2019-06-28", "close": 14.08, "volume": 12221890.0}, {"date": "2019-07-01", "close": 14.1, "volume": 10344420.0}, {"date": "2019-07-02", "close": 14.18, "volume": 5821135.0}, {"date": "2019-07-03", "close": 14.48, "volume": 5388985.0}, {"date": "2019-07-05", "close": 14.6, "volume": 4594513.0}, {"date": "2019-07-08", "close": 14.61, "volume": 7168032.0}, {"date": "2019-07-09", "close": 14.52, "volume": 7783733.0}, {"date": "2019-07-10", "close": 14.7, "volume": 13803500.0}, {"date": "2019-07-11", "close": 14.75, "volume": 9551761.0}, {"date": "2019-07-12", "close": 14.82, "volume": 6704852.0}, {"date": "2019-07-15", "close": 14.91, "volume": 6364583.0}, {"date": "2019-07-16", "close": 14.95, "volume": 10345040.0}, {"date": "2019-07-17", "close": 15.06, "volume": 12932060.0}, {"date": "2019-07-18", "close": 14.97, "volume": 9822361.0}, {"date": "2019-07-19", "close": 15.1, "volume": 8949572.0}, {"date": "2019-07-22", "close": 15.07, "volume": 10240190.0}, {"date": "2019-07-23", "close": 14.97, "volume": 5442274.0}, {"date": "2019-07-24", "close": 14.99, "volume": 5605090.0}, {"date": "2019-07-25", "close": 14.82, "volume": 9225221.0}, {"date": "2019-07-26", "close": 14.72, "volume": 6574095.0}, {"date": "2019-07-29", "close": 14.41, "volume": 13200160.0}, {"date": "2019-07-30", "close": 14.37, "volume": 13755350.0}, {"date": "2019-07-31", "close": 14.38, "volume": 8386521.0}, {"date": "2019-08-01", "close": 14.3, "volume": 10258450.0}, {"date": "2019-08-02", "close": 14.14, "volume": 12184580.0}, {"date": "2019-08-05", "close": 13.3, "volume": 22457500.0}, {"date": "2019-08-06", "close": 13.55, "volume": 10410860.0}, {"date": "2019-08-07", "close": 13.33, "volume": 19709940.0}, {"date": "2019-08-08", "close": 14.03, "volume": 14883070.0}, {"date": "2019-08-09", "close": 13.9, "volume": 10314840.0}, {"date": "2019-08-12", "close": 13.38, "volume": 11398840.0}, {"date": "2019-08-13", "close": 13.51, "volume": 13501560.0}, {"date": "2019-08-14", "close": 13.14, "volume": 16620380.0}, {"date": "2019-08-15", "close": 13.09, "volume": 10744820.0}, {"date": "2019-08-16", "close": 13.47, "volume": 11339860.0}, {"date": "2019-08-19", "close": 13.74, "volume": 13141920.0}, {"date": "2019-08-20", "close": 13.8, "volume": 9523476.0}, {"date": "2019-08-21", "close": 13.83, "volume": 7024823.0}, {"date": "2019-08-22", "close": 13.68, "volume": 6340988.0}, {"date": "2019-08-23", "close": 13.18, "volume": 12590580.0}, {"date": "2019-08-26", "close": 13.19, "volume": 6623022.0}, {"date": "2019-08-27", "close": 13.02, "volume": 9651941.0}, {"date": "2019-08-28", "close": 13.29, "volume": 11396920.0}, {"date": "2019-08-29", "close": 13.47, "volume": 6342487.0}, {"date": "2019-08-30", "close": 13.61, "volume": 7331858.0}, {"date": "2019-09-03", "close": 13.6, "volume": 6183751.0}, {"date": "2019-09-04", "close": 13.61, "volume": 6895337.0}, {"date": "2019-09-05", "close": 13.48, "volume": 7094708.0}, {"date": "2019-09-06", "close": 13.37, "volume": 6807361.0}, {"date": "2019-09-09", "close": 13.93, "volume": 10286080.0}, {"date": "2019-09-10", "close": 13.95, "volume": 5556623.0}, {"date": "2019-09-11", "close": 14.04, "volume": 7545412.0}, {"date": "2019-09-12", "close": 13.92, "volume": 8670069.0}, {"date": "2019-09-13", "close": 14.02, "volume": 7345947.0}, {"date": "2019-09-16", "close": 13.43, "volume": 44384760.0}, {"date": "2019-09-17", "close": 13.3, "volume": 22754880.0}, {"date": "2019-09-18", "close": 13.5, "volume": 22624690.0}, {"date": "2019-09-19", "close": 13.58, "volume": 11771000.0}, {"date": "2019-09-20", "close": 13.72, "volume": 14248320.0}, {"date": "2019-09-23", "close": 13.55, "volume": 8853855.0}, {"date": "2019-09-24", "close": 13.27, "volume": 11835110.0}, {"date": "2019-09-25", "close": 13.25, "volume": 11571950.0}, {"date": "2019-09-26", "close": 13.1, "volume": 11242730.0}, {"date": "2019-09-27", "close": 13.1, "volume": 10027220.0}, {"date": "2019-09-30", "close": 13.08, "volume": 9105925.0}, {"date": "2019-10-01", "close": 12.99, "volume": 12167350.0}, {"date": "2019-10-02", "close": 12.67, "volume": 15739400.0}, {"date": "2019-10-03", "close": 12.87, "volume": 10642170.0}, {"date": "2019-10-04", "close": 12.9, "volume": 8354685.0}, {"date": "2019-10-07", "close": 12.71, "volume": 11407920.0}, {"date": "2019-10-08", "close": 12.36, "volume": 12752230.0}, {"date": "2019-10-09", "close": 12.33, "volume": 12156280.0}, {"date": "2019-10-10", "close": 12.42, "volume": 12801780.0}, {"date": "2019-10-11", "close": 12.57, "volume": 10002480.0}, {"date": "2019-10-14", "close": 12.47, "volume": 12193070.0}, {"date": "2019-10-15", "close": 12.49, "volume": 12175640.0}, {"date": "2019-10-16", "close": 12.55, "volume": 8064781.0}, {"date": "2019-10-17", "close": 12.56, "volume": 10637230.0}, {"date": "2019-10-18", "close": 12.74, "volume": 11548880.0}, {"date": "2019-10-21", "close": 12.86, "volume": 10373740.0}, {"date": "2019-10-22", "close": 12.7, "volume": 13333220.0}, {"date": "2019-10-23", "close": 12.6, "volume": 10516930.0}, {"date": "2019-10-24", "close": 12.44, "volume": 11841950.0}, {"date": "2019-10-25", "close": 12.55, "volume": 10643990.0}, {"date": "2019-10-28", "close": 12.36, "volume": 11758130.0}, {"date": "2019-10-29", "close": 12.35, "volume": 14788550.0}, {"date": "2019-10-30", "close": 12.35, "volume": 13528770.0}, {"date": "2019-10-31", "close": 12.59, "volume": 18167050.0}, {"date": "2019-11-01", "close": 12.91, "volume": 17416050.0}, {"date": "2019-11-04", "close": 12.64, "volume": 14321150.0}, {"date": "2019-11-05", "close": 12.66, "volume": 13516170.0}, {"date": "2019-11-06", "close": 12.26, "volume": 15588180.0}, {"date": "2019-11-07", "close": 12.11, "volume": 23395630.0}, {"date": "2019-11-08", "close": 12.22, "volume": 19308440.0}, {"date": "2019-11-11", "close": 11.97, "volume": 12910840.0}, {"date": "2019-11-12", "close": 11.66, "volume": 33337520.0}, {"date": "2019-11-13", "close": 11.16, "volume": 58048910.0}, {"date": "2019-11-14", "close": 11.18, "volume": 27521500.0}, {"date": "2019-11-15", "close": 11.62, "volume": 24068130.0}, {"date": "2019-11-18", "close": 11.33, "volume": 16631790.0}, {"date": "2019-11-19", "close": 11.38, "volume": 29970460.0}, {"date": "2019-11-20", "close": 11.36, "volume": 16518120.0}, {"date": "2019-11-21", "close": 11.91, "volume": 23570790.0}, {"date": "2019-11-22", "close": 11.93, "volume": 14741760.0}, {"date": "2019-11-25", "close": 12.3, "volume": 18791730.0}, {"date": "2019-11-26", "close": 11.96, "volume": 13008460.0}, {"date": "2019-11-27", "close": 11.87, "volume": 21875010.0}, {"date": "2019-11-29", "close": 11.81, "volume": 5210214.0}, {"date": "2019-12-02", "close": 11.63, "volume": 13334140.0}, {"date": "2019-12-03", "close": 11.4, "volume": 18422690.0}, {"date": "2019-12-04", "close": 11.33, "volume": 38161410.0}, {"date": "2019-12-05", "close": 11.6, "volume": 18762740.0}, {"date": "2019-12-06", "close": 11.5, "volume": 19045030.0}, {"date": "2019-12-09", "close": 11.79, "volume": 18461550.0}, {"date": "2019-12-10", "close": 12.04, "volume": 20952590.0}, {"date": "2019-12-11", "close": 12.16, "volume": 13307550.0}, {"date": "2019-12-12", "close": 12.64, "volume": 25845840.0}, {"date": "2019-12-13", "close": 12.73, "volume": 21018090.0}, {"date": "2019-12-16", "close": 12.8, "volume": 13420370.0}, {"date": "2019-12-17", "close": 12.62, "volume": 17366500.0}, {"date": "2019-12-18", "close": 12.95, "volume": 15498340.0}, {"date": "2019-12-19", "close": 12.92, "volume": 16908500.0}, {"date": "2019-12-20", "close": 13.07, "volume": 21357740.0}, {"date": "2019-12-23", "close": 13.05, "volume": 15020070.0}, {"date": "2019-12-24", "close": 13.07, "volume": 7565864.0}, {"date": "2019-12-26", "close": 13.14, "volume": 10133400.0}, {"date": "2019-12-27", "close": 12.99, "volume": 13618880.0}, {"date": "2019-12-30", "close": 12.71, "volume": 16552050.0}, {"date": "2019-12-31", "close": 12.83, "volume": 18642130.0}, {"date": "2020-01-02", "close": 13.34, "volume": 17586490.0}, {"date": "2020-01-03", "close": 13.55, "volume": 17591890.0}, {"date": "2020-01-06", "close": 13.68, "volume": 17747800.0}, {"date": "2020-01-07", "close": 13.63, "volume": 13916400.0}, {"date": "2020-01-08", "close": 13.34, "volume": 13536540.0}, {"date": "2020-01-09", "close": 13.43, "volume": 17812480.0}, {"date": "2020-01-10", "close": 13.27, "volume": 9657635.0}, {"date": "2020-01-13", "close": 13.51, "volume": 14960300.0}, {"date": "2020-01-14", "close": 13.56, "volume": 8195366.0}, {"date": "2020-01-15", "close": 13.5, "volume": 16732340.0}, {"date": "2020-01-16", "close": 13.58, "volume": 10396270.0}, {"date": "2020-01-17", "close": 13.56, "volume": 14864950.0}, {"date": "2020-01-21", "close": 13.08, "volume": 18867570.0}, {"date": "2020-01-22", "close": 12.71, "volume": 24764970.0}, {"date": "2020-01-23", "close": 12.99, "volume": 14241320.0}, {"date": "2020-01-24", "close": 12.75, "volume": 12398810.0}, {"date": "2020-01-27", "close": 12.61, "volume": 19122540.0}, {"date": "2020-01-28", "close": 12.79, "volume": 11273750.0}, {"date": "2020-01-29", "close": 12.85, "volume": 13341220.0}, {"date": "2020-01-30", "close": 12.78, "volume": 17240040.0}, {"date": "2020-01-31", "close": 12.59, "volume": 11075650.0}, {"date": "2020-02-03", "close": 12.8, "volume": 12160080.0}, {"date": "2020-02-04", "close": 12.88, "volume": 19934170.0}, {"date": "2020-02-05", "close": 13.0, "volume": 15173760.0}, {"date": "2020-02-06", "close": 12.71, "volume": 18742830.0}, {"date": "2020-02-07", "close": 12.56, "volume": 18290590.0}, {"date": "2020-02-10", "close": 12.19, "volume": 26298470.0}, {"date": "2020-02-11", "close": 12.37, "volume": 28694760.0}, {"date": "2020-02-12", "close": 12.83, "volume": 17895470.0}, {"date": "2020-02-13", "close": 12.81, "volume": 25228770.0}, {"date": "2020-02-14", "close": 12.72, "volume": 10814100.0}, {"date": "2020-02-18", "close": 12.7, "volume": 20242640.0}, {"date": "2020-02-19", "close": 12.68, "volume": 14884900.0}, {"date": "2020-02-20", "close": 12.54, "volume": 27933490.0}, {"date": "2020-02-21", "close": 12.14, "volume": 30276890.0}, {"date": "2020-02-24", "close": 11.55, "volume": 30594550.0}, {"date": "2020-02-25", "close": 11.22, "volume": 37409980.0}, {"date": "2020-02-26", "close": 10.78, "volume": 29756690.0}, {"date": "2020-02-27", "close": 10.75, "volume": 43844140.0}, {"date": "2020-02-28", "close": 11.08, "volume": 39680920.0}, {"date": "2020-03-02", "close": 11.83, "volume": 41453450.0}, {"date": "2020-03-03", "close": 11.55, "volume": 29254330.0}, {"date": "2020-03-04", "close": 11.54, "volume": 21699950.0}, {"date": "2020-03-05", "close": 11.25, "volume": 21530400.0}, {"date": "2020-03-06", "close": 10.21, "volume": 45994270.0}, {"date": "2020-03-09", "close": 7.37, "volume": 104678900.0}, {"date": "2020-03-10", "close": 7.63, "volume": 72802570.0}, {"date": "2020-03-11", "close": 7.05, "volume": 54975640.0}, {"date": "2020-03-12", "close": 6.3, "volume": 57519200.0}, {"date": "2020-03-13", "close": 6.73, "volume": 41760080.0}, {"date": "2020-03-16", "close": 5.75, "volume": 52398630.0}, {"date": "2020-03-17", "close": 5.25, "volume": 59837680.0}, {"date": "2020-03-18", "close": 4.56, "volume": 100098100.0}, {"date": "2020-03-19", "close": 5.45, "volume": 62213520.0}, {"date": "2020-03-20", "close": 5.25, "volume": 63275020.0}, {"date": "2020-03-23", "close": 4.79, "volume": 32425220.0}, {"date": "2020-03-24", "close": 4.8, "volume": 35356380.0}, {"date": "2020-03-25", "close": 4.92, "volume": 52001640.0}, {"date": "2020-03-26", "close": 5.08, "volume": 53924880.0}, {"date": "2020-03-27", "close": 4.77, "volume": 42971590.0}, {"date": "2020-03-30", "close": 4.53, "volume": 29608700.0}, {"date": "2020-03-31", "close": 4.6, "volume": 43083010.0}, {"date": "2020-04-01", "close": 5.03, "volume": 40172400.0}, {"date": "2020-04-02", "close": 5.22, "volume": 47502680.0}, {"date": "2020-04-03", "close": 5.47, "volume": 46022080.0}, {"date": "2020-04-06", "close": 5.54, "volume": 44995300.0}, {"date": "2020-04-07", "close": 5.58, "volume": 59638570.0}, {"date": "2020-04-08", "close": 5.65, "volume": 39604720.0}, {"date": "2020-04-09", "close": 5.81, "volume": 67562450.0}, {"date": "2020-04-13", "close": 5.96, "volume": 41415100.0}, {"date": "2020-04-14", "close": 6.14, "volume": 34372160.0}, {"date": "2020-04-15", "close": 5.89, "volume": 47768430.0}, {"date": "2020-04-16", "close": 5.69, "volume": 19808060.0}, {"date": "2020-04-17", "close": 6.16, "volume": 44389560.0}, {"date": "2020-04-20", "close": 6.08, "volume": 40978750.0}, {"date": "2020-04-21", "close": 6.14, "volume": 29398110.0}, {"date": "2020-04-22", "close": 6.48, "volume": 27209760.0}, {"date": "2020-04-23", "close": 7.05, "volume": 36418830.0}, {"date": "2020-04-24", "close": 7.19, "volume": 42833960.0}, {"date": "2020-04-27", "close": 7.23, "volume": 28122660.0}, {"date": "2020-04-28", "close": 7.25, "volume": 24674280.0}, {"date": "2020-04-29", "close": 8.14, "volume": 42007490.0}, {"date": "2020-04-30", "close": 8.4, "volume": 64721170.0}, {"date": "2020-05-01", "close": 7.81, "volume": 37299730.0}, {"date": "2020-05-04", "close": 8.09, "volume": 28841650.0}, {"date": "2020-05-05", "close": 8.22, "volume": 37192450.0}, {"date": "2020-05-06", "close": 7.58, "volume": 29957450.0}, {"date": "2020-05-07", "close": 7.49, "volume": 23764330.0}, {"date": "2020-05-08", "close": 7.64, "volume": 38702310.0}, {"date": "2020-05-11", "close": 7.69, "volume": 24354190.0}, {"date": "2020-05-12", "close": 7.51, "volume": 37222180.0}, {"date": "2020-05-13", "close": 6.94, "volume": 44096460.0}, {"date": "2020-05-14", "close": 6.93, "volume": 28310230.0}, {"date": "2020-05-15", "close": 7.2, "volume": 42595210.0}, {"date": "2020-05-18", "close": 7.81, "volume": 38637490.0}, {"date": "2020-05-19", "close": 7.95, "volume": 26850450.0}, {"date": "2020-05-20", "close": 8.29, "volume": 35503240.0}, {"date": "2020-05-21", "close": 8.18, "volume": 32073470.0}, {"date": "2020-05-22", "close": 8.2, "volume": 12961480.0}, {"date": "2020-05-26", "close": 8.42, "volume": 25719370.0}, {"date": "2020-05-27", "close": 8.26, "volume": 25436970.0}, {"date": "2020-05-28", "close": 8.27, "volume": 18411300.0}, {"date": "2020-05-29", "close": 8.16, "volume": 19601130.0}, {"date": "2020-06-01", "close": 8.21, "volume": 14341500.0}, {"date": "2020-06-02", "close": 8.31, "volume": 17794250.0}, {"date": "2020-06-03", "close": 8.53, "volume": 21889920.0}, {"date": "2020-06-04", "close": 8.82, "volume": 21999600.0}, {"date": "2020-06-05", "close": 9.16, "volume": 29984230.0}, {"date": "2020-06-08", "close": 9.34, "volume": 29394870.0}, {"date": "2020-06-09", "close": 8.95, "volume": 31521520.0}, {"date": "2020-06-10", "close": 8.77, "volume": 36208370.0}, {"date": "2020-06-11", "close": 7.83, "volume": 47695100.0}, {"date": "2020-06-12", "close": 7.77, "volume": 30729740.0}, {"date": "2020-06-15", "close": 8.14, "volume": 42356620.0}, {"date": "2020-06-16", "close": 8.25, "volume": 39919620.0}, {"date": "2020-06-17", "close": 8.09, "volume": 25800700.0}, {"date": "2020-06-18", "close": 8.06, "volume": 16374200.0}, {"date": "2020-06-19", "close": 7.97, "volume": 19399340.0}, {"date": "2020-06-22", "close": 7.93, "volume": 30464490.0}, {"date": "2020-06-23", "close": 7.88, "volume": 15540020.0}, {"date": "2020-06-24", "close": 7.48, "volume": 25627090.0}, {"date": "2020-06-25", "close": 7.41, "volume": 16178670.0}, {"date": "2020-06-26", "close": 7.06, "volume": 23586570.0}, {"date": "2020-06-29", "close": 7.02, "volume": 20897040.0}, {"date": "2020-06-30", "close": 7.12, "volume": 14632710.0}, {"date": "2020-07-01", "close": 7.09, "volume": 12378060.0}, {"date": "2020-07-02", "close": 7.04, "volume": 15016100.0}, {"date": "2020-07-06", "close": 6.17, "volume": 103489700.0}, {"date": "2020-07-07", "close": 6.31, "volume": 42638340.0}, {"date": "2020-07-08", "close": 6.54, "volume": 39830560.0}, {"date": "2020-07-09", "close": 6.34, "volume": 27981420.0}, {"date": "2020-07-10", "close": 6.44, "volume": 14438900.0}, {"date": "2020-07-13", "close": 6.36, "volume": 30329820.0}, {"date": "2020-07-14", "close": 6.36, "volume": 26450160.0}, {"date": "2020-07-15", "close": 6.62, "volume": 22062590.0}, {"date": "2020-07-16", "close": 6.59, "volume": 17520000.0}, {"date": "2020-07-17", "close": 6.47, "volume": 16201990.0}, {"date": "2020-07-20", "close": 6.48, "volume": 11136470.0}, {"date": "2020-07-21", "close": 6.74, "volume": 21055360.0}, {"date": "2020-07-22", "close": 6.59, "volume": 17055340.0}, {"date": "2020-07-23", "close": 6.62, "volume": 19252960.0}, {"date": "2020-07-24", "close": 6.65, "volume": 14677720.0}, {"date": "2020-07-27", "close": 6.38, "volume": 23335870.0}, {"date": "2020-07-28", "close": 6.24, "volume": 22450020.0}, {"date": "2020-07-29", "close": 6.67, "volume": 28615730.0}, {"date": "2020-07-30", "close": 6.52, "volume": 18319840.0}, {"date": "2020-07-31", "close": 6.55, "volume": 14894650.0}, {"date": "2020-08-03", "close": 6.74, "volume": 17642360.0}, {"date": "2020-08-04", "close": 6.91, "volume": 20382910.0}, {"date": "2020-08-05", "close": 7.15, "volume": 43890910.0}, {"date": "2020-08-06", "close": 6.63, "volume": 39909140.0}, {"date": "2020-08-07", "close": 6.43, "volume": 24980880.0}, {"date": "2020-08-10", "close": 6.51, "volume": 34388680.0}, {"date": "2020-08-11", "close": 6.53, "volume": 27707890.0}, {"date": "2020-08-12", "close": 6.55, "volume": 14916670.0}, {"date": "2020-08-13", "close": 6.55, "volume": 14194300.0}, {"date": "2020-08-14", "close": 6.62, "volume": 14056710.0}, {"date": "2020-08-17", "close": 6.59, "volume": 17549860.0}, {"date": "2020-08-18", "close": 6.49, "volume": 16163990.0}, {"date": "2020-08-19", "close": 6.52, "volume": 19844680.0}, {"date": "2020-08-20", "close": 6.65, "volume": 21469060.0}, {"date": "2020-08-21", "close": 6.65, "volume": 21960010.0}, {"date": "2020-08-24", "close": 6.61, "volume": 16188000.0}, {"date": "2020-08-25", "close": 6.57, "volume": 16738600.0}, {"date": "2020-08-26", "close": 6.46, "volume": 22596950.0}, {"date": "2020-08-27", "close": 6.53, "volume": 12175720.0}, {"date": "2020-08-28", "close": 6.6, "volume": 16274200.0}, {"date": "2020-08-31", "close": 6.42, "volume": 16948110.0}, {"date": "2020-09-01", "close": 6.29, "volume": 19903580.0}, {"date": "2020-09-02", "close": 6.3, "volume": 14163930.0}, {"date": "2020-09-03", "close": 6.22, "volume": 19016070.0}, {"date": "2020-09-04", "close": 6.25, "volume": 17756050.0}, {"date": "2020-09-08", "close": 6.05, "volume": 15855980.0}, {"date": "2020-09-09", "close": 6.06, "volume": 12728540.0}, {"date": "2020-09-10", "close": 5.96, "volume": 16553150.0}, {"date": "2020-09-11", "close": 5.86, "volume": 20294250.0}, {"date": "2020-09-14", "close": 5.92, "volume": 18587150.0}, {"date": "2020-09-15", "close": 5.84, "volume": 20980940.0}, {"date": "2020-09-16", "close": 6.08, "volume": 17028760.0}, {"date": "2020-09-17", "close": 6.04, "volume": 14982070.0}, {"date": "2020-09-18", "close": 6.0, "volume": 23533090.0}, {"date": "2020-09-21", "close": 5.9, "volume": 19485300.0}, {"date": "2020-09-22", "close": 5.82, "volume": 14010650.0}, {"date": "2020-09-23", "close": 5.56, "volume": 22670320.0}, {"date": "2020-09-24", "close": 5.52, "volume": 21280960.0}, {"date": "2020-09-25", "close": 5.49, "volume": 20585010.0}, {"date": "2020-09-28", "close": 5.55, "volume": 13119390.0}, {"date": "2020-09-29", "close": 5.6, "volume": 11348410.0}, {"date": "2020-09-30", "close": 5.42, "volume": 26448200.0}, {"date": "2020-10-01", "close": 5.42, "volume": 15346380.0}, {"date": "2020-10-02", "close": 5.43, "volume": 12737670.0}, {"date": "2020-10-05", "close": 5.52, "volume": 12953430.0}, {"date": "2020-10-06", "close": 5.39, "volume": 17478730.0}, {"date": "2020-10-07", "close": 5.49, "volume": 13198130.0}, {"date": "2020-10-08", "close": 5.92, "volume": 23331410.0}, {"date": "2020-10-09", "close": 5.89, "volume": 14937270.0}, {"date": "2020-10-12", "close": 6.05, "volume": 20935760.0}, {"date": "2020-10-13", "close": 6.13, "volume": 19243840.0}, {"date": "2020-10-14", "close": 6.29, "volume": 25376810.0}, {"date": "2020-10-15", "close": 6.29, "volume": 15587960.0}, {"date": "2020-10-16", "close": 6.02, "volume": 20375920.0}, {"date": "2020-10-19", "close": 5.88, "volume": 15606490.0}, {"date": "2020-10-20", "close": 5.92, "volume": 10243200.0}, {"date": "2020-10-21", "close": 5.83, "volume": 18087080.0}, {"date": "2020-10-22", "close": 6.25, "volume": 27434100.0}, {"date": "2020-10-23", "close": 6.3, "volume": 12571970.0}, {"date": "2020-10-26", "close": 6.18, "volume": 14540510.0}, {"date": "2020-10-27", "close": 5.65, "volume": 50399100.0}, {"date": "2020-10-28", "close": 5.27, "volume": 37088450.0}, {"date": "2020-10-29", "close": 5.29, "volume": 43340840.0}, {"date": "2020-10-30", "close": 5.15, "volume": 26491360.0}, {"date": "2020-11-02", "close": 5.17, "volume": 25787550.0}, {"date": "2020-11-03", "close": 5.5, "volume": 28300090.0}, {"date": "2020-11-04", "close": 5.35, "volume": 23136660.0}, {"date": "2020-11-05", "close": 5.36, "volume": 27336040.0}, {"date": "2020-11-06", "close": 5.11, "volume": 21465370.0}, {"date": "2020-11-09", "close": 5.6, "volume": 44420930.0}, {"date": "2020-11-10", "close": 5.44, "volume": 27250910.0}, {"date": "2020-11-11", "close": 5.35, "volume": 17812690.0}, {"date": "2020-11-12", "close": 5.3, "volume": 29019120.0}, {"date": "2020-11-13", "close": 5.36, "volume": 19031050.0}, {"date": "2020-11-16", "close": 5.44, "volume": 32775990.0}, {"date": "2020-11-17", "close": 5.63, "volume": 26620340.0}, {"date": "2020-11-18", "close": 5.65, "volume": 29121590.0}, {"date": "2020-11-19", "close": 6.12, "volume": 33717230.0}, {"date": "2020-11-20", "close": 6.08, "volume": 22692650.0}, {"date": "2020-11-23", "close": 6.43, "volume": 32531900.0}, {"date": "2020-11-24", "close": 6.71, "volume": 30879450.0}, {"date": "2020-11-25", "close": 6.49, "volume": 32648270.0}, {"date": "2020-11-27", "close": 6.36, "volume": 12686120.0}, {"date": "2020-11-30", "close": 6.18, "volume": 25723820.0}, {"date": "2020-12-01", "close": 6.17, "volume": 19514770.0}, {"date": "2020-12-02", "close": 6.33, "volume": 19339990.0}, {"date": "2020-12-03", "close": 6.55, "volume": 24507630.0}, {"date": "2020-12-04", "close": 6.93, "volume": 29824660.0}, {"date": "2020-12-07", "close": 6.7, "volume": 20688160.0}, {"date": "2020-12-08", "close": 6.74, "volume": 18642330.0}, {"date": "2020-12-09", "close": 6.49, "volume": 34944140.0}, {"date": "2020-12-10", "close": 6.82, "volume": 23702190.0}, {"date": "2020-12-11", "close": 7.01, "volume": 25819420.0}, {"date": "2020-12-14", "close": 6.95, "volume": 23184860.0}, {"date": "2020-12-15", "close": 6.99, "volume": 18863290.0}, {"date": "2020-12-16", "close": 6.87, "volume": 18494630.0}, {"date": "2020-12-17", "close": 6.88, "volume": 22872260.0}, {"date": "2020-12-18", "close": 6.78, "volume": 37348550.0}, {"date": "2020-12-21", "close": 6.6, "volume": 36866430.0}, {"date": "2020-12-22", "close": 6.46, "volume": 14990340.0}, {"date": "2020-12-23", "close": 6.52, "volume": 16087200.0}, {"date": "2020-12-24", "close": 6.44, "volume": 9526024.0}, {"date": "2020-12-28", "close": 6.23, "volume": 28930380.0}, {"date": "2020-12-29", "close": 6.2, "volume": 20037200.0}, {"date": "2020-12-30", "close": 6.16, "volume": 22203580.0}, {"date": "2020-12-31", "close": 6.18, "volume": 23016300.0}, {"date": "2021-01-04", "close": 6.1, "volume": 26710840.0}, {"date": "2021-01-05", "close": 6.46, "volume": 28105740.0}, {"date": "2021-01-06", "close": 6.62, "volume": 20091440.0}, {"date": "2021-01-07", "close": 6.65, "volume": 15386760.0}, {"date": "2021-01-08", "close": 6.73, "volume": 21695240.0}, {"date": "2021-01-11", "close": 6.83, "volume": 17727680.0}, {"date": "2021-01-12", "close": 7.14, "volume": 28279170.0}, {"date": "2021-01-13", "close": 7.24, "volume": 19252270.0}, {"date": "2021-01-14", "close": 7.13, "volume": 23314130.0}, {"date": "2021-01-15", "close": 7.01, "volume": 18690360.0}, {"date": "2021-01-19", "close": 6.85, "volume": 27612350.0}, {"date": "2021-01-20", "close": 6.83, "volume": 23286490.0}, {"date": "2021-01-21", "close": 6.62, "volume": 25694050.0}, {"date": "2021-01-22", "close": 6.5, "volume": 25536130.0}, {"date": "2021-01-25", "close": 6.57, "volume": 18574130.0}, {"date": "2021-01-26", "close": 6.62, "volume": 40456390.0}, {"date": "2021-01-27", "close": 6.47, "volume": 27051990.0}, {"date": "2021-01-28", "close": 6.41, "volume": 25490800.0}, {"date": "2021-01-29", "close": 6.27, "volume": 22571270.0}, {"date": "2021-02-01", "close": 6.36, "volume": 17881030.0}, {"date": "2021-02-02", "close": 6.53, "volume": 20155750.0}, {"date": "2021-02-03", "close": 6.67, "volume": 16619990.0}, {"date": "2021-02-04", "close": 6.75, "volume": 21815710.0}, {"date": "2021-02-05", "close": 6.72, "volume": 14901380.0}, {"date": "2021-02-08", "close": 7.06, "volume": 28315550.0}, {"date": "2021-02-09", "close": 6.78, "volume": 20386790.0}, {"date": "2021-02-10", "close": 6.83, "volume": 16241330.0}, {"date": "2021-02-11", "close": 6.78, "volume": 22413760.0}, {"date": "2021-02-12", "close": 6.82, "volume": 14102370.0}, {"date": "2021-02-16", "close": 6.96, "volume": 22351800.0}, {"date": "2021-02-17", "close": 6.89, "volume": 31544580.0}, {"date": "2021-02-18", "close": 6.78, "volume": 21090970.0}, {"date": "2021-02-19", "close": 7.0, "volume": 26021450.0}, {"date": "2021-02-22", "close": 7.47, "volume": 43983220.0}, {"date": "2021-02-23", "close": 7.72, "volume": 33326940.0}, {"date": "2021-02-24", "close": 8.12, "volume": 48879480.0}, {"date": "2021-02-25", "close": 8.06, "volume": 32203590.0}, {"date": "2021-02-26", "close": 7.64, "volume": 31287370.0}, {"date": "2021-03-01", "close": 8.12, "volume": 25348390.0}, {"date": "2021-03-02", "close": 7.98, "volume": 14826130.0}, {"date": "2021-03-03", "close": 7.87, "volume": 17524280.0}, {"date": "2021-03-04", "close": 8.04, "volume": 26258830.0}, {"date": "2021-03-05", "close": 8.15, "volume": 31112720.0}, {"date": "2021-03-08", "close": 8.1, "volume": 20036760.0}, {"date": "2021-03-09", "close": 8.05, "volume": 17986470.0}, {"date": "2021-03-10", "close": 8.58, "volume": 29404940.0}, {"date": "2021-03-11", "close": 8.36, "volume": 18076530.0}, {"date": "2021-03-12", "close": 8.48, "volume": 11891060.0}, {"date": "2021-03-15", "close": 8.31, "volume": 17119290.0}, {"date": "2021-03-16", "close": 8.09, "volume": 22202520.0}, {"date": "2021-03-17", "close": 8.14, "volume": 17289850.0}, {"date": "2021-03-18", "close": 7.77, "volume": 34878590.0}, {"date": "2021-03-19", "close": 7.98, "volume": 28381740.0}, {"date": "2021-03-22", "close": 8.1, "volume": 18661140.0}, {"date": "2021-03-23", "close": 7.72, "volume": 27040860.0}, {"date": "2021-03-24", "close": 7.63, "volume": 24997030.0}, {"date": "2021-03-25", "close": 7.76, "volume": 19574470.0}, {"date": "2021-03-26", "close": 7.93, "volume": 15922370.0}, {"date": "2021-03-29", "close": 7.82, "volume": 13579390.0}, {"date": "2021-03-30", "close": 7.76, "volume": 9698953.0}, {"date": "2021-03-31", "close": 7.68, "volume": 18244960.0}, {"date": "2021-04-01", "close": 7.85, "volume": 12479350.0}, {"date": "2021-04-05", "close": 7.82, "volume": 16242710.0}, {"date": "2021-04-06", "close": 7.81, "volume": 9697853.0}, {"date": "2021-04-07", "close": 7.8, "volume": 11268300.0}, {"date": "2021-04-08", "close": 7.88, "volume": 12411300.0}, {"date": "2021-04-09", "close": 8.04, "volume": 32017570.0}, {"date": "2021-04-12", "close": 8.07, "volume": 13649790.0}, {"date": "2021-04-13", "close": 8.0, "volume": 13404380.0}, {"date": "2021-04-14", "close": 8.02, "volume": 18697020.0}, {"date": "2021-04-15", "close": 8.06, "volume": 8936101.0}, {"date": "2021-04-16", "close": 7.87, "volume": 13089340.0}, {"date": "2021-04-19", "close": 8.04, "volume": 14151090.0}, {"date": "2021-04-20", "close": 7.93, "volume": 14008090.0}, {"date": "2021-04-21", "close": 7.98, "volume": 10254170.0}, {"date": "2021-04-22", "close": 8.06, "volume": 18800970.0}, {"date": "2021-04-23", "close": 8.19, "volume": 14203220.0}, {"date": "2021-04-26", "close": 8.18, "volume": 11300850.0}, {"date": "2021-04-27", "close": 8.41, "volume": 17524910.0}, {"date": "2021-04-28", "close": 8.6, "volume": 22045470.0}, {"date": "2021-04-29", "close": 8.84, "volume": 23115980.0}, {"date": "2021-04-30", "close": 8.61, "volume": 14803410.0}, {"date": "2021-05-03", "close": 8.63, "volume": 11555530.0}, {"date": "2021-05-04", "close": 8.81, "volume": 15309710.0}, {"date": "2021-05-05", "close": 8.95, "volume": 10929850.0}, {"date": "2021-05-06", "close": 9.2, "volume": 19020790.0}, {"date": "2021-05-07", "close": 9.84, "volume": 45707080.0}, {"date": "2021-05-10", "close": 9.79, "volume": 38375480.0}, {"date": "2021-05-11", "close": 9.53, "volume": 21055110.0}, {"date": "2021-05-12", "close": 9.55, "volume": 37808040.0}, {"date": "2021-05-13", "close": 9.98, "volume": 24985490.0}, {"date": "2021-05-14", "close": 10.11, "volume": 39091750.0}, {"date": "2021-05-17", "close": 10.41, "volume": 16679510.0}, {"date": "2021-05-18", "close": 10.37, "volume": 16505800.0}, {"date": "2021-05-19", "close": 10.05, "volume": 17800080.0}, {"date": "2021-05-20", "close": 10.02, "volume": 16888300.0}, {"date": "2021-05-21", "close": 10.19, "volume": 26650760.0}, {"date": "2021-05-24", "close": 10.29, "volume": 12155560.0}, {"date": "2021-05-25", "close": 9.89, "volume": 17793590.0}, {"date": "2021-05-26", "close": 10.06, "volume": 14393950.0}, {"date": "2021-05-27", "close": 10.01, "volume": 14262050.0}, {"date": "2021-05-28", "close": 9.9, "volume": 15469120.0}, {"date": "2021-06-01", "close": 10.26, "volume": 15750020.0}, {"date": "2021-06-02", "close": 10.47, "volume": 13655710.0}, {"date": "2021-06-03", "close": 10.49, "volume": 11972600.0}, {"date": "2021-06-04", "close": 10.78, "volume": 15619210.0}, {"date": "2021-06-07", "close": 10.91, "volume": 12225070.0}, {"date": "2021-06-08", "close": 10.87, "volume": 12457790.0}, {"date": "2021-06-09", "close": 10.87, "volume": 11659270.0}, {"date": "2021-06-10", "close": 11.05, "volume": 10142710.0}, {"date": "2021-06-11", "close": 11.3, "volume": 12778520.0}, {"date": "2021-06-14", "close": 11.15, "volume": 19312890.0}, {"date": "2021-06-15", "close": 11.22, "volume": 17438050.0}, {"date": "2021-06-16", "close": 11.35, "volume": 16546460.0}, {"date": "2021-06-17", "close": 10.67, "volume": 29270560.0}, {"date": "2021-06-18", "close": 10.56, "volume": 31292630.0}, {"date": "2021-06-21", "close": 11.01, "volume": 16173500.0}, {"date": "2021-06-22", "close": 10.94, "volume": 12043900.0}, {"date": "2021-06-23", "close": 10.82, "volume": 9850901.0}, {"date": "2021-06-24", "close": 10.93, "volume": 8346951.0}, {"date": "2021-06-25", "close": 10.72, "volume": 9933783.0}, {"date": "2021-06-28", "close": 10.37, "volume": 16177160.0}, {"date": "2021-06-29", "close": 10.55, "volume": 9324835.0}, {"date": "2021-06-30", "close": 10.63, "volume": 9327882.0}, {"date": "2021-07-01", "close": 10.7, "volume": 8991285.0}, {"date": "2021-07-02", "close": 10.71, "volume": 5994495.0}, {"date": "2021-07-06", "close": 10.66, "volume": 12461920.0}, {"date": "2021-07-07", "close": 10.47, "volume": 8040300.0}, {"date": "2021-07-08", "close": 10.37, "volume": 11716570.0}, {"date": "2021-07-09", "close": 10.59, "volume": 8943652.0}, {"date": "2021-07-12", "close": 10.46, "volume": 7883219.0}, {"date": "2021-07-13", "close": 10.28, "volume": 6476740.0}, {"date": "2021-07-14", "close": 10.08, "volume": 10930160.0}, {"date": "2021-07-15", "close": 9.79, "volume": 23731730.0}, {"date": "2021-07-16", "close": 9.68, "volume": 13564100.0}, {"date": "2021-07-19", "close": 9.31, "volume": 30570860.0}, {"date": "2021-07-20", "close": 9.77, "volume": 13064240.0}, {"date": "2021-07-21", "close": 9.97, "volume": 15327390.0}, {"date": "2021-07-22", "close": 9.94, "volume": 11042590.0}, {"date": "2021-07-23", "close": 10.0, "volume": 12263820.0}, {"date": "2021-07-26", "close": 10.03, "volume": 9480316.0}, {"date": "2021-07-27", "close": 9.75, "volume": 12037050.0}, {"date": "2021-07-28", "close": 9.95, "volume": 11873860.0}, {"date": "2021-07-29", "close": 9.97, "volume": 7823719.0}, {"date": "2021-07-30", "close": 9.86, "volume": 7948118.0}, {"date": "2021-08-02", "close": 9.7, "volume": 11833450.0}, {"date": "2021-08-03", "close": 9.71, "volume": 14816930.0}, {"date": "2021-08-04", "close": 9.27, "volume": 25329210.0}, {"date": "2021-08-05", "close": 9.12, "volume": 17071760.0}, {"date": "2021-08-06", "close": 9.27, "volume": 11782510.0}, {"date": "2021-08-09", "close": 9.23, "volume": 12244690.0}, {"date": "2021-08-10", "close": 9.4, "volume": 11246300.0}, {"date": "2021-08-11", "close": 9.54, "volume": 9146428.0}, {"date": "2021-08-12", "close": 9.72, "volume": 8041335.0}, {"date": "2021-08-13", "close": 9.51, "volume": 6818253.0}, {"date": "2021-08-16", "close": 9.51, "volume": 11864780.0}, {"date": "2021-08-17", "close": 9.32, "volume": 11383530.0}, {"date": "2021-08-18", "close": 9.1, "volume": 14747110.0}, {"date": "2021-08-19", "close": 8.95, "volume": 19139060.0}, {"date": "2021-08-20", "close": 9.02, "volume": 12235240.0}, {"date": "2021-08-23", "close": 9.21, "volume": 9312799.0}, {"date": "2021-08-24", "close": 9.33, "volume": 9931830.0}, {"date": "2021-08-25", "close": 9.48, "volume": 7347386.0}, {"date": "2021-08-26", "close": 9.2, "volume": 8204317.0}, {"date": "2021-08-27", "close": 9.49, "volume": 8944143.0}, {"date": "2021-08-30", "close": 9.3, "volume": 8520767.0}, {"date": "2021-08-31", "close": 9.3, "volume": 10310270.0}, {"date": "2021-09-01", "close": 9.44, "volume": 10217000.0}, {"date": "2021-09-02", "close": 9.67, "volume": 10776150.0}, {"date": "2021-09-03", "close": 9.65, "volume": 8365922.0}, {"date": "2021-09-07", "close": 9.5, "volume": 9655650.0}, {"date": "2021-09-08", "close": 9.44, "volume": 6989946.0}, {"date": "2021-09-09", "close": 9.32, "volume": 8608446.0}, {"date": "2021-09-10", "close": 9.3, "volume": 8297097.0}, {"date": "2021-09-13", "close": 9.34, "volume": 14967260.0}, {"date": "2021-09-14", "close": 9.3, "volume": 25697460.0}, {"date": "2021-09-15", "close": 9.24, "volume": 23802020.0}, {"date": "2021-09-16", "close": 9.14, "volume": 22153920.0}, {"date": "2021-09-17", "close": 9.1, "volume": 22790840.0}, {"date": "2021-09-20", "close": 8.73, "volume": 29487020.0}, {"date": "2021-09-21", "close": 8.85, "volume": 17265950.0}, {"date": "2021-09-22", "close": 9.25, "volume": 18429040.0}, {"date": "2021-09-23", "close": 9.49, "volume": 14236690.0}, {"date": "2021-09-24", "close": 9.28, "volume": 9280847.0}, {"date": "2021-09-27", "close": 9.63, "volume": 13915750.0}, {"date": "2021-09-28", "close": 9.51, "volume": 11353220.0}, {"date": "2021-09-29", "close": 9.58, "volume": 13236340.0}, {"date": "2021-09-30", "close": 9.58, "volume": 11858500.0}, {"date": "2021-10-01", "close": 9.75, "volume": 12262840.0}, {"date": "2021-10-04", "close": 10.08, "volume": 16861170.0}, {"date": "2021-10-05", "close": 9.86, "volume": 34984420.0}, {"date": "2021-10-06", "close": 9.42, "volume": 21201490.0}, {"date": "2021-10-07", "close": 9.64, "volume": 19730050.0}, {"date": "2021-10-08", "close": 9.94, "volume": 10588890.0}, {"date": "2021-10-11", "close": 9.93, "volume": 13947400.0}, {"date": "2021-10-12", "close": 9.9, "volume": 10619610.0}, {"date": "2021-10-13", "close": 9.96, "volume": 8810020.0}, {"date": "2021-10-14", "close": 9.94, "volume": 15950080.0}, {"date": "2021-10-15", "close": 9.99, "volume": 10513500.0}, {"date": "2021-10-18", "close": 10.05, "volume": 12843750.0}, {"date": "2021-10-19", "close": 10.07, "volume": 9690172.0}, {"date": "2021-10-20", "close": 10.19, "volume": 9154089.0}, {"date": "2021-10-21", "close": 9.89, "volume": 20363230.0}, {"date": "2021-10-22", "close": 9.88, "volume": 16151700.0}, {"date": "2021-10-25", "close": 9.98, "volume": 10942580.0}, {"date": "2021-10-26", "close": 9.86, "volume": 12845620.0}, {"date": "2021-10-27", "close": 9.73, "volume": 13465080.0}, {"date": "2021-10-28", "close": 9.68, "volume": 18739040.0}, {"date": "2021-10-29", "close": 9.51, "volume": 18529010.0}, {"date": "2021-11-01", "close": 9.93, "volume": 16233940.0}, {"date": "2021-11-02", "close": 9.83, "volume": 14971310.0}, {"date": "2021-11-03", "close": 9.68, "volume": 21075210.0}, {"date": "2021-11-04", "close": 9.23, "volume": 35133870.0}, {"date": "2021-11-05", "close": 9.3, "volume": 13054180.0}, {"date": "2021-11-08", "close": 9.35, "volume": 21990090.0}, {"date": "2021-11-09", "close": 9.36, "volume": 18025760.0}, {"date": "2021-11-10", "close": 9.08, "volume": 19271480.0}, {"date": "2021-11-11", "close": 9.17, "volume": 14251390.0}, {"date": "2021-11-12", "close": 9.13, "volume": 15742830.0}, {"date": "2021-11-15", "close": 9.29, "volume": 18279860.0}, {"date": "2021-11-16", "close": 9.24, "volume": 12320440.0}, {"date": "2021-11-17", "close": 8.98, "volume": 18831450.0}, {"date": "2021-11-18", "close": 8.88, "volume": 14734900.0}, {"date": "2021-11-19", "close": 8.7, "volume": 20603660.0}, {"date": "2021-11-22", "close": 8.82, "volume": 17303960.0}, {"date": "2021-11-23", "close": 8.95, "volume": 17374240.0}, {"date": "2021-11-24", "close": 9.04, "volume": 8613837.0}, {"date": "2021-11-26", "close": 8.84, "volume": 13182690.0}, {"date": "2021-11-29", "close": 8.61, "volume": 26838790.0}, {"date": "2021-11-30", "close": 8.42, "volume": 25309000.0}, {"date": "2021-12-01", "close": 8.16, "volume": 20451160.0}, {"date": "2021-12-02", "close": 8.32, "volume": 17486830.0}, {"date": "2021-12-03", "close": 8.23, "volume": 19802430.0}, {"date": "2021-12-06", "close": 8.18, "volume": 24924510.0}, {"date": "2021-12-07", "close": 8.36, "volume": 31258590.0}, {"date": "2021-12-08", "close": 8.52, "volume": 136660800.0}, {"date": "2021-12-09", "close": 8.57, "volume": 24292610.0}, {"date": "2021-12-10", "close": 8.48, "volume": 17172390.0}, {"date": "2021-12-13", "close": 8.23, "volume": 27097330.0}, {"date": "2021-12-14", "close": 8.25, "volume": 20589710.0}, {"date": "2021-12-15", "close": 8.36, "volume": 20931320.0}, {"date": "2021-12-16", "close": 8.49, "volume": 19965590.0}, {"date": "2021-12-17", "close": 8.35, "volume": 22367260.0}, {"date": "2021-12-20", "close": 8.25, "volume": 20430810.0}, {"date": "2021-12-21", "close": 8.18, "volume": 22595890.0}, {"date": "2021-12-22", "close": 8.21, "volume": 19095210.0}, {"date": "2021-12-23", "close": 8.22, "volume": 17149780.0}, {"date": "2021-12-27", "close": 8.3, "volume": 16431000.0}, {"date": "2021-12-28", "close": 8.27, "volume": 11715900.0}, {"date": "2021-12-29", "close": 8.15, "volume": 21207690.0}, {"date": "2021-12-30", "close": 8.16, "volume": 15697570.0}, {"date": "2021-12-31", "close": 8.23, "volume": 11778590.0}, {"date": "2022-01-03", "close": 8.71, "volume": 29432480.0}, {"date": "2022-01-04", "close": 8.92, "volume": 24559040.0}, {"date": "2022-01-05", "close": 8.81, "volume": 16002220.0}, {"date": "2022-01-06", "close": 9.08, "volume": 14648450.0}, {"date": "2022-01-07", "close": 9.24, "volume": 21862140.0}, {"date": "2022-01-10", "close": 9.12, "volume": 25295330.0}, {"date": "2022-01-11", "close": 9.33, "volume": 14814830.0}, {"date": "2022-01-12", "close": 9.63, "volume": 27000650.0}, {"date": "2022-01-13", "close": 9.44, "volume": 13804150.0}, {"date": "2022-01-14", "close": 9.59, "volume": 14440630.0}, {"date": "2022-01-18", "close": 9.7, "volume": 20590760.0}, {"date": "2022-01-19", "close": 9.59, "volume": 13518820.0}, {"date": "2022-01-20", "close": 9.53, "volume": 19031670.0}, {"date": "2022-01-21", "close": 9.17, "volume": 21973680.0}, {"date": "2022-01-24", "close": 9.18, "volume": 31092480.0}, {"date": "2022-01-25", "close": 9.29, "volume": 17401640.0}, {"date": "2022-01-26", "close": 9.69, "volume": 39163110.0}, {"date": "2022-01-27", "close": 9.6, "volume": 28850880.0}, {"date": "2022-01-28", "close": 9.5, "volume": 20994030.0}, {"date": "2022-01-31", "close": 9.57, "volume": 20479490.0}, {"date": "2022-02-01", "close": 9.8, "volume": 21512850.0}, {"date": "2022-02-02", "close": 9.96, "volume": 33777510.0}, {"date": "2022-02-03", "close": 10.24, "volume": 30688630.0}, {"date": "2022-02-04", "close": 10.24, "volume": 24994990.0}, {"date": "2022-02-07", "close": 9.93, "volume": 19543990.0}, {"date": "2022-02-08", "close": 9.97, "volume": 21334460.0}, {"date": "2022-02-09", "close": 9.98, "volume": 15305190.0}, {"date": "2022-02-10", "close": 10.0, "volume": 17514280.0}, {"date": "2022-02-11", "close": 10.3, "volume": 25629900.0}, {"date": "2022-02-14", "close": 10.1, "volume": 19489600.0}, {"date": "2022-02-15", "close": 10.17, "volume": 13348580.0}, {"date": "2022-02-16", "close": 10.13, "volume": 15206230.0}, {"date": "2022-02-17", "close": 10.22, "volume": 23681480.0}, {"date": "2022-02-18", "close": 10.05, "volume": 16897140.0}, {"date": "2022-02-22", "close": 9.76, "volume": 24406810.0}, {"date": "2022-02-23", "close": 9.78, "volume": 15103220.0}, {"date": "2022-02-24", "close": 9.7, "volume": 26118650.0}, {"date": "2022-02-25", "close": 9.79, "volume": 27782260.0}, {"date": "2022-02-28", "close": 10.14, "volume": 26553210.0}, {"date": "2022-03-01", "close": 10.42, "volume": 26126960.0}, {"date": "2022-03-02", "close": 10.49, "volume": 25149630.0}, {"date": "2022-03-03", "close": 10.37, "volume": 19441080.0}, {"date": "2022-03-04", "close": 10.43, "volume": 15831950.0}, {"date": "2022-03-07", "close": 10.34, "volume": 26783480.0}, {"date": "2022-03-08", "close": 10.42, "volume": 47218430.0}, {"date": "2022-03-09", "close": 10.18, "volume": 24909020.0}, {"date": "2022-03-10", "close": 10.31, "volume": 23371040.0}, {"date": "2022-03-11", "close": 10.1, "volume": 19338090.0}, {"date": "2022-03-14", "close": 9.82, "volume": 26384790.0}, {"date": "2022-03-15", "close": 9.75, "volume": 23121500.0}, {"date": "2022-03-16", "close": 9.84, "volume": 16631080.0}, {"date": "2022-03-17", "close": 9.9, "volume": 15636600.0}, {"date": "2022-03-18", "close": 9.79, "volume": 21074970.0}, {"date": "2022-03-21", "close": 9.9, "volume": 30193050.0}, {"date": "2022-03-22", "close": 10.2, "volume": 17791980.0}, {"date": "2022-03-23", "close": 10.09, "volume": 13925500.0}, {"date": "2022-03-24", "close": 10.25, "volume": 17756700.0}, {"date": "2022-03-25", "close": 10.57, "volume": 31861540.0}, {"date": "2022-03-28", "close": 10.88, "volume": 44396710.0}, {"date": "2022-03-29", "close": 11.05, "volume": 30900660.0}, {"date": "2022-03-30", "close": 11.53, "volume": 43621750.0}, {"date": "2022-03-31", "close": 11.19, "volume": 26131120.0}, {"date": "2022-04-01", "close": 11.52, "volume": 20348940.0}, {"date": "2022-04-04", "close": 11.45, "volume": 16770420.0}, {"date": "2022-04-05", "close": 11.19, "volume": 16006100.0}, {"date": "2022-04-06", "close": 11.09, "volume": 26494220.0}, {"date": "2022-04-07", "close": 11.04, "volume": 17141630.0}, {"date": "2022-04-08", "close": 11.23, "volume": 13504400.0}, {"date": "2022-04-11", "close": 11.05, "volume": 15816970.0}, {"date": "2022-04-12", "close": 11.36, "volume": 21069310.0}, {"date": "2022-04-13", "close": 11.56, "volume": 19471110.0}, {"date": "2022-04-14", "close": 11.53, "volume": 12533000.0}, {"date": "2022-04-18", "close": 11.62, "volume": 21848050.0}, {"date": "2022-04-19", "close": 11.72, "volume": 14221520.0}, {"date": "2022-04-20", "close": 11.89, "volume": 16122630.0}, {"date": "2022-04-21", "close": 11.65, "volume": 25065920.0}, {"date": "2022-04-22", "close": 11.28, "volume": 16661980.0}, {"date": "2022-04-25", "close": 11.11, "volume": 41343890.0}, {"date": "2022-04-26", "close": 11.27, "volume": 28817160.0}, {"date": "2022-04-27", "close": 11.25, "volume": 17959710.0}, {"date": "2022-04-28", "close": 11.4, "volume": 21923160.0}, {"date": "2022-04-29", "close": 11.08, "volume": 16502550.0}, {"date": "2022-05-02", "close": 11.28, "volume": 23733310.0}, {"date": "2022-05-03", "close": 11.74, "volume": 26734700.0}, {"date": "2022-05-04", "close": 12.08, "volume": 32645150.0}, {"date": "2022-05-05", "close": 11.88, "volume": 36272080.0}, {"date": "2022-05-06", "close": 11.63, "volume": 29950830.0}, {"date": "2022-05-09", "close": 10.83, "volume": 44115310.0}, {"date": "2022-05-10", "close": 10.69, "volume": 31845950.0}, {"date": "2022-05-11", "close": 10.73, "volume": 19531070.0}, {"date": "2022-05-12", "close": 10.66, "volume": 19676470.0}, {"date": "2022-05-13", "close": 11.05, "volume": 18985540.0}, {"date": "2022-05-16", "close": 11.34, "volume": 18540110.0}, {"date": "2022-05-17", "close": 11.73, "volume": 19188320.0}, {"date": "2022-05-18", "close": 11.23, "volume": 21879070.0}, {"date": "2022-05-19", "close": 11.06, "volume": 20477890.0}, {"date": "2022-05-20", "close": 11.11, "volume": 17380530.0}, {"date": "2022-05-23", "close": 11.27, "volume": 21490090.0}, {"date": "2022-05-24", "close": 11.17, "volume": 13274610.0}, {"date": "2022-05-25", "close": 11.44, "volume": 15887820.0}, {"date": "2022-05-26", "close": 11.57, "volume": 16410270.0}, {"date": "2022-05-27", "close": 11.65, "volume": 19410950.0}, {"date": "2022-05-31", "close": 11.66, "volume": 23104630.0}, {"date": "2022-06-01", "close": 11.94, "volume": 17661200.0}, {"date": "2022-06-02", "close": 12.01, "volume": 17013340.0}, {"date": "2022-06-03", "close": 11.85, "volume": 10491670.0}, {"date": "2022-06-06", "close": 11.86, "volume": 10042400.0}, {"date": "2022-06-07", "close": 12.31, "volume": 23965940.0}, {"date": "2022-06-08", "close": 12.26, "volume": 17199390.0}, {"date": "2022-06-09", "close": 12.04, "volume": 10911410.0}, {"date": "2022-06-10", "close": 11.64, "volume": 19799390.0}, {"date": "2022-06-13", "close": 11.06, "volume": 31972610.0}, {"date": "2022-06-14", "close": 10.82, "volume": 19715550.0}, {"date": "2022-06-15", "close": 10.72, "volume": 23739790.0}, {"date": "2022-06-16", "close": 10.13, "volume": 32999250.0}, {"date": "2022-06-17", "close": 9.83, "volume": 48506100.0}, {"date": "2022-06-21", "close": 10.38, "volume": 20053670.0}, {"date": "2022-06-22", "close": 10.0, "volume": 22684800.0}, {"date": "2022-06-23", "close": 9.79, "volume": 32070480.0}, {"date": "2022-06-24", "close": 10.1, "volume": 22881620.0}, {"date": "2022-06-27", "close": 10.14, "volume": 20641860.0}, {"date": "2022-06-28", "close": 10.34, "volume": 27731780.0}, {"date": "2022-06-29", "close": 10.18, "volume": 22968170.0}, {"date": "2022-06-30", "close": 9.98, "volume": 34151900.0}, {"date": "2022-07-01", "close": 10.02, "volume": 24090160.0}, {"date": "2022-07-05", "close": 9.88, "volume": 32246040.0}, {"date": "2022-07-06", "close": 9.54, "volume": 39122880.0}, {"date": "2022-07-07", "close": 9.87, "volume": 25204900.0}, {"date": "2022-07-08", "close": 9.95, "volume": 17091560.0}, {"date": "2022-07-11", "close": 9.73, "volume": 19484430.0}, {"date": "2022-07-12", "close": 9.68, "volume": 18188030.0}, {"date": "2022-07-13", "close": 9.86, "volume": 23086650.0}, {"date": "2022-07-14", "close": 9.66, "volume": 22623990.0}, {"date": "2022-07-15", "close": 9.82, "volume": 12932750.0}, {"date": "2022-07-18", "close": 10.09, "volume": 19074200.0}, {"date": "2022-07-19", "close": 10.43, "volume": 13781100.0}, {"date": "2022-07-20", "close": 10.47, "volume": 13093460.0}, {"date": "2022-07-21", "close": 10.36, "volume": 12550180.0}, {"date": "2022-07-22", "close": 10.25, "volume": 9608275.0}, {"date": "2022-07-25", "close": 10.6, "volume": 23949320.0}, {"date": "2022-07-26", "close": 10.65, "volume": 14743260.0}, {"date": "2022-07-27", "close": 10.95, "volume": 21002050.0}, {"date": "2022-07-28", "close": 11.18, "volume": 23983850.0}, {"date": "2022-07-29", "close": 11.31, "volume": 20429940.0}, {"date": "2022-08-01", "close": 11.32, "volume": 20548400.0}, {"date": "2022-08-02", "close": 11.27, "volume": 17781990.0}, {"date": "2022-08-03", "close": 11.25, "volume": 21529740.0}, {"date": "2022-08-04", "close": 11.11, "volume": 24491680.0}, {"date": "2022-08-05", "close": 10.82, "volume": 15612740.0}, {"date": "2022-08-08", "close": 10.89, "volume": 12976020.0}, {"date": "2022-08-09", "close": 10.97, "volume": 15500610.0}, {"date": "2022-08-10", "close": 11.27, "volume": 15566440.0}, {"date": "2022-08-11", "close": 11.49, "volume": 17937480.0}, {"date": "2022-08-12", "close": 11.67, "volume": 13982010.0}, {"date": "2022-08-15", "close": 11.58, "volume": 12673360.0}, {"date": "2022-08-16", "close": 11.8, "volume": 13712610.0}, {"date": "2022-08-17", "close": 11.62, "volume": 15980560.0}, {"date": "2022-08-18", "close": 11.93, "volume": 12801480.0}, {"date": "2022-08-19", "close": 11.81, "volume": 10692840.0}, {"date": "2022-08-22", "close": 11.82, "volume": 14532230.0}, {"date": "2022-08-23", "close": 12.18, "volume": 17502030.0}, {"date": "2022-08-24", "close": 12.29, "volume": 23594210.0}, {"date": "2022-08-25", "close": 12.36, "volume": 14705060.0}, {"date": "2022-08-26", "close": 12.14, "volume": 15343270.0}, {"date": "2022-08-29", "close": 12.3, "volume": 14395420.0}, {"date": "2022-08-30", "close": 11.81, "volume": 19559280.0}, {"date": "2022-08-31", "close": 11.71, "volume": 25671780.0}, {"date": "2022-09-01", "close": 11.73, "volume": 21758970.0}, {"date": "2022-09-02", "close": 11.75, "volume": 16334700.0}, {"date": "2022-09-06", "close": 11.54, "volume": 11850570.0}, {"date": "2022-09-07", "close": 11.47, "volume": 21644000.0}, {"date": "2022-09-08", "close": 11.58, "volume": 14308520.0}, {"date": "2022-09-09", "close": 11.91, "volume": 13895080.0}, {"date": "2022-09-12", "close": 12.12, "volume": 17444520.0}, {"date": "2022-09-13", "close": 11.68, "volume": 17883260.0}, {"date": "2022-09-14", "close": 12.01, "volume": 14789570.0}, {"date": "2022-09-15", "close": 12.03, "volume": 16698380.0}, {"date": "2022-09-16", "close": 11.81, "volume": 21456960.0}, {"date": "2022-09-19", "close": 11.9, "volume": 16794460.0}, {"date": "2022-09-20", "close": 11.93, "volume": 16587280.0}, {"date": "2022-09-21", "close": 11.86, "volume": 20251920.0}, {"date": "2022-09-22", "close": 11.32, "volume": 30876760.0}, {"date": "2022-09-23", "close": 10.54, "volume": 60092600.0}, {"date": "2022-09-26", "close": 10.22, "volume": 42175350.0}, {"date": "2022-09-27", "close": 10.49, "volume": 27815280.0}, {"date": "2022-09-28", "close": 11.11, "volume": 24024860.0}, {"date": "2022-09-29", "close": 10.97, "volume": 20039510.0}, {"date": "2022-09-30", "close": 11.03, "volume": 18930100.0}, {"date": "2022-10-03", "close": 11.34, "volume": 24832980.0}, {"date": "2022-10-04", "close": 11.73, "volume": 19275380.0}, {"date": "2022-10-05", "close": 11.85, "volume": 21369810.0}, {"date": "2022-10-06", "close": 11.55, "volume": 17048780.0}, {"date": "2022-10-07", "close": 11.54, "volume": 15249870.0}, {"date": "2022-10-10", "close": 11.34, "volume": 12909200.0}, {"date": "2022-10-11", "close": 11.53, "volume": 16136770.0}, {"date": "2022-10-12", "close": 11.5, "volume": 10115960.0}, {"date": "2022-10-13", "close": 11.71, "volume": 21835790.0}, {"date": "2022-10-14", "close": 11.47, "volume": 12276900.0}, {"date": "2022-10-17", "close": 11.7, "volume": 13013530.0}, {"date": "2022-10-18", "close": 11.79, "volume": 21788560.0}, {"date": "2022-10-19", "close": 11.88, "volume": 16280310.0}, {"date": "2022-10-20", "close": 11.89, "volume": 17149980.0}, {"date": "2022-10-21", "close": 12.09, "volume": 17774800.0}, {"date": "2022-10-24", "close": 12.07, "volume": 14129370.0}, {"date": "2022-10-25", "close": 12.04, "volume": 15099700.0}, {"date": "2022-10-26", "close": 12.28, "volume": 28935460.0}, {"date": "2022-10-27", "close": 12.44, "volume": 20488390.0}, {"date": "2022-10-28", "close": 12.53, "volume": 18076770.0}, {"date": "2022-10-31", "close": 12.77, "volume": 25431070.0}, {"date": "2022-11-01", "close": 12.75, "volume": 20265830.0}, {"date": "2022-11-02", "close": 12.36, "volume": 31958750.0}, {"date": "2022-11-03", "close": 12.19, "volume": 23641020.0}, {"date": "2022-11-04", "close": 12.3, "volume": 17958220.0}, {"date": "2022-11-07", "close": 12.39, "volume": 12876770.0}, {"date": "2022-11-08", "close": 12.27, "volume": 14898170.0}, {"date": "2022-11-09", "close": 11.97, "volume": 13683770.0}, {"date": "2022-11-10", "close": 12.32, "volume": 13359440.0}, {"date": "2022-11-11", "close": 12.2, "volume": 16960800.0}, {"date": "2022-11-14", "close": 12.03, "volume": 12506660.0}, {"date": "2022-11-15", "close": 12.04, "volume": 18907910.0}, {"date": "2022-11-16", "close": 12.11, "volume": 13903900.0}, {"date": "2022-11-17", "close": 11.95, "volume": 12749600.0}, {"date": "2022-11-18", "close": 12.17, "volume": 13870600.0}, {"date": "2022-11-21", "close": 12.16, "volume": 16642430.0}, {"date": "2022-11-22", "close": 12.49, "volume": 16312950.0}, {"date": "2022-11-23", "close": 12.43, "volume": 8746366.0}, {"date": "2022-11-25", "close": 12.36, "volume": 4024179.0}, {"date": "2022-11-28", "close": 12.15, "volume": 11183710.0}, {"date": "2022-11-29", "close": 12.41, "volume": 12513730.0}, {"date": "2022-11-30", "close": 12.54, "volume": 17082520.0}, {"date": "2022-12-01", "close": 12.44, "volume": 10953150.0}, {"date": "2022-12-02", "close": 12.53, "volume": 10036520.0}, {"date": "2022-12-05", "close": 12.18, "volume": 14456700.0}, {"date": "2022-12-06", "close": 11.94, "volume": 15234110.0}, {"date": "2022-12-07", "close": 11.91, "volume": 11626310.0}, {"date": "2022-12-08", "close": 11.7, "volume": 16872040.0}, {"date": "2022-12-09", "close": 11.42, "volume": 19643720.0}, {"date": "2022-12-12", "close": 11.7, "volume": 16470450.0}, {"date": "2022-12-13", "close": 11.91, "volume": 16687830.0}, {"date": "2022-12-14", "close": 11.79, "volume": 14450210.0}, {"date": "2022-12-15", "close": 11.66, "volume": 14768420.0}, {"date": "2022-12-16", "close": 11.66, "volume": 20090930.0}, {"date": "2022-12-19", "close": 11.56, "volume": 15059320.0}, {"date": "2022-12-20", "close": 11.68, "volume": 16339780.0}, {"date": "2022-12-21", "close": 11.95, "volume": 18758810.0}, {"date": "2022-12-22", "close": 11.81, "volume": 17559410.0}, {"date": "2022-12-23", "close": 11.96, "volume": 17927370.0}, {"date": "2022-12-27", "close": 11.9, "volume": 12203610.0}, {"date": "2022-12-28", "close": 11.67, "volume": 9936281.0}, {"date": "2022-12-29", "close": 11.86, "volume": 8616971.0}, {"date": "2022-12-30", "close": 11.87, "volume": 7244212.0}, {"date": "2023-01-03", "close": 11.62, "volume": 12534990.0}, {"date": "2023-01-04", "close": 11.66, "volume": 12865240.0}, {"date": "2023-01-05", "close": 11.93, "volume": 12246170.0}, {"date": "2023-01-06", "close": 12.15, "volume": 11341440.0}, {"date": "2023-01-09", "close": 12.31, "volume": 12347110.0}, {"date": "2023-01-10", "close": 12.39, "volume": 8750431.0}, {"date": "2023-01-11", "close": 12.53, "volume": 8658836.0}, {"date": "2023-01-12", "close": 12.64, "volume": 10386840.0}, {"date": "2023-01-13", "close": 12.67, "volume": 5837525.0}, {"date": "2023-01-17", "close": 12.62, "volume": 14703230.0}, {"date": "2023-01-18", "close": 12.51, "volume": 13843090.0}, {"date": "2023-01-19", "close": 12.6, "volume": 11364370.0}, {"date": "2023-01-20", "close": 12.76, "volume": 10182940.0}, {"date": "2023-01-23", "close": 13.01, "volume": 17524090.0}, {"date": "2023-01-24", "close": 13.07, "volume": 10545370.0}, {"date": "2023-01-25", "close": 13.15, "volume": 11125110.0}, {"date": "2023-01-26", "close": 13.5, "volume": 24145910.0}, {"date": "2023-01-27", "close": 13.36, "volume": 16136270.0}, {"date": "2023-01-30", "close": 13.1, "volume": 34494700.0}, {"date": "2023-01-31", "close": 13.28, "volume": 13143390.0}, {"date": "2023-02-01", "close": 13.07, "volume": 24295600.0}, {"date": "2023-02-02", "close": 13.28, "volume": 16323480.0}, {"date": "2023-02-03", "close": 13.28, "volume": 18015740.0}, {"date": "2023-02-06", "close": 12.98, "volume": 16139450.0}, {"date": "2023-02-07", "close": 12.85, "volume": 12692880.0}, {"date": "2023-02-08", "close": 12.78, "volume": 15961410.0}, {"date": "2023-02-09", "close": 12.76, "volume": 9458057.0}, {"date": "2023-02-10", "close": 12.84, "volume": 9734623.0}, {"date": "2023-02-13", "close": 12.95, "volume": 9203186.0}, {"date": "2023-02-14", "close": 13.09, "volume": 10596480.0}, {"date": "2023-02-15", "close": 13.14, "volume": 9984205.0}, {"date": "2023-02-16", "close": 13.05, "volume": 17515400.0}, {"date": "2023-02-17", "close": 12.87, "volume": 13445270.0}, {"date": "2023-02-21", "close": 12.74, "volume": 12948670.0}, {"date": "2023-02-22", "close": 13.0, "volume": 13906160.0}, {"date": "2023-02-23", "close": 13.01, "volume": 12273590.0}, {"date": "2023-02-24", "close": 12.86, "volume": 11848480.0}, {"date": "2023-02-27", "close": 12.76, "volume": 11867730.0}, {"date": "2023-02-28", "close": 12.66, "volume": 10127260.0}, {"date": "2023-03-01", "close": 12.79, "volume": 12046550.0}, {"date": "2023-03-02", "close": 12.95, "volume": 10556650.0}, {"date": "2023-03-03", "close": 13.05, "volume": 13324040.0}, {"date": "2023-03-06", "close": 13.2, "volume": 9810377.0}, {"date": "2023-03-07", "close": 13.13, "volume": 11204680.0}, {"date": "2023-03-08", "close": 13.16, "volume": 12026290.0}, {"date": "2023-03-09", "close": 12.9, "volume": 8986622.0}, {"date": "2023-03-10", "close": 12.6, "volume": 17618130.0}, {"date": "2023-03-13", "close": 12.26, "volume": 27275250.0}, {"date": "2023-03-14", "close": 12.34, "volume": 11223210.0}, {"date": "2023-03-15", "close": 11.94, "volume": 28747370.0}, {"date": "2023-03-16", "close": 12.25, "volume": 21768090.0}, {"date": "2023-03-17", "close": 11.99, "volume": 22859780.0}, {"date": "2023-03-20", "close": 11.84, "volume": 12118830.0}, {"date": "2023-03-21", "close": 12.11, "volume": 9857048.0}, {"date": "2023-03-22", "close": 11.76, "volume": 11738870.0}, {"date": "2023-03-23", "close": 11.68, "volume": 12791990.0}, {"date": "2023-03-24", "close": 11.7, "volume": 11420550.0}, {"date": "2023-03-27", "close": 11.84, "volume": 12296820.0}, {"date": "2023-03-28", "close": 12.05, "volume": 9275266.0}, {"date": "2023-03-29", "close": 12.2, "volume": 9686957.0}, {"date": "2023-03-30", "close": 12.44, "volume": 8488263.0}, {"date": "2023-03-31", "close": 12.47, "volume": 7379214.0}, {"date": "2023-04-03", "close": 12.82, "volume": 14849850.0}, {"date": "2023-04-04", "close": 12.75, "volume": 9375545.0}, {"date": "2023-04-05", "close": 12.76, "volume": 7046421.0}, {"date": "2023-04-06", "close": 12.51, "volume": 9591856.0}, {"date": "2023-04-10", "close": 12.51, "volume": 6674797.0}, {"date": "2023-04-11", "close": 12.56, "volume": 9861158.0}, {"date": "2023-04-12", "close": 12.62, "volume": 5286305.0}, {"date": "2023-04-13", "close": 12.76, "volume": 6068837.0}, {"date": "2023-04-14", "close": 12.84, "volume": 4999355.0}, {"date": "2023-04-17", "close": 12.88, "volume": 7517815.0}, {"date": "2023-04-18", "close": 12.91, "volume": 6471937.0}, {"date": "2023-04-19", "close": 12.68, "volume": 8829077.0}, {"date": "2023-04-20", "close": 12.67, "volume": 6181584.0}, {"date": "2023-04-21", "close": 12.77, "volume": 5665675.0}, {"date": "2023-04-24", "close": 12.69, "volume": 8279211.0}, {"date": "2023-04-25", "close": 12.53, "volume": 8784925.0}, {"date": "2023-04-26", "close": 12.48, "volume": 6977685.0}, {"date": "2023-04-27", "close": 12.79, "volume": 10035600.0}, {"date": "2023-04-28", "close": 12.88, "volume": 10366140.0}, {"date": "2023-05-01", "close": 12.91, "volume": 12632080.0}, {"date": "2023-05-02", "close": 12.69, "volume": 16880950.0}, {"date": "2023-05-03", "close": 12.66, "volume": 15148100.0}, {"date": "2023-05-04", "close": 12.61, "volume": 15437900.0}, {"date": "2023-05-05", "close": 12.36, "volume": 13296880.0}, {"date": "2023-05-08", "close": 12.33, "volume": 8989096.0}, {"date": "2023-05-09", "close": 12.5, "volume": 12535950.0}, {"date": "2023-05-10", "close": 12.45, "volume": 7074399.0}, {"date": "2023-05-11", "close": 12.34, "volume": 7408575.0}, {"date": "2023-05-12", "close": 12.32, "volume": 8373262.0}, {"date": "2023-05-15", "close": 12.51, "volume": 13349470.0}, {"date": "2023-05-16", "close": 12.46, "volume": 11534900.0}, {"date": "2023-05-17", "close": 12.53, "volume": 9024509.0}, {"date": "2023-05-18", "close": 12.72, "volume": 10004850.0}, {"date": "2023-05-19", "close": 12.76, "volume": 6278986.0}, {"date": "2023-05-22", "close": 12.73, "volume": 13233020.0}, {"date": "2023-05-23", "close": 12.76, "volume": 11166340.0}, {"date": "2023-05-24", "close": 12.8, "volume": 6537707.0}, {"date": "2023-05-25", "close": 12.73, "volume": 8808905.0}, {"date": "2023-05-26", "close": 12.65, "volume": 8693305.0}, {"date": "2023-05-30", "close": 12.49, "volume": 9932334.0}, {"date": "2023-05-31", "close": 12.4, "volume": 8956394.0}, {"date": "2023-06-01", "close": 12.6, "volume": 7634906.0}, {"date": "2023-06-02", "close": 12.88, "volume": 11102930.0}, {"date": "2023-06-05", "close": 12.89, "volume": 5828837.0}, {"date": "2023-06-06", "close": 12.91, "volume": 7428966.0}, {"date": "2023-06-07", "close": 12.9, "volume": 10924040.0}, {"date": "2023-06-08", "close": 12.89, "volume": 9435100.0}, {"date": "2023-06-09", "close": 12.74, "volume": 10064180.0}, {"date": "2023-06-12", "close": 12.61, "volume": 9902696.0}, {"date": "2023-06-13", "close": 12.67, "volume": 7070906.0}, {"date": "2023-06-14", "close": 12.65, "volume": 10268880.0}, {"date": "2023-06-15", "close": 12.84, "volume": 8284210.0}, {"date": "2023-06-16", "close": 12.82, "volume": 9323720.0}, {"date": "2023-06-20", "close": 12.75, "volume": 8496166.0}, {"date": "2023-06-21", "close": 12.78, "volume": 12131930.0}, {"date": "2023-06-22", "close": 12.67, "volume": 9207063.0}, {"date": "2023-06-23", "close": 12.5, "volume": 10915220.0}, {"date": "2023-06-26", "close": 12.6, "volume": 9068375.0}, {"date": "2023-06-27", "close": 12.64, "volume": 8095821.0}, {"date": "2023-06-28", "close": 12.74, "volume": 7262947.0}, {"date": "2023-06-29", "close": 12.77, "volume": 5660967.0}, {"date": "2023-06-30", "close": 12.7, "volume": 10177140.0}, {"date": "2023-07-03", "close": 12.85, "volume": 3776700.0}, {"date": "2023-07-05", "close": 12.84, "volume": 7132589.0}, {"date": "2023-07-06", "close": 12.8, "volume": 5949539.0}, {"date": "2023-07-07", "close": 12.75, "volume": 8812697.0}, {"date": "2023-07-10", "close": 12.84, "volume": 8525629.0}, {"date": "2023-07-11", "close": 12.95, "volume": 13900190.0}, {"date": "2023-07-12", "close": 12.99, "volume": 13100420.0}, {"date": "2023-07-13", "close": 13.03, "volume": 14448620.0}, {"date": "2023-07-14", "close": 12.9, "volume": 15183470.0}, {"date": "2023-07-17", "close": 12.97, "volume": 9647526.0}, {"date": "2023-07-18", "close": 13.11, "volume": 9132639.0}, {"date": "2023-07-19", "close": 13.18, "volume": 5458444.0}, {"date": "2023-07-20", "close": 13.2, "volume": 7327941.0}, {"date": "2023-07-21", "close": 13.15, "volume": 8529568.0}, {"date": "2023-07-24", "close": 13.28, "volume": 9769756.0}, {"date": "2023-07-25", "close": 13.21, "volume": 9701622.0}, {"date": "2023-07-26", "close": 13.16, "volume": 9701792.0}, {"date": "2023-07-27", "close": 13.14, "volume": 8511831.0}, {"date": "2023-07-28", "close": 13.25, "volume": 8160519.0}, {"date": "2023-07-31", "close": 13.29, "volume": 11954600.0}, {"date": "2023-08-01", "close": 13.28, "volume": 11395290.0}, {"date": "2023-08-02", "close": 13.14, "volume": 14932340.0}, {"date": "2023-08-03", "close": 12.84, "volume": 27379600.0}, {"date": "2023-08-04", "close": 12.75, "volume": 19094620.0}, {"date": "2023-08-07", "close": 12.94, "volume": 13785910.0}, {"date": "2023-08-08", "close": 12.88, "volume": 14137680.0}, {"date": "2023-08-09", "close": 12.98, "volume": 16491250.0}, {"date": "2023-08-10", "close": 13.07, "volume": 16747960.0}, {"date": "2023-08-11", "close": 12.76, "volume": 12956330.0}, {"date": "2023-08-14", "close": 12.72, "volume": 10404530.0}, {"date": "2023-08-15", "close": 12.56, "volume": 11578260.0}, {"date": "2023-08-16", "close": 12.77, "volume": 19967040.0}, {"date": "2023-08-17", "close": 12.9, "volume": 14856770.0}, {"date": "2023-08-18", "close": 13.0, "volume": 10321890.0}, {"date": "2023-08-21", "close": 13.0, "volume": 12568440.0}, {"date": "2023-08-22", "close": 12.97, "volume": 9982744.0}, {"date": "2023-08-23", "close": 12.96, "volume": 11893100.0}, {"date": "2023-08-24", "close": 12.94, "volume": 9989202.0}, {"date": "2023-08-25", "close": 13.16, "volume": 12859170.0}, {"date": "2023-08-28", "close": 13.41, "volume": 15743880.0}, {"date": "2023-08-29", "close": 13.52, "volume": 13435850.0}, {"date": "2023-08-30", "close": 13.55, "volume": 9250100.0}, {"date": "2023-08-31", "close": 13.47, "volume": 9046206.0}, {"date": "2023-09-01", "close": 13.62, "volume": 8994389.0}, {"date": "2023-09-05", "close": 13.78, "volume": 11538450.0}, {"date": "2023-09-06", "close": 13.5, "volume": 12650720.0}, {"date": "2023-09-07", "close": 13.7, "volume": 14262100.0}, {"date": "2023-09-08", "close": 13.76, "volume": 10202630.0}, {"date": "2023-09-11", "close": 13.6, "volume": 10555640.0}, {"date": "2023-09-12", "close": 13.66, "volume": 9695628.0}, {"date": "2023-09-13", "close": 13.54, "volume": 9848055.0}, {"date": "2023-09-14", "close": 13.57, "volume": 16086230.0}, {"date": "2023-09-15", "close": 13.59, "volume": 10758870.0}, {"date": "2023-09-18", "close": 13.77, "volume": 10298270.0}, {"date": "2023-09-19", "close": 13.82, "volume": 9223734.0}, {"date": "2023-09-20", "close": 13.9, "volume": 14834580.0}, {"date": "2023-09-21", "close": 13.71, "volume": 13572660.0}, {"date": "2023-09-22", "close": 13.82, "volume": 31389800.0}, {"date": "2023-09-25", "close": 14.01, "volume": 19853270.0}, {"date": "2023-09-26", "close": 13.86, "volume": 14293880.0}, {"date": "2023-09-27", "close": 13.95, "volume": 17224730.0}, {"date": "2023-09-28", "close": 14.02, "volume": 18305070.0}, {"date": "2023-09-29", "close": 14.03, "volume": 14724220.0}, {"date": "2023-10-02", "close": 13.78, "volume": 17022320.0}, {"date": "2023-10-03", "close": 13.55, "volume": 16255510.0}, {"date": "2023-10-04", "close": 13.34, "volume": 17627220.0}, {"date": "2023-10-05", "close": 13.36, "volume": 10350320.0}, {"date": "2023-10-06", "close": 13.46, "volume": 10007820.0}, {"date": "2023-10-09", "close": 13.69, "volume": 10080420.0}, {"date": "2023-10-10", "close": 13.81, "volume": 7935220.0}, {"date": "2023-10-11", "close": 13.76, "volume": 9100717.0}, {"date": "2023-10-12", "close": 13.77, "volume": 8023469.0}, {"date": "2023-10-13", "close": 13.83, "volume": 11474010.0}, {"date": "2023-10-16", "close": 13.9, "volume": 11653400.0}, {"date": "2023-10-17", "close": 13.84, "volume": 10419400.0}, {"date": "2023-10-18", "close": 13.93, "volume": 9161642.0}, {"date": "2023-10-19", "close": 14.03, "volume": 11674920.0}, {"date": "2023-10-20", "close": 14.0, "volume": 9847453.0}, {"date": "2023-10-23", "close": 13.78, "volume": 17909160.0}, {"date": "2023-10-24", "close": 13.75, "volume": 13190330.0}, {"date": "2023-10-25", "close": 13.69, "volume": 12853660.0}, {"date": "2023-10-26", "close": 13.57, "volume": 17311370.0}, {"date": "2023-10-27", "close": 13.11, "volume": 14927930.0}, {"date": "2023-10-30", "close": 13.15, "volume": 15203850.0}, {"date": "2023-10-31", "close": 13.15, "volume": 17451730.0}, {"date": "2023-11-01", "close": 13.15, "volume": 19117140.0}, {"date": "2023-11-02", "close": 13.64, "volume": 27661400.0}, {"date": "2023-11-03", "close": 13.66, "volume": 16727690.0}, {"date": "2023-11-06", "close": 13.51, "volume": 16901740.0}, {"date": "2023-11-07", "close": 13.31, "volume": 13644160.0}, {"date": "2023-11-08", "close": 13.07, "volume": 14730540.0}, {"date": "2023-11-09", "close": 13.02, "volume": 11547330.0}, {"date": "2023-11-10", "close": 13.14, "volume": 9618457.0}, {"date": "2023-11-13", "close": 13.19, "volume": 12451660.0}, {"date": "2023-11-14", "close": 13.31, "volume": 9906609.0}, {"date": "2023-11-15", "close": 13.36, "volume": 9034093.0}, {"date": "2023-11-16", "close": 13.18, "volume": 16412830.0}, {"date": "2023-11-17", "close": 13.52, "volume": 15026000.0}, {"date": "2023-11-20", "close": 13.56, "volume": 13481170.0}, {"date": "2023-11-21", "close": 13.7, "volume": 13384890.0}, {"date": "2023-11-22", "close": 13.74, "volume": 7590010.0}, {"date": "2023-11-24", "close": 13.72, "volume": 5206660.0}, {"date": "2023-11-27", "close": 13.67, "volume": 10304660.0}, {"date": "2023-11-28", "close": 13.67, "volume": 8347721.0}, {"date": "2023-11-29", "close": 13.68, "volume": 12242400.0}, {"date": "2023-11-30", "close": 13.89, "volume": 16928690.0}, {"date": "2023-12-01", "close": 13.89, "volume": 11397460.0}, {"date": "2023-12-04", "close": 13.89, "volume": 8740471.0}, {"date": "2023-12-05", "close": 13.76, "volume": 10473480.0}, {"date": "2023-12-06", "close": 13.48, "volume": 16251390.0}, {"date": "2023-12-07", "close": 13.33, "volume": 14133920.0}, {"date": "2023-12-08", "close": 13.3, "volume": 17627720.0}, {"date": "2023-12-11", "close": 13.27, "volume": 18194450.0}, {"date": "2023-12-12", "close": 13.25, "volume": 12860420.0}, {"date": "2023-12-13", "close": 13.53, "volume": 16577880.0}, {"date": "2023-12-14", "close": 13.76, "volume": 19439000.0}, {"date": "2023-12-15", "close": 13.71, "volume": 88401750.0}, {"date": "2023-12-18", "close": 13.85, "volume": 16701110.0}, {"date": "2023-12-19", "close": 13.87, "volume": 14894220.0}, {"date": "2023-12-20", "close": 13.72, "volume": 12308410.0}, {"date": "2023-12-21", "close": 13.79, "volume": 12442550.0}, {"date": "2023-12-22", "close": 13.76, "volume": 10863440.0}, {"date": "2023-12-26", "close": 13.78, "volume": 8329430.0}, {"date": "2023-12-27", "close": 13.79, "volume": 7362618.0}, {"date": "2023-12-28", "close": 13.77, "volume": 8742542.0}, {"date": "2023-12-29", "close": 13.8, "volume": 9414379.0}, {"date": "2024-01-02", "close": 13.88, "volume": 12487020.0}, {"date": "2024-01-03", "close": 14.02, "volume": 12412650.0}, {"date": "2024-01-04", "close": 13.87, "volume": 14218690.0}, {"date": "2024-01-05", "close": 13.95, "volume": 10435200.0}, {"date": "2024-01-08", "close": 13.98, "volume": 10525580.0}, {"date": "2024-01-09", "close": 14.0, "volume": 10954140.0}, {"date": "2024-01-10", "close": 13.92, "volume": 10322830.0}, {"date": "2024-01-11", "close": 13.92, "volume": 14126230.0}, {"date": "2024-01-12", "close": 14.01, "volume": 9260754.0}, {"date": "2024-01-16", "close": 13.9, "volume": 13438020.0}, {"date": "2024-01-17", "close": 13.77, "volume": 12963380.0}, {"date": "2024-01-18", "close": 13.72, "volume": 15555770.0}, {"date": "2024-01-19", "close": 13.79, "volume": 11278460.0}, {"date": "2024-01-22", "close": 13.88, "volume": 15926370.0}, {"date": "2024-01-23", "close": 13.94, "volume": 11489120.0}, {"date": "2024-01-24", "close": 14.07, "volume": 16053650.0}, {"date": "2024-01-25", "close": 14.28, "volume": 18969790.0}, {"date": "2024-01-26", "close": 14.46, "volume": 16093400.0}, {"date": "2024-01-29", "close": 14.53, "volume": 12547520.0}, {"date": "2024-01-30", "close": 14.56, "volume": 16688140.0}, {"date": "2024-01-31", "close": 14.3, "volume": 18124940.0}, {"date": "2024-02-01", "close": 14.37, "volume": 19075460.0}, {"date": "2024-02-02", "close": 14.33, "volume": 13506130.0}, {"date": "2024-02-05", "close": 14.31, "volume": 17170030.0}, {"date": "2024-02-06", "close": 13.97, "volume": 14038250.0}, {"date": "2024-02-07", "close": 13.9, "volume": 16781150.0}, {"date": "2024-02-08", "close": 13.91, "volume": 21218500.0}, {"date": "2024-02-09", "close": 13.94, "volume": 7954278.0}, {"date": "2024-02-12", "close": 14.09, "volume": 8203534.0}, {"date": "2024-02-13", "close": 13.96, "volume": 10791430.0}, {"date": "2024-02-14", "close": 14.11, "volume": 14156510.0}, {"date": "2024-02-15", "close": 14.42, "volume": 19103470.0}, {"date": "2024-02-16", "close": 14.55, "volume": 16493120.0}, {"date": "2024-02-20", "close": 14.64, "volume": 15338500.0}, {"date": "2024-02-21", "close": 14.85, "volume": 16787800.0}, {"date": "2024-02-22", "close": 14.79, "volume": 26154160.0}, {"date": "2024-02-23", "close": 14.89, "volume": 9761160.0}, {"date": "2024-02-26", "close": 14.69, "volume": 10049150.0}, {"date": "2024-02-27", "close": 14.69, "volume": 8941729.0}, {"date": "2024-02-28", "close": 14.53, "volume": 7766242.0}, {"date": "2024-02-29", "close": 14.64, "volume": 8281691.0}, {"date": "2024-03-01", "close": 14.98, "volume": 11418870.0}, {"date": "2024-03-04", "close": 14.9, "volume": 8463064.0}, {"date": "2024-03-05", "close": 15.02, "volume": 10226280.0}, {"date": "2024-03-06", "close": 15.15, "volume": 7566382.0}, {"date": "2024-03-07", "close": 15.19, "volume": 8148567.0}, {"date": "2024-03-08", "close": 15.03, "volume": 10285000.0}, {"date": "2024-03-11", "close": 15.01, "volume": 10707050.0}, {"date": "2024-03-12", "close": 15.01, "volume": 9346486.0}, {"date": "2024-03-13", "close": 15.1, "volume": 9247502.0}, {"date": "2024-03-14", "close": 15.04, "volume": 8308452.0}, {"date": "2024-03-15", "close": 15.34, "volume": 12137240.0}, {"date": "2024-03-18", "close": 15.56, "volume": 9608407.0}, {"date": "2024-03-19", "close": 15.68, "volume": 11078380.0}, {"date": "2024-03-20", "close": 15.66, "volume": 10060310.0}, {"date": "2024-03-21", "close": 15.59, "volume": 15836600.0}, {"date": "2024-03-22", "close": 15.56, "volume": 7344118.0}, {"date": "2024-03-25", "close": 15.56, "volume": 9713437.0}, {"date": "2024-03-26", "close": 15.49, "volume": 9870969.0}, {"date": "2024-03-27", "close": 15.54, "volume": 11987410.0}, {"date": "2024-03-28", "close": 15.73, "volume": 12326670.0}, {"date": "2024-04-01", "close": 15.69, "volume": 12427830.0}, {"date": "2024-04-02", "close": 15.78, "volume": 8972437.0}, {"date": "2024-04-03", "close": 16.0, "volume": 9736785.0}, {"date": "2024-04-04", "close": 15.81, "volume": 10405320.0}, {"date": "2024-04-05", "close": 15.84, "volume": 7905410.0}, {"date": "2024-04-08", "close": 15.82, "volume": 11072740.0}, {"date": "2024-04-09", "close": 15.72, "volume": 10204990.0}, {"date": "2024-04-10", "close": 15.78, "volume": 11747670.0}, {"date": "2024-04-11", "close": 15.68, "volume": 9191368.0}, {"date": "2024-04-12", "close": 15.42, "volume": 13094150.0}, {"date": "2024-04-15", "close": 15.23, "volume": 14320060.0}, {"date": "2024-04-16", "close": 15.1, "volume": 22004920.0}, {"date": "2024-04-17", "close": 15.23, "volume": 11784300.0}, {"date": "2024-04-18", "close": 15.53, "volume": 15838790.0}, {"date": "2024-04-19", "close": 15.77, "volume": 14186540.0}, {"date": "2024-04-22", "close": 15.83, "volume": 9953485.0}, {"date": "2024-04-23", "close": 15.9, "volume": 10883130.0}, {"date": "2024-04-24", "close": 15.87, "volume": 8505301.0}, {"date": "2024-04-25", "close": 15.94, "volume": 8265517.0}, {"date": "2024-04-26", "close": 15.96, "volume": 5346991.0}, {"date": "2024-04-29", "close": 15.98, "volume": 8108237.0}, {"date": "2024-04-30", "close": 15.73, "volume": 13967290.0}, {"date": "2024-05-01", "close": 15.48, "volume": 13243720.0}, {"date": "2024-05-02", "close": 15.78, "volume": 9604606.0}, {"date": "2024-05-03", "close": 15.89, "volume": 9335518.0}, {"date": "2024-05-06", "close": 16.06, "volume": 12790920.0}, {"date": "2024-05-07", "close": 16.13, "volume": 11132310.0}, {"date": "2024-05-08", "close": 16.25, "volume": 15058320.0}, {"date": "2024-05-09", "close": 16.23, "volume": 20722380.0}, {"date": "2024-05-10", "close": 15.94, "volume": 15174470.0}, {"date": "2024-05-13", "close": 15.82, "volume": 15719460.0}, {"date": "2024-05-14", "close": 15.87, "volume": 10156590.0}, {"date": "2024-05-15", "close": 15.89, "volume": 8921752.0}, {"date": "2024-05-16", "close": 15.83, "volume": 9338318.0}, {"date": "2024-05-17", "close": 15.96, "volume": 10734840.0}, {"date": "2024-05-20", "close": 16.13, "volume": 16246930.0}, {"date": "2024-05-21", "close": 15.93, "volume": 10457520.0}, {"date": "2024-05-22", "close": 15.73, "volume": 10092450.0}, {"date": "2024-05-23", "close": 15.41, "volume": 16805370.0}, {"date": "2024-05-24", "close": 15.44, "volume": 12152520.0}, {"date": "2024-05-28", "close": 15.49, "volume": 11450060.0}, {"date": "2024-05-29", "close": 15.43, "volume": 9261860.0}, {"date": "2024-05-30", "close": 15.54, "volume": 7973071.0}, {"date": "2024-05-31", "close": 15.67, "volume": 7126861.0}, {"date": "2024-06-03", "close": 15.38, "volume": 12170050.0}, {"date": "2024-06-04", "close": 15.37, "volume": 13451570.0}, {"date": "2024-06-05", "close": 15.38, "volume": 9372612.0}, {"date": "2024-06-06", "close": 15.45, "volume": 7561537.0}, {"date": "2024-06-07", "close": 15.48, "volume": 8538710.0}, {"date": "2024-06-10", "close": 15.7, "volume": 8271694.0}, {"date": "2024-06-11", "close": 15.57, "volume": 6129930.0}, {"date": "2024-06-12", "close": 15.48, "volume": 10363750.0}, {"date": "2024-06-13", "close": 15.3, "volume": 17116310.0}, {"date": "2024-06-14", "close": 15.16, "volume": 13276190.0}, {"date": "2024-06-17", "close": 15.32, "volume": 10193830.0}, {"date": "2024-06-18", "close": 15.48, "volume": 8781044.0}, {"date": "2024-06-20", "close": 15.7, "volume": 9641781.0}, {"date": "2024-06-21", "close": 15.72, "volume": 8836479.0}, {"date": "2024-06-24", "close": 15.91, "volume": 9214897.0}, {"date": "2024-06-25", "close": 16.0, "volume": 6299119.0}, {"date": "2024-06-26", "close": 15.92, "volume": 16828800.0}, {"date": "2024-06-27", "close": 16.03, "volume": 5476587.0}, {"date": "2024-06-28", "close": 16.22, "volume": 12587040.0}, {"date": "2024-07-01", "close": 16.36, "volume": 12502850.0}, {"date": "2024-07-02", "close": 16.4, "volume": 10611010.0}, {"date": "2024-07-03", "close": 16.33, "volume": 6029352.0}, {"date": "2024-07-05", "close": 16.18, "volume": 8281319.0}, {"date": "2024-07-08", "close": 16.09, "volume": 8250090.0}, {"date": "2024-07-09", "close": 16.12, "volume": 12469480.0}, {"date": "2024-07-10", "close": 16.28, "volume": 18227690.0}, {"date": "2024-07-11", "close": 16.31, "volume": 9160256.0}, {"date": "2024-07-12", "close": 16.25, "volume": 11332870.0}, {"date": "2024-07-15", "close": 16.39, "volume": 18740350.0}, {"date": "2024-07-16", "close": 16.36, "volume": 19774920.0}, {"date": "2024-07-17", "close": 16.11, "volume": 23011780.0}, {"date": "2024-07-18", "close": 16.35, "volume": 21972410.0}, {"date": "2024-07-19", "close": 16.44, "volume": 17613860.0}, {"date": "2024-07-22", "close": 16.38, "volume": 16614330.0}, {"date": "2024-07-23", "close": 16.4, "volume": 31103980.0}, {"date": "2024-07-24", "close": 16.18, "volume": 38693210.0}, {"date": "2024-07-25", "close": 16.13, "volume": 36175360.0}, {"date": "2024-07-26", "close": 16.27, "volume": 22057660.0}, {"date": "2024-07-29", "close": 16.02, "volume": 19383920.0}, {"date": "2024-07-30", "close": 16.21, "volume": 17404560.0}, {"date": "2024-07-31", "close": 16.27, "volume": 10429740.0}, {"date": "2024-08-01", "close": 16.19, "volume": 16444550.0}, {"date": "2024-08-02", "close": 15.95, "volume": 20932390.0}, {"date": "2024-08-05", "close": 15.43, "volume": 30026730.0}, {"date": "2024-08-06", "close": 15.99, "volume": 25480720.0}, {"date": "2024-08-07", "close": 15.62, "volume": 24293870.0}, {"date": "2024-08-08", "close": 16.25, "volume": 33408230.0}, {"date": "2024-08-09", "close": 15.66, "volume": 36043390.0}, {"date": "2024-08-12", "close": 15.55, "volume": 22214020.0}, {"date": "2024-08-13", "close": 15.58, "volume": 20143780.0}, {"date": "2024-08-14", "close": 15.97, "volume": 19039970.0}, {"date": "2024-08-15", "close": 15.99, "volume": 16422030.0}, {"date": "2024-08-16", "close": 16.3, "volume": 18588320.0}, {"date": "2024-08-19", "close": 16.3, "volume": 23936640.0}, {"date": "2024-08-20", "close": 16.06, "volume": 9423933.0}, {"date": "2024-08-21", "close": 16.02, "volume": 11534460.0}, {"date": "2024-08-22", "close": 15.95, "volume": 8207614.0}, {"date": "2024-08-23", "close": 16.15, "volume": 8542490.0}, {"date": "2024-08-26", "close": 16.11, "volume": 12743700.0}, {"date": "2024-08-27", "close": 15.91, "volume": 9124171.0}, {"date": "2024-08-28", "close": 15.88, "volume": 10872130.0}, {"date": "2024-08-29", "close": 15.96, "volume": 8644096.0}, {"date": "2024-08-30", "close": 16.1, "volume": 7872503.0}, {"date": "2024-09-03", "close": 16.03, "volume": 13387800.0}, {"date": "2024-09-04", "close": 15.92, "volume": 19044680.0}, {"date": "2024-09-05", "close": 16.02, "volume": 15645450.0}, {"date": "2024-09-06", "close": 15.89, "volume": 11985950.0}, {"date": "2024-09-09", "close": 15.81, "volume": 7290480.0}, {"date": "2024-09-10", "close": 15.83, "volume": 12264480.0}, {"date": "2024-09-11", "close": 15.87, "volume": 10093830.0}, {"date": "2024-09-12", "close": 16.0, "volume": 7391190.0}, {"date": "2024-09-13", "close": 16.17, "volume": 9256250.0}, {"date": "2024-09-16", "close": 16.18, "volume": 12515990.0}, {"date": "2024-09-17", "close": 16.02, "volume": 17452590.0}, {"date": "2024-09-18", "close": 16.11, "volume": 11530600.0}, {"date": "2024-09-19", "close": 16.17, "volume": 9727975.0}, {"date": "2024-09-20", "close": 16.2, "volume": 8925035.0}, {"date": "2024-09-23", "close": 16.28, "volume": 14842530.0}, {"date": "2024-09-24", "close": 16.21, "volume": 10555690.0}, {"date": "2024-09-25", "close": 16.2, "volume": 9928736.0}, {"date": "2024-09-26", "close": 15.92, "volume": 16643110.0}, {"date": "2024-09-27", "close": 16.07, "volume": 8251920.0}, {"date": "2024-09-30", "close": 16.05, "volume": 8448017.0}, {"date": "2024-10-01", "close": 16.1, "volume": 9757324.0}, {"date": "2024-10-02", "close": 16.05, "volume": 12220650.0}, {"date": "2024-10-03", "close": 16.31, "volume": 15926030.0}, {"date": "2024-10-04", "close": 16.3, "volume": 10453360.0}, {"date": "2024-10-07", "close": 16.22, "volume": 6609237.0}, {"date": "2024-10-08", "close": 16.17, "volume": 6364054.0}, {"date": "2024-10-09", "close": 16.27, "volume": 6952613.0}, {"date": "2024-10-10", "close": 16.36, "volume": 9826212.0}, {"date": "2024-10-11", "close": 16.52, "volume": 15709520.0}, {"date": "2024-10-14", "close": 16.55, "volume": 13025320.0}, {"date": "2024-10-15", "close": 16.37, "volume": 18683800.0}, {"date": "2024-10-16", "close": 16.4, "volume": 10012080.0}, {"date": "2024-10-17", "close": 16.49, "volume": 12454980.0}, {"date": "2024-10-18", "close": 16.41, "volume": 11015750.0}, {"date": "2024-10-21", "close": 16.4, "volume": 11407100.0}, {"date": "2024-10-22", "close": 16.38, "volume": 9274975.0}, {"date": "2024-10-23", "close": 16.38, "volume": 6951633.0}, {"date": "2024-10-24", "close": 16.4, "volume": 8999575.0}, {"date": "2024-10-25", "close": 16.45, "volume": 10546950.0}, {"date": "2024-10-28", "close": 16.4, "volume": 10815440.0}, {"date": "2024-10-29", "close": 16.38, "volume": 12043370.0}, {"date": "2024-10-30", "close": 16.47, "volume": 9516731.0}, {"date": "2024-10-31", "close": 16.48, "volume": 10724410.0}, {"date": "2024-11-01", "close": 16.43, "volume": 12780900.0}, {"date": "2024-11-04", "close": 16.51, "volume": 13829800.0}, {"date": "2024-11-05", "close": 16.9, "volume": 25419290.0}, {"date": "2024-11-06", "close": 17.42, "volume": 31239320.0}, {"date": "2024-11-07", "close": 17.41, "volume": 27844360.0}, {"date": "2024-11-08", "close": 17.3, "volume": 26159440.0}, {"date": "2024-11-11", "close": 17.24, "volume": 20245950.0}, {"date": "2024-11-12", "close": 17.05, "volume": 10924430.0}, {"date": "2024-11-13", "close": 17.1, "volume": 30764150.0}, {"date": "2024-11-14", "close": 17.15, "volume": 10384270.0}, {"date": "2024-11-15", "close": 17.29, "volume": 13134770.0}, {"date": "2024-11-18", "close": 17.58, "volume": 17212630.0}, {"date": "2024-11-19", "close": 17.96, "volume": 22240740.0}, {"date": "2024-11-20", "close": 18.28, "volume": 28443280.0}, {"date": "2024-11-21", "close": 18.97, "volume": 42715230.0}, {"date": "2024-11-22", "close": 19.07, "volume": 22173340.0}, {"date": "2024-11-25", "close": 18.97, "volume": 20619150.0}, {"date": "2024-11-26", "close": 19.2, "volume": 12285540.0}, {"date": "2024-11-27", "close": 19.42, "volume": 22601810.0}, {"date": "2024-11-29", "close": 19.86, "volume": 16083810.0}, {"date": "2024-12-02", "close": 19.42, "volume": 14888890.0}, {"date": "2024-12-03", "close": 19.26, "volume": 14173680.0}, {"date": "2024-12-04", "close": 18.98, "volume": 11123400.0}, {"date": "2024-12-05", "close": 19.07, "volume": 11230710.0}, {"date": "2024-12-06", "close": 19.26, "volume": 14520750.0}, {"date": "2024-12-09", "close": 18.84, "volume": 14275920.0}, {"date": "2024-12-10", "close": 18.74, "volume": 11886480.0}, {"date": "2024-12-11", "close": 19.18, "volume": 11820410.0}, {"date": "2024-12-12", "close": 19.21, "volume": 8826785.0}, {"date": "2024-12-13", "close": 19.04, "volume": 10819200.0}, {"date": "2024-12-16", "close": 18.7, "volume": 12638380.0}, {"date": "2024-12-17", "close": 18.64, "volume": 30089020.0}, {"date": "2024-12-18", "close": 18.2, "volume": 13915010.0}, {"date": "2024-12-19", "close": 18.27, "volume": 14762020.0}, {"date": "2024-12-20", "close": 18.86, "volume": 23266460.0}, {"date": "2024-12-23", "close": 19.04, "volume": 8953816.0}, {"date": "2024-12-24", "close": 19.6, "volume": 6987384.0}, {"date": "2024-12-26", "close": 19.26, "volume": 11424440.0}, {"date": "2024-12-27", "close": 19.28, "volume": 6943279.0}, {"date": "2024-12-30", "close": 19.57, "volume": 10722250.0}, {"date": "2024-12-31", "close": 19.59, "volume": 8823689.0}, {"date": "2025-01-02", "close": 19.71, "volume": 22112830.0}, {"date": "2025-01-03", "close": 19.64, "volume": 20812330.0}, {"date": "2025-01-06", "close": 19.62, "volume": 8426231.0}, {"date": "2025-01-07", "close": 19.49, "volume": 9677274.0}, {"date": "2025-01-08", "close": 19.73, "volume": 9018170.0}, {"date": "2025-01-10", "close": 19.42, "volume": 14402780.0}, {"date": "2025-01-13", "close": 19.47, "volume": 17311090.0}, {"date": "2025-01-14", "close": 19.93, "volume": 12730590.0}, {"date": "2025-01-15", "close": 20.04, "volume": 18714660.0}, {"date": "2025-01-16", "close": 20.25, "volume": 18225940.0}, {"date": "2025-01-17", "close": 20.29, "volume": 14540250.0}, {"date": "2025-01-21", "close": 20.91, "volume": 19780450.0}, {"date": "2025-01-22", "close": 20.92, "volume": 20102890.0}, {"date": "2025-01-23", "close": 21.06, "volume": 13095540.0}, {"date": "2025-01-24", "close": 21.05, "volume": 20462430.0}, {"date": "2025-01-27", "close": 19.81, "volume": 46862480.0}, {"date": "2025-01-28", "close": 20.35, "volume": 21954020.0}, {"date": "2025-01-29", "close": 20.53, "volume": 9429928.0}, {"date": "2025-01-30", "close": 21.08, "volume": 26849230.0}, {"date": "2025-01-31", "close": 20.48, "volume": 17431280.0}, {"date": "2025-02-03", "close": 20.76, "volume": 17648780.0}, {"date": "2025-02-04", "close": 20.77, "volume": 12543380.0}, {"date": "2025-02-05", "close": 20.79, "volume": 15753310.0}, {"date": "2025-02-06", "close": 20.37, "volume": 14795460.0}, {"date": "2025-02-07", "close": 19.93, "volume": 14777760.0}, {"date": "2025-02-10", "close": 20.09, "volume": 20832700.0}, {"date": "2025-02-11", "close": 19.81, "volume": 15751630.0}, {"date": "2025-02-12", "close": 19.65, "volume": 15936320.0}, {"date": "2025-02-13", "close": 19.82, "volume": 12619200.0}, {"date": "2025-02-14", "close": 19.99, "volume": 10427450.0}, {"date": "2025-02-18", "close": 20.3, "volume": 13528180.0}, {"date": "2025-02-19", "close": 20.12, "volume": 15610320.0}, {"date": "2025-02-20", "close": 19.94, "volume": 13840770.0}, {"date": "2025-02-21", "close": 19.39, "volume": 15649450.0}, {"date": "2025-02-24", "close": 18.97, "volume": 21504820.0}, {"date": "2025-02-25", "close": 18.92, "volume": 30618520.0}, {"date": "2025-02-26", "close": 19.16, "volume": 12978420.0}, {"date": "2025-02-27", "close": 18.94, "volume": 14539370.0}, {"date": "2025-02-28", "close": 19.29, "volume": 11659170.0}, {"date": "2025-03-03", "close": 19.03, "volume": 13557400.0}, {"date": "2025-03-04", "close": 18.47, "volume": 29228920.0}, {"date": "2025-03-05", "close": 18.2, "volume": 23262680.0}, {"date": "2025-03-06", "close": 17.7, "volume": 26731190.0}, {"date": "2025-03-07", "close": 17.46, "volume": 26874650.0}, {"date": "2025-03-10", "close": 17.26, "volume": 40030370.0}, {"date": "2025-03-11", "close": 17.83, "volume": 17884220.0}, {"date": "2025-03-12", "close": 18.4, "volume": 15038480.0}, {"date": "2025-03-13", "close": 18.17, "volume": 9803614.0}, {"date": "2025-03-14", "close": 18.73, "volume": 10769750.0}, {"date": "2025-03-17", "close": 18.9, "volume": 9101812.0}, {"date": "2025-03-18", "close": 18.68, "volume": 7221039.0}, {"date": "2025-03-19", "close": 18.94, "volume": 6833033.0}, {"date": "2025-03-20", "close": 18.85, "volume": 7995430.0}, {"date": "2025-03-21", "close": 18.6, "volume": 15140370.0}, {"date": "2025-03-24", "close": 18.88, "volume": 12855170.0}, {"date": "2025-03-25", "close": 18.88, "volume": 8733757.0}, {"date": "2025-03-26", "close": 18.93, "volume": 10413200.0}, {"date": "2025-03-27", "close": 18.88, "volume": 9882221.0}, {"date": "2025-03-28", "close": 18.71, "volume": 10756990.0}, {"date": "2025-03-31", "close": 18.59, "volume": 12523300.0}, {"date": "2025-04-01", "close": 18.73, "volume": 11201260.0}, {"date": "2025-04-02", "close": 18.93, "volume": 7907347.0}, {"date": "2025-04-03", "close": 17.73, "volume": 30295930.0}, {"date": "2025-04-04", "close": 16.16, "volume": 50932810.0}, {"date": "2025-04-07", "close": 15.87, "volume": 44863170.0}, {"date": "2025-04-08", "close": 15.65, "volume": 31815940.0}, {"date": "2025-04-09", "close": 16.67, "volume": 48154170.0}, {"date": "2025-04-10", "close": 15.91, "volume": 19076690.0}, {"date": "2025-04-11", "close": 16.33, "volume": 18407270.0}, {"date": "2025-04-14", "close": 16.82, "volume": 14448960.0}, {"date": "2025-04-15", "close": 17.11, "volume": 10196600.0}, {"date": "2025-04-16", "close": 16.92, "volume": 11709960.0}, {"date": "2025-04-17", "close": 17.27, "volume": 11256270.0}, {"date": "2025-04-21", "close": 16.56, "volume": 14310220.0}, {"date": "2025-04-22", "close": 16.98, "volume": 11431460.0}, {"date": "2025-04-23", "close": 17.1, "volume": 14066790.0}, {"date": "2025-04-24", "close": 17.59, "volume": 10808640.0}, {"date": "2025-04-25", "close": 17.45, "volume": 9817443.0}, {"date": "2025-04-28", "close": 17.28, "volume": 11028820.0}, {"date": "2025-04-29", "close": 17.04, "volume": 10873190.0}, {"date": "2025-04-30", "close": 16.54, "volume": 19619470.0}, {"date": "2025-05-01", "close": 16.53, "volume": 18176220.0}, {"date": "2025-05-02", "close": 16.67, "volume": 16540100.0}, {"date": "2025-05-05", "close": 16.19, "volume": 19004830.0}, {"date": "2025-05-06", "close": 15.81, "volume": 23141520.0}, {"date": "2025-05-07", "close": 16.89, "volume": 30328590.0}, {"date": "2025-05-08", "close": 17.37, "volume": 23123180.0}, {"date": "2025-05-09", "close": 17.21, "volume": 16185910.0}, {"date": "2025-05-12", "close": 17.44, "volume": 20417150.0}, {"date": "2025-05-13", "close": 18.0, "volume": 13162320.0}, {"date": "2025-05-14", "close": 18.16, "volume": 11112320.0}, {"date": "2025-05-15", "close": 17.97, "volume": 11064240.0}, {"date": "2025-05-16", "close": 17.95, "volume": 7676120.0}, {"date": "2025-05-19", "close": 18.0, "volume": 11749820.0}, {"date": "2025-05-20", "close": 18.14, "volume": 9876665.0}, {"date": "2025-05-21", "close": 17.76, "volume": 11711260.0}, {"date": "2025-05-22", "close": 17.88, "volume": 9060531.0}, {"date": "2025-05-23", "close": 17.85, "volume": 7733612.0}, {"date": "2025-05-27", "close": 17.95, "volume": 8280402.0}, {"date": "2025-05-28", "close": 17.76, "volume": 8525841.0}, {"date": "2025-05-29", "close": 17.68, "volume": 9492849.0}, {"date": "2025-05-30", "close": 17.48, "volume": 12759100.0}, {"date": "2025-06-02", "close": 17.48, "volume": 15434650.0}, {"date": "2025-06-03", "close": 17.9, "volume": 12659650.0}, {"date": "2025-06-04", "close": 17.53, "volume": 18054840.0}, {"date": "2025-06-05", "close": 17.67, "volume": 12224560.0}, {"date": "2025-06-06", "close": 17.93, "volume": 12139110.0}, {"date": "2025-06-09", "close": 17.71, "volume": 12491710.0}, {"date": "2025-06-10", "close": 17.99, "volume": 11591650.0}, {"date": "2025-06-11", "close": 18.25, "volume": 13387610.0}, {"date": "2025-06-12", "close": 18.45, "volume": 11171480.0}, {"date": "2025-06-13", "close": 18.32, "volume": 14310460.0}, {"date": "2025-06-16", "close": 18.15, "volume": 15491760.0}, {"date": "2025-06-17", "close": 17.93, "volume": 12808890.0}, {"date": "2025-06-18", "close": 17.88, "volume": 10760560.0}, {"date": "2025-06-20", "close": 17.85, "volume": 15906320.0}, {"date": "2025-06-23", "close": 17.64, "volume": 14129120.0}, {"date": "2025-06-24", "close": 17.69, "volume": 14121620.0}, {"date": "2025-06-25", "close": 17.67, "volume": 16924510.0}, {"date": "2025-06-26", "close": 18.18, "volume": 14104920.0}, {"date": "2025-06-27", "close": 18.2, "volume": 13731100.0}, {"date": "2025-06-30", "close": 18.13, "volume": 11194670.0}, {"date": "2025-07-01", "close": 17.81, "volume": 15361410.0}, {"date": "2025-07-02", "close": 17.9, "volume": 11754140.0}, {"date": "2025-07-03", "close": 17.97, "volume": 7052899.0}, {"date": "2025-07-07", "close": 17.75, "volume": 13186080.0}, {"date": "2025-07-08", "close": 17.8, "volume": 9747755.0}, {"date": "2025-07-09", "close": 17.64, "volume": 13942550.0}, {"date": "2025-07-10", "close": 17.44, "volume": 15585470.0}, {"date": "2025-07-11", "close": 17.46, "volume": 9436485.0}, {"date": "2025-07-14", "close": 17.49, "volume": 9934806.0}, {"date": "2025-07-15", "close": 17.59, "volume": 11649500.0}, {"date": "2025-07-16", "close": 17.44, "volume": 13330980.0}, {"date": "2025-07-17", "close": 17.54, "volume": 9672985.0}, {"date": "2025-07-18", "close": 17.47, "volume": 13444960.0}, {"date": "2025-07-21", "close": 17.24, "volume": 13446450.0}, {"date": "2025-07-22", "close": 17.33, "volume": 12458900.0}, {"date": "2025-07-23", "close": 17.44, "volume": 13075060.0}, {"date": "2025-07-24", "close": 17.72, "volume": 13251520.0}, {"date": "2025-07-25", "close": 17.72, "volume": 10436940.0}, {"date": "2025-07-28", "close": 17.78, "volume": 12749300.0}, {"date": "2025-07-29", "close": 18.16, "volume": 15116520.0}, {"date": "2025-07-30", "close": 18.05, "volume": 9604261.0}, {"date": "2025-07-31", "close": 18.04, "volume": 13651340.0}, {"date": "2025-08-01", "close": 17.79, "volume": 16574350.0}, {"date": "2025-08-04", "close": 17.79, "volume": 13959810.0}, {"date": "2025-08-05", "close": 17.73, "volume": 15847940.0}, {"date": "2025-08-06", "close": 17.86, "volume": 28738160.0}, {"date": "2025-08-07", "close": 17.62, "volume": 19351260.0}, {"date": "2025-08-08", "close": 17.28, "volume": 15417050.0}, {"date": "2025-08-11", "close": 17.16, "volume": 20634280.0}, {"date": "2025-08-12", "close": 17.39, "volume": 12640090.0}, {"date": "2025-08-13", "close": 17.49, "volume": 12033550.0}, {"date": "2025-08-14", "close": 17.38, "volume": 12517930.0}, {"date": "2025-08-15", "close": 17.24, "volume": 10000460.0}, {"date": "2025-08-18", "close": 17.34, "volume": 12937830.0}, {"date": "2025-08-19", "close": 17.35, "volume": 14926600.0}, {"date": "2025-08-20", "close": 17.33, "volume": 13994290.0}, {"date": "2025-08-21", "close": 17.46, "volume": 12788570.0}, {"date": "2025-08-22", "close": 17.51, "volume": 16847170.0}, {"date": "2025-08-25", "close": 17.52, "volume": 10794150.0}, {"date": "2025-08-26", "close": 17.59, "volume": 9975508.0}, {"date": "2025-08-27", "close": 17.57, "volume": 9221260.0}, {"date": "2025-08-28", "close": 17.66, "volume": 10122070.0}, {"date": "2025-08-29", "close": 17.72, "volume": 8963936.0}, {"date": "2025-09-02", "close": 17.7, "volume": 8464928.0}, {"date": "2025-09-03", "close": 17.57, "volume": 9702552.0}, {"date": "2025-09-04", "close": 17.65, "volume": 7836292.0}, {"date": "2025-09-05", "close": 17.39, "volume": 12091520.0}, {"date": "2025-09-08", "close": 17.15, "volume": 15535630.0}, {"date": "2025-09-09", "close": 17.17, "volume": 10979090.0}, {"date": "2025-09-10", "close": 17.42, "volume": 10161960.0}, {"date": "2025-09-11", "close": 17.49, "volume": 5784858.0}, {"date": "2025-09-12", "close": 17.45, "volume": 7327941.0}, {"date": "2025-09-15", "close": 17.54, "volume": 10372330.0}, {"date": "2025-09-16", "close": 17.58, "volume": 7957411.0}, {"date": "2025-09-17", "close": 17.53, "volume": 9542150.0}, {"date": "2025-09-18", "close": 17.44, "volume": 14562990.0}, {"date": "2025-09-19", "close": 17.3, "volume": 13754360.0}, {"date": "2025-09-22", "close": 17.13, "volume": 16772630.0}, {"date": "2025-09-23", "close": 17.11, "volume": 12825490.0}, {"date": "2025-09-24", "close": 17.4, "volume": 11130450.0}, {"date": "2025-09-25", "close": 17.41, "volume": 9936889.0}, {"date": "2025-09-26", "close": 17.46, "volume": 10238240.0}, {"date": "2025-09-29", "close": 17.2, "volume": 11623850.0}, {"date": "2025-09-30", "close": 17.16, "volume": 20968950.0}, {"date": "2025-10-01", "close": 16.99, "volume": 13491000.0}, {"date": "2025-10-02", "close": 16.92, "volume": 12973940.0}, {"date": "2025-10-03", "close": 16.8, "volume": 13314340.0}, {"date": "2025-10-06", "close": 16.66, "volume": 14803640.0}, {"date": "2025-10-07", "close": 16.67, "volume": 14276200.0}, {"date": "2025-10-08", "close": 16.67, "volume": 20937630.0}, {"date": "2025-10-09", "close": 16.62, "volume": 12982350.0}, {"date": "2025-10-10", "close": 16.29, "volume": 21522780.0}, {"date": "2025-10-13", "close": 16.52, "volume": 15254290.0}, {"date": "2025-10-14", "close": 16.53, "volume": 11760450.0}, {"date": "2025-10-15", "close": 16.9, "volume": 14943300.0}, {"date": "2025-10-16", "close": 16.68, "volume": 16787950.0}, {"date": "2025-10-17", "close": 16.45, "volume": 14392110.0}, {"date": "2025-10-20", "close": 16.77, "volume": 14061100.0}, {"date": "2025-10-21", "close": 16.76, "volume": 14492930.0}, {"date": "2025-10-22", "close": 16.91, "volume": 14975680.0}, {"date": "2025-10-23", "close": 16.85, "volume": 15286100.0}, {"date": "2025-10-24", "close": 16.73, "volume": 10606350.0}, {"date": "2025-10-27", "close": 16.91, "volume": 11775220.0}, {"date": "2025-10-28", "close": 16.99, "volume": 12602780.0}, {"date": "2025-10-29", "close": 16.93, "volume": 13033120.0}, {"date": "2025-10-30", "close": 16.77, "volume": 13350160.0}, {"date": "2025-10-31", "close": 16.83, "volume": 10453960.0}, {"date": "2025-11-03", "close": 16.83, "volume": 13841150.0}, {"date": "2025-11-04", "close": 16.55, "volume": 13437300.0}, {"date": "2025-11-05", "close": 16.91, "volume": 16665160.0}, {"date": "2025-11-06", "close": 16.87, "volume": 22864740.0}, {"date": "2025-11-07", "close": 16.45, "volume": 15500670.0}, {"date": "2025-11-10", "close": 16.69, "volume": 18551410.0}, {"date": "2025-11-11", "close": 16.7, "volume": 28964910.0}, {"date": "2025-11-12", "close": 16.58, "volume": 10083840.0}, {"date": "2025-11-13", "close": 16.63, "volume": 12943380.0}, {"date": "2025-11-14", "close": 17.01, "volume": 15891500.0}, {"date": "2025-11-17", "close": 16.94, "volume": 11808120.0}, {"date": "2025-11-18", "close": 16.97, "volume": 14855710.0}, {"date": "2025-11-19", "close": 16.92, "volume": 16418950.0}, {"date": "2025-11-20", "close": 16.64, "volume": 20519010.0}, {"date": "2025-11-21", "close": 16.51, "volume": 23644820.0}, {"date": "2025-11-24", "close": 16.49, "volume": 15104680.0}, {"date": "2025-11-25", "close": 16.27, "volume": 17427490.0}, {"date": "2025-11-26", "close": 16.43, "volume": 17592060.0}, {"date": "2025-11-28", "close": 16.71, "volume": 7110653.0}, {"date": "2025-12-01", "close": 16.83, "volume": 15099880.0}, {"date": "2025-12-02", "close": 16.59, "volume": 14447550.0}, {"date": "2025-12-03", "close": 16.71, "volume": 12128910.0}, {"date": "2025-12-04", "close": 16.8, "volume": 11273770.0}, {"date": "2025-12-05", "close": 16.8, "volume": 15588240.0}, {"date": "2025-12-08", "close": 16.8, "volume": 10331760.0}, {"date": "2025-12-09", "close": 16.67, "volume": 11612140.0}, {"date": "2025-12-10", "close": 16.45, "volume": 12449000.0}, {"date": "2025-12-11", "close": 16.41, "volume": 12317570.0}, {"date": "2025-12-12", "close": 16.56, "volume": 13413300.0}, {"date": "2025-12-15", "close": 16.5, "volume": 11210930.0}, {"date": "2025-12-16", "close": 16.36, "volume": 17915320.0}, {"date": "2025-12-17", "close": 16.39, "volume": 14239430.0}, {"date": "2025-12-18", "close": 16.21, "volume": 16294260.0}, {"date": "2025-12-19", "close": 16.39, "volume": 22553690.0}, {"date": "2025-12-22", "close": 16.3, "volume": 14185000.0}, {"date": "2025-12-23", "close": 16.36, "volume": 13912830.0}, {"date": "2025-12-24", "close": 16.39, "volume": 9109905.0}, {"date": "2025-12-26", "close": 16.25, "volume": 10524610.0}, {"date": "2025-12-29", "close": 16.27, "volume": 11773700.0}, {"date": "2025-12-30", "close": 16.54, "volume": 14784580.0}, {"date": "2025-12-31", "close": 16.49, "volume": 13490840.0}, {"date": "2026-01-02", "close": 16.59, "volume": 15249730.0}, {"date": "2026-01-05", "close": 16.42, "volume": 16082980.0}, {"date": "2026-01-06", "close": 16.25, "volume": 14248990.0}, {"date": "2026-01-07", "close": 16.52, "volume": 17342210.0}, {"date": "2026-01-08", "close": 16.89, "volume": 18273290.0}, {"date": "2026-01-09", "close": 16.96, "volume": 13419720.0}, {"date": "2026-01-12", "close": 17.15, "volume": 13413840.0}, {"date": "2026-01-13", "close": 17.4, "volume": 13712970.0}, {"date": "2026-01-14", "close": 17.5, "volume": 16772520.0}, {"date": "2026-01-15", "close": 17.46, "volume": 11837730.0}, {"date": "2026-01-16", "close": 17.35, "volume": 14752510.0}, {"date": "2026-01-20", "close": 17.44, "volume": 16969130.0}, {"date": "2026-01-21", "close": 17.65, "volume": 18630320.0}, {"date": "2026-01-22", "close": 18.11, "volume": 24340760.0}, {"date": "2026-01-23", "close": 17.99, "volume": 19807350.0}, {"date": "2026-01-26", "close": 17.96, "volume": 14899470.0}, {"date": "2026-01-27", "close": 17.95, "volume": 13928700.0}, {"date": "2026-01-28", "close": 18.24, "volume": 14071370.0}, {"date": "2026-01-29", "close": 18.53, "volume": 17286580.0}, {"date": "2026-01-30", "close": 18.45, "volume": 13628120.0}, {"date": "2026-02-02", "close": 18.14, "volume": 17902470.0}, {"date": "2026-02-03", "close": 18.41, "volume": 22340780.0}, {"date": "2026-02-04", "close": 18.37, "volume": 18437460.0}, {"date": "2026-02-05", "close": 18.19, "volume": 14416310.0}, {"date": "2026-02-06", "close": 17.94, "volume": 18115820.0}, {"date": "2026-02-09", "close": 18.05, "volume": 12009720.0}, {"date": "2026-02-10", "close": 18.11, "volume": 10991700.0}, {"date": "2026-02-11", "close": 18.21, "volume": 14256610.0}, {"date": "2026-02-12", "close": 18.26, "volume": 17938270.0}, {"date": "2026-02-13", "close": 18.75, "volume": 27421290.0}, {"date": "2026-02-17", "close": 18.61, "volume": 19509970.0}, {"date": "2026-02-18", "close": 18.86, "volume": 21296630.0}, {"date": "2026-02-19", "close": 18.9, "volume": 19064250.0}, {"date": "2026-02-20", "close": 18.98, "volume": 11115230.0}, {"date": "2026-02-23", "close": 18.82, "volume": 17671620.0}, {"date": "2026-02-24", "close": 18.8, "volume": 12475090.0}, {"date": "2026-02-25", "close": 18.59, "volume": 9926908.0}, {"date": "2026-02-26", "close": 18.69, "volume": 9721286.0}, {"date": "2026-02-27", "close": 18.84, "volume": 10326470.0}, {"date": "2026-03-02", "close": 19.1, "volume": 17169160.0}, {"date": "2026-03-03", "close": 18.86, "volume": 17409570.0}, {"date": "2026-03-04", "close": 18.76, "volume": 10778290.0}, {"date": "2026-03-05", "close": 18.67, "volume": 18849960.0}, {"date": "2026-03-06", "close": 18.74, "volume": 15995230.0}, {"date": "2026-03-09", "close": 18.59, "volume": 15589700.0}, {"date": "2026-03-10", "close": 18.3, "volume": 14930640.0}, {"date": "2026-03-11", "close": 18.75, "volume": 10301530.0}, {"date": "2026-03-12", "close": 18.56, "volume": 14609540.0}, {"date": "2026-03-13", "close": 18.75, "volume": 16727410.0}, {"date": "2026-03-16", "close": 18.74, "volume": 13539490.0}, {"date": "2026-03-17", "close": 18.79, "volume": 22591770.0}, {"date": "2026-03-18", "close": 18.66, "volume": 10599130.0}, {"date": "2026-03-19", "close": 18.96, "volume": 17580230.0}, {"date": "2026-03-20", "close": 19.01, "volume": 17417210.0}, {"date": "2026-03-23", "close": 19.06, "volume": 14713520.0}, {"date": "2026-03-24", "close": 19.21, "volume": 11733790.0}, {"date": "2026-03-25", "close": 19.14, "volume": 11485130.0}, {"date": "2026-03-26", "close": 19.44, "volume": 10434230.0}, {"date": "2026-03-27", "close": 19.67, "volume": 17016670.0}, {"date": "2026-03-30", "close": 19.59, "volume": 16221810.0}, {"date": "2026-03-31", "close": 19.3, "volume": 19321100.0}, {"date": "2026-04-01", "close": 19.02, "volume": 21625250.0}, {"date": "2026-04-02", "close": 18.93, "volume": 14136210.0}, {"date": "2026-04-06", "close": 18.96, "volume": 22028740.0}, {"date": "2026-04-07", "close": 19.12, "volume": 23959120.0}, {"date": "2026-04-08", "close": 19.08, "volume": 41581040.0}, {"date": "2026-04-09", "close": 19.09, "volume": 29227580.0}, {"date": "2026-04-10", "close": 19.19, "volume": 8317612.0}, {"date": "2026-04-13", "close": 18.85, "volume": 15476380.0}, {"date": "2026-04-14", "close": 18.73, "volume": 10557960.0}, {"date": "2026-04-15", "close": 18.71, "volume": 17951340.0}, {"date": "2026-04-16", "close": 18.87, "volume": 7617193.0}, {"date": "2026-04-17", "close": 18.86, "volume": 13943180.0}, {"date": "2026-04-20", "close": 18.91, "volume": 19042960.0}, {"date": "2026-04-21", "close": 18.96, "volume": 9476937.0}, {"date": "2026-04-22", "close": 19.07, "volume": 7544393.0}, {"date": "2026-04-23", "close": 19.15, "volume": 6698445.0}, {"date": "2026-04-24", "close": 19.08, "volume": 20323280.0}, {"date": "2026-04-27", "close": 19.05, "volume": 6840262.0}, {"date": "2026-04-28", "close": 19.41, "volume": 23775620.0}, {"date": "2026-04-29", "close": 19.76, "volume": 11851690.0}, {"date": "2026-04-30", "close": 20.19, "volume": 30718320.0}, {"date": "2026-05-01", "close": 19.94, "volume": 15321590.0}, {"date": "2026-05-04", "close": 20.08, "volume": 34115160.0}, {"date": "2026-05-05", "close": 20.39, "volume": 42154690.0}, {"date": "2026-05-06", "close": 19.87, "volume": 16085160.0}, {"date": "2026-05-07", "close": 19.92, "volume": 12036300.0}, {"date": "2026-05-08", "close": 19.34, "volume": 11411130.0}, {"date": "2026-05-11", "close": 19.61, "volume": 10314780.0}, {"date": "2026-05-12", "close": 20.0, "volume": 14515220.0}, {"date": "2026-05-13", "close": 20.1, "volume": 12908960.0}, {"date": "2026-05-14", "close": 20.36, "volume": 12903510.0}, {"date": "2026-05-15", "close": 20.15, "volume": 10954250.0}, {"date": "2026-05-18", "close": 20.19, "volume": 9235143.0}, {"date": "2026-05-19", "close": 20.39, "volume": 11951150.0}, {"date": "2026-05-20", "close": 20.16, "volume": 15360980.0}, {"date": "2026-05-21", "close": 20.01, "volume": 6657433.0}, {"date": "2026-05-22", "close": 20.07, "volume": 6870163.0}, {"date": "2026-05-26", "close": 19.6, "volume": 14019710.0}, {"date": "2026-05-27", "close": 19.33, "volume": 8652359.0}, {"date": "2026-05-28", "close": 19.42, "volume": 6809141.0}, {"date": "2026-05-29", "close": 19.17, "volume": 9978719.0}, {"date": "2026-06-01", "close": 19.27, "volume": 7948688.0}, {"date": "2026-06-02", "close": 19.54, "volume": 8094246.0}, {"date": "2026-06-03", "close": 19.55, "volume": 9184027.0}, {"date": "2026-06-04", "close": 19.62, "volume": 8314364.0}, {"date": "2026-06-05", "close": 19.39, "volume": 12259800.0}, {"date": "2026-06-08", "close": 19.34, "volume": 8642555.0}, {"date": "2026-06-09", "close": 19.06, "volume": 8068894.0}, {"date": "2026-06-10", "close": 19.04, "volume": 8584522.0}, {"date": "2026-06-11", "close": 18.76, "volume": 9615518.0}, {"date": "2026-06-12", "close": 19.07, "volume": 8281246.0}, {"date": "2026-06-15", "close": 18.91, "volume": 10867490.0}, {"date": "2026-06-16", "close": 18.91, "volume": 8720775.0}, {"date": "2026-06-17", "close": 18.75, "volume": 8304421.0}, {"date": "2026-06-18", "close": 18.75, "volume": 12459000.0}, {"date": "2026-06-22", "close": 18.89, "volume": 6800368.0}, {"date": "2026-06-23", "close": 19.22, "volume": 9270044.0}, {"date": "2026-06-24", "close": 18.94, "volume": 7862279.0}, {"date": "2026-06-25", "close": 19.18, "volume": 7360023.0}, {"date": "2026-06-26", "close": 19.17, "volume": 5300062.0}, {"date": "2026-06-29", "close": 19.06, "volume": 7692135.0}, {"date": "2026-06-30", "close": 19.12, "volume": 10596550.0}, {"date": "2026-07-01", "close": 19.05, "volume": 7330610.0}, {"date": "2026-07-02", "close": 19.33, "volume": 8634519.0}, {"date": "2026-07-06", "close": 19.25, "volume": 7193022.0}, {"date": "2026-07-07", "close": 19.81, "volume": 9266700.0}, {"date": "2026-07-08", "close": 19.86, "volume": 8863509.0}, {"date": "2026-07-09", "close": 19.79, "volume": 6277052.0}, {"date": "2026-07-10", "close": 19.66, "volume": 6595313.0}, {"date": "2026-07-13", "close": 20.18, "volume": 10014080.0}, {"date": "2026-07-14", "close": 20.07, "volume": 6003312.0}, {"date": "2026-07-15", "close": 19.91, "volume": 6959085.0}, {"date": "2026-07-16", "close": 20.2, "volume": 8997305.0}, {"date": "2026-07-17", "close": 20.32, "volume": 9523818.0}, {"date": "2026-07-20", "close": 20.28, "volume": 9683455.0}, {"date": "2026-07-21", "close": 20.25, "volume": 8971753.0}, {"date": "2026-07-22", "close": 20.37, "volume": 9023365.0}, {"date": "2026-07-23", "close": 20.42, "volume": 7145362.0}, {"date": "2026-07-24", "close": 20.36, "volume": 5910482.0}, {"date": "2026-07-27", "close": 19.91, "volume": 13160570.0}, {"date": "2026-07-28", "close": 20.2, "volume": 11412360.0}, {"date": "2026-07-29", "close": 20.2, "volume": 9544773.0}, {"date": "2026-07-30", "close": 20.24, "volume": 6114444.0}, {"date": "2026-07-31", "close": 20.36, "volume": 8688641.0}, {"date": "2026-08-03", "close": 20.28, "volume": 10887410.0}, {"date": "2026-08-04", "close": 20.33, "volume": 15662560.0}, {"date": "2026-08-05", "close": 20.34, "volume": 14107370.0}, {"date": "2026-08-06", "close": 20.67, "volume": 12519320.0}, {"date": "2026-08-07", "close": 20.13, "volume": 11093000.0}, {"date": "2026-08-10", "close": 20.59, "volume": 11743800.0}, {"date": "2026-08-11", "close": 20.78, "volume": 8357161.0}, {"date": "2026-08-12", "close": 20.95, "volume": 9004655.0}, {"date": "2026-08-13", "close": 20.76, "volume": 8122454.0}, {"date": "2026-08-14", "close": 21.05, "volume": 6945201.0}, {"date": "2026-08-17", "close": 20.94, "volume": 5344743.0}, {"date": "2026-08-18", "close": 21.42, "volume": 10276830.0}, {"date": "2026-08-19", "close": 21.18, "volume": 13509160.0}], "refreshing": true}