{"ticker": "FHN", "overview": {"cik": "36966", "ticker": "FHN", "name": "FIRST HORIZON CORP", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000193", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000189", "price_sensitive": false}, {"form": "3", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000187", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0000036966-26-000184", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-10-26", "title": "Institutional holdings (13F)", "accession": "0000036966-26-000179", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0000036966-26-000178", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-05", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-113805", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-09", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-106405", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000158", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006284", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-10", "title": "Form N-PX", "accession": "0000036966-26-000156", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000036966-26-000155", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000036966-26-000149", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-20", "title": "Institutional holdings (13F)", "accession": "0000036966-26-000144", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0000036966-26-000143", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000036966-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000118", "price_sensitive": false}]}, "description": "FIRST HORIZON CORP trades as FHN on the NYSE and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 13 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $455.14K. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 455142.105, "net": -455142.105, "insiders": 1, "first_date": "2026-08-20", "last_date": "2026-08-20"}, "metrics": {"ticker": "FHN", "has_prices": true, "as_of": "2026-08-07", "last": 25.46, "prev_close": 25.49, "change": -0.029999999999997584, "change_pct": -0.001176932130247061, "session_volume": 7665571.0, "vwap_5": 25.801306980043314, "vwap_20": 25.58810378469887, "vwap_60": 25.09487106174461, "vwap_250": 23.1755115289541, "high_52w": 26.23, "low_52w": 20.59, "avg_volume_20": 6501128.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000036966-26-000193", "src": "INSIDERS", "ticker": "FHN", "cik": "36966", "company": "FIRST HORIZON CORP", "company_raw": "FIRST HORIZON CORP", "who": "Jeffrey R. Balser", "who_key": "Balser Jeffrey R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1751633/000003696626000193/0000036966-26-000193-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "0000036966-26-000191", "src": "INSIDERS", "ticker": "FHN", "cik": "36966", "company": "FIRST HORIZON CORP", "company_raw": "FIRST HORIZON CORP", "who": "Anthony J. Restel", "who_key": "Restel Anthony J", "role": "SEVP, Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 211526.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on FHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318328/000003696626000191/0000036966-26-000191-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10964}, {"id": "0000036966-26-000189", "src": "INSIDERS", "ticker": "FHN", "cik": "36966", "company": "FIRST HORIZON CORP", "company_raw": "FIRST HORIZON CORP", "who": "Tammy LoCascio", "who_key": "LoCascio Tammy", "role": "SEVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 91587.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on FHN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816974/000003696626000189/0000036966-26-000189-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10964}, {"id": "13DG-0001390777-26-000108", "src": "13DG", "ticker": "FHN", "cik": "36966", "company": "FIRST HORIZON CORP", "company_raw": "FIRST HORIZON CORP", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Bank of New York Mellon Corp moves to a 1.5% passive stake in FHN", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0001390777-26-000108-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16724}, {"id": "13DG-0001104659-26-106405", "src": "13DG", "ticker": "FHN", "cik": "36966", "company": "FIRST HORIZON CORP", "company_raw": "FIRST HORIZON CORP", "who": "First Horizon Corp", "who_key": "FIRST HORIZON CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "FIRST HORIZON CORP takes a 4.97% passive stake in FHN", "source_url": "https://www.sec.gov/Archives/edgar/data/36966/0001104659-26-106405-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0000036966-26-000158", "src": "INSIDERS", "ticker": "FHN", "cik": "36966", "company": "FIRST HORIZON CORP", "company_raw": "FIRST HORIZON CORP", "who": "Elizabeth A. Ardoin", "who_key": "ARDOIN ELIZABETH A", "role": "SEVP, Chief Communications Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 455142.105, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite trims FHN: $455K", "source_url": "https://www.sec.gov/Archives/edgar/data/1429629/000003696626000158/0000036966-26-000158-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "13DG-0002100119-26-000569", "src": "13DG", "ticker": "FHN", "cik": "36966", "company": "FIRST HORIZON CORP", "company_raw": "FIRST HORIZON CORP", "who": "First Horizon Corp", "who_key": "FIRST HORIZON CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "FIRST HORIZON CORP crosses 5% of FHN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/36966/0002100119-26-000569-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "HOUSE-2023-20023162-T0", "src": "CONGRESS", "ticker": "FHN", "cik": "", "company": "FIRST HORIZON CORP", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nFirst Horizon Corporation", "who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "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. Steve Cohen buys FHN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023162.pdf", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809524}, {"id": "HOUSE-2023-20023083-T44", "src": "CONGRESS", "ticker": "FHN", "cik": "", "company": "FIRST HORIZON CORP", "company_raw": "S O: John Marshall Collins Rollover IRA\nSP First Horizon Corporation", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "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. Zoe Lofgren sells FHN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810964}, {"id": "HOUSE-2023-20022265-T16", "src": "CONGRESS", "ticker": "FHN", "cik": "", "company": "FIRST HORIZON CORP", "company_raw": "O: CL TRUST > LDJ FAM INV LLC > Parametric\nFirst Horizon Corporation", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "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. Christopher L. Jacobs adds FHN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf", "trade_date": "2022-12-12", "timestamp": "2022-12-12", "mins": 2047124}, {"id": "HOUSE-2022-20021467-T0", "src": "CONGRESS", "ticker": "FHN", "cik": "", "company": "FIRST HORIZON CORP", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nFirst Horizon Corporation", "who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "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. Steve Cohen buys FHN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021467.pdf", "trade_date": "2022-07-27", "timestamp": "2022-07-27", "mins": 2245844}, {"id": "HOUSE-2022-20021667-T11", "src": "CONGRESS", "ticker": "FHN", "cik": "", "company": "FIRST HORIZON CORP", "company_raw": "O: CL TRUST > LDJ FAM INV LLC > Parametric\nFirst Horizon Corporation", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Christopher L. Jacobs dumps FHN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021667.pdf", "trade_date": "2022-07-18", "timestamp": "2022-07-18", "mins": 2258804}, {"id": "HOUSE-2022-20021398-T17", "src": "CONGRESS", "ticker": "FHN", "cik": "", "company": "FIRST HORIZON CORP", "company_raw": "O: CL TRUST > LDJ FAM INV LLC > Parametric\nFirst Horizon Corporation", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "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. Christopher L. Jacobs adds FHN to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf", "trade_date": "2022-06-21", "timestamp": "2022-06-21", "mins": 2297684}], "recent_buys": [], "institutional": [{"id": "13DG-0001390777-26-000108", "src": "13DG", "ticker": "FHN", "cik": "36966", "company": "FIRST HORIZON CORP", "company_raw": "FIRST HORIZON CORP", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Bank of New York Mellon Corp moves to a 1.5% passive stake in FHN", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0001390777-26-000108-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16724}, {"id": "13DG-0001104659-26-106405", "src": "13DG", "ticker": "FHN", "cik": "36966", "company": "FIRST HORIZON CORP", "company_raw": "FIRST HORIZON CORP", "who": "First Horizon Corp", "who_key": "FIRST HORIZON CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "FIRST HORIZON CORP takes a 4.97% passive stake in FHN", "source_url": "https://www.sec.gov/Archives/edgar/data/36966/0001104659-26-106405-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-01", "mins": 90164}, {"id": "13DG-0002100119-26-000569", "src": "13DG", "ticker": "FHN", "cik": "36966", "company": "FIRST HORIZON CORP", "company_raw": "FIRST HORIZON CORP", "who": "First Horizon Corp", "who_key": "FIRST HORIZON CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "FIRST HORIZON CORP crosses 5% of FHN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/36966/0002100119-26-000569-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "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": "First Horizon Corporation Common Stock", "new_value": "FIRST HORIZON CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000036966", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000036966", "applied": 1, "detected_at": "2026-10-24T10:55:06.938249"}]}, "key_people": [{"who": "Elizabeth A. Ardoin", "who_key": "ARDOIN ELIZABETH A", "role": "SEVP, Chief Communications Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 455142.105, "net": -455142.105, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 455142.105, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429629/000003696626000158/0000036966-26-000158-index.htm"}], "latest": {"action": "SELL", "amount": 455142.105, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429629/000003696626000158/0000036966-26-000158-index.htm"}}, {"who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 0, "net": 30002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2023-05-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023162.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021467.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2023-05-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023162.pdf"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 1001.0, "net": 15001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021667.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}}, {"who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}}], "activity": [{"date": "2026-08-20", "net": -455142.105}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000193", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000189", "price_sensitive": false}, {"form": "3", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000187", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0000036966-26-000184", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-10-26", "title": "Institutional holdings (13F)", "accession": "0000036966-26-000179", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001390777-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0000036966-26-000178", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-05", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-113805", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-09", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-106405", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000158", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006284", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-10", "title": "Form N-PX", "accession": "0000036966-26-000156", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000036966-26-000155", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000036966-26-000149", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-20", "title": "Institutional holdings (13F)", "accession": "0000036966-26-000144", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0000036966-26-000143", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000036966-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000036966-26-000118", "price_sensitive": false}], "performance": {"ticker": "FHN", "has_prices": true, "summary": {"n": 4, "avg": 0.4240013817432129, "win_rate": 1.0, "best": 1.3400735294117647, "worst": 0.03918367346938779, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Steve Cohen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TN09", "amount": 15001.0, "date": "2023-05-26", "score": 0.0, "ref_price": 10.88, "return": 1.3400735294117647}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-12-12", "score": 0.0, "ref_price": 24.5, "return": 0.03918367346938779}, {"who": "Hon. Steve Cohen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TN09", "amount": 15001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 22.48, "return": 0.1325622775800712}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 15001.0, "date": "2022-06-21", "score": 0.0, "ref_price": 21.5, "return": 0.18418604651162795}]}, "price_series": [{"date": "2016-08-08", "close": 15.0, "volume": 1424875.0}, {"date": "2016-08-09", "close": 15.04, "volume": 1125769.0}, {"date": "2016-08-10", "close": 14.86, "volume": 1369964.0}, {"date": "2016-08-11", "close": 14.89, "volume": 1509215.0}, {"date": "2016-08-12", "close": 14.94, "volume": 2596288.0}, {"date": "2016-08-15", "close": 15.19, "volume": 1466451.0}, {"date": "2016-08-16", "close": 15.09, "volume": 1323208.0}, {"date": "2016-08-17", "close": 15.07, "volume": 1267434.0}, {"date": "2016-08-18", "close": 15.13, "volume": 1012745.0}, {"date": "2016-08-19", "close": 15.1, "volume": 2648481.0}, {"date": "2016-08-22", "close": 15.07, "volume": 1131400.0}, {"date": "2016-08-23", "close": 15.02, "volume": 2049292.0}, {"date": "2016-08-24", "close": 14.91, "volume": 2086234.0}, {"date": "2016-08-25", "close": 15.0, "volume": 2489317.0}, {"date": "2016-08-26", "close": 15.14, "volume": 4586216.0}, {"date": "2016-08-29", "close": 15.24, "volume": 2035861.0}, {"date": "2016-08-30", "close": 15.35, "volume": 2554483.0}, {"date": "2016-08-31", "close": 15.38, "volume": 3006526.0}, {"date": "2016-09-01", "close": 15.24, "volume": 2378982.0}, {"date": "2016-09-02", "close": 15.48, "volume": 2222753.0}, {"date": "2016-09-06", "close": 15.11, "volume": 1748957.0}, {"date": "2016-09-07", "close": 15.18, "volume": 2813674.0}, {"date": "2016-09-08", "close": 15.18, "volume": 1110891.0}, {"date": "2016-09-09", "close": 15.11, "volume": 1990316.0}, {"date": "2016-09-12", "close": 15.24, "volume": 2410652.0}, {"date": "2016-09-13", "close": 15.14, "volume": 3419140.0}, {"date": "2016-09-14", "close": 15.0, "volume": 2065990.0}, {"date": "2016-09-15", "close": 15.16, "volume": 1454470.0}, {"date": "2016-09-16", "close": 15.06, "volume": 2741977.0}, {"date": "2016-09-19", "close": 15.11, "volume": 1273144.0}, {"date": "2016-09-20", "close": 15.05, "volume": 1102639.0}, {"date": "2016-09-21", "close": 15.14, "volume": 1391613.0}, {"date": "2016-09-22", "close": 15.3, "volume": 1520678.0}, {"date": "2016-09-23", "close": 15.24, "volume": 1276589.0}, {"date": "2016-09-26", "close": 14.86, "volume": 1774379.0}, {"date": "2016-09-27", "close": 14.95, "volume": 2135838.0}, {"date": "2016-09-28", "close": 15.17, "volume": 1494315.0}, {"date": "2016-09-29", "close": 14.93, "volume": 1744922.0}, {"date": "2016-09-30", "close": 15.23, "volume": 1704856.0}, {"date": "2016-10-03", "close": 15.14, "volume": 1678960.0}, {"date": "2016-10-04", "close": 15.31, "volume": 1966314.0}, {"date": "2016-10-05", "close": 15.7, "volume": 3298972.0}, {"date": "2016-10-06", "close": 15.64, "volume": 2651069.0}, {"date": "2016-10-07", "close": 15.63, "volume": 1811983.0}, {"date": "2016-10-10", "close": 15.72, "volume": 1586985.0}, {"date": "2016-10-11", "close": 15.58, "volume": 2201214.0}, {"date": "2016-10-12", "close": 15.48, "volume": 1571453.0}, {"date": "2016-10-13", "close": 15.06, "volume": 3176014.0}, {"date": "2016-10-14", "close": 14.81, "volume": 4880605.0}, {"date": "2016-10-17", "close": 14.71, "volume": 2637742.0}, {"date": "2016-10-18", "close": 14.73, "volume": 2407118.0}, {"date": "2016-10-19", "close": 15.15, "volume": 2171659.0}, {"date": "2016-10-20", "close": 15.26, "volume": 2449613.0}, {"date": "2016-10-21", "close": 15.22, "volume": 2025273.0}, {"date": "2016-10-24", "close": 15.25, "volume": 1854627.0}, {"date": "2016-10-25", "close": 15.29, "volume": 2010052.0}, {"date": "2016-10-26", "close": 15.3, "volume": 2091504.0}, {"date": "2016-10-27", "close": 15.34, "volume": 1901390.0}, {"date": "2016-10-28", "close": 15.36, "volume": 2477947.0}, {"date": "2016-10-31", "close": 15.41, "volume": 1730182.0}, {"date": "2016-11-01", "close": 15.43, "volume": 1540979.0}, {"date": "2016-11-02", "close": 15.06, "volume": 1970536.0}, {"date": "2016-11-03", "close": 15.07, "volume": 1387891.0}, {"date": "2016-11-04", "close": 15.11, "volume": 1520465.0}, {"date": "2016-11-07", "close": 15.57, "volume": 1270178.0}, {"date": "2016-11-08", "close": 15.48, "volume": 1901492.0}, {"date": "2016-11-09", "close": 16.7, "volume": 5272156.0}, {"date": "2016-11-10", "close": 17.45, "volume": 4021195.0}, {"date": "2016-11-11", "close": 17.96, "volume": 3535890.0}, {"date": "2016-11-14", "close": 18.21, "volume": 4056006.0}, {"date": "2016-11-15", "close": 18.26, "volume": 1712588.0}, {"date": "2016-11-16", "close": 17.97, "volume": 2030746.0}, {"date": "2016-11-17", "close": 18.36, "volume": 2684473.0}, {"date": "2016-11-18", "close": 18.47, "volume": 1971135.0}, {"date": "2016-11-21", "close": 18.52, "volume": 1275283.0}, {"date": "2016-11-22", "close": 18.57, "volume": 1653359.0}, {"date": "2016-11-23", "close": 18.71, "volume": 1371122.0}, {"date": "2016-11-25", "close": 18.71, "volume": 303275.0}, {"date": "2016-11-28", "close": 18.54, "volume": 1817926.0}, {"date": "2016-11-29", "close": 18.72, "volume": 1286651.0}, {"date": "2016-11-30", "close": 19.08, "volume": 1666363.0}, {"date": "2016-12-01", "close": 19.51, "volume": 2213234.0}, {"date": "2016-12-02", "close": 19.41, "volume": 2133328.0}, {"date": "2016-12-05", "close": 19.91, "volume": 2250244.0}, {"date": "2016-12-06", "close": 20.38, "volume": 2876226.0}, {"date": "2016-12-07", "close": 20.28, "volume": 2978196.0}, {"date": "2016-12-08", "close": 20.61, "volume": 2250426.0}, {"date": "2016-12-09", "close": 20.49, "volume": 3889269.0}, {"date": "2016-12-12", "close": 19.87, "volume": 3239108.0}, {"date": "2016-12-13", "close": 19.89, "volume": 2034486.0}, {"date": "2016-12-14", "close": 19.79, "volume": 2631642.0}, {"date": "2016-12-15", "close": 19.99, "volume": 3396354.0}, {"date": "2016-12-16", "close": 19.65, "volume": 3454380.0}, {"date": "2016-12-19", "close": 19.75, "volume": 2228013.0}, {"date": "2016-12-20", "close": 20.3, "volume": 1528251.0}, {"date": "2016-12-21", "close": 20.36, "volume": 1341548.0}, {"date": "2016-12-22", "close": 20.39, "volume": 1287194.0}, {"date": "2016-12-23", "close": 20.48, "volume": 972244.0}, {"date": "2016-12-27", "close": 20.58, "volume": 841043.0}, {"date": "2016-12-28", "close": 20.26, "volume": 1126948.0}, {"date": "2016-12-29", "close": 20.04, "volume": 1825691.0}, {"date": "2016-12-30", "close": 20.01, "volume": 1728568.0}, {"date": "2017-01-03", "close": 20.0, "volume": 2049392.0}, {"date": "2017-01-04", "close": 20.33, "volume": 2132337.0}, {"date": "2017-01-05", "close": 20.11, "volume": 1714609.0}, {"date": "2017-01-06", "close": 20.26, "volume": 1858499.0}, {"date": "2017-01-09", "close": 20.05, "volume": 2249919.0}, {"date": "2017-01-10", "close": 20.41, "volume": 1857810.0}, {"date": "2017-01-11", "close": 20.58, "volume": 2540248.0}, {"date": "2017-01-12", "close": 20.27, "volume": 2537704.0}, {"date": "2017-01-13", "close": 19.89, "volume": 7422438.0}, {"date": "2017-01-17", "close": 19.41, "volume": 4029379.0}, {"date": "2017-01-18", "close": 19.48, "volume": 3404850.0}, {"date": "2017-01-19", "close": 19.44, "volume": 1757706.0}, {"date": "2017-01-20", "close": 19.41, "volume": 2101828.0}, {"date": "2017-01-23", "close": 19.34, "volume": 2130475.0}, {"date": "2017-01-24", "close": 19.93, "volume": 3081762.0}, {"date": "2017-01-25", "close": 20.57, "volume": 2988069.0}, {"date": "2017-01-26", "close": 20.62, "volume": 2668764.0}, {"date": "2017-01-27", "close": 20.38, "volume": 1416838.0}, {"date": "2017-01-30", "close": 20.09, "volume": 1491385.0}, {"date": "2017-01-31", "close": 20.0, "volume": 1744413.0}, {"date": "2017-02-01", "close": 19.91, "volume": 1684655.0}, {"date": "2017-02-02", "close": 19.58, "volume": 2037202.0}, {"date": "2017-02-03", "close": 20.01, "volume": 1893800.0}, {"date": "2017-02-06", "close": 19.82, "volume": 1491610.0}, {"date": "2017-02-07", "close": 19.65, "volume": 1971499.0}, {"date": "2017-02-08", "close": 19.43, "volume": 1644507.0}, {"date": "2017-02-09", "close": 19.69, "volume": 1145713.0}, {"date": "2017-02-10", "close": 19.73, "volume": 1567056.0}, {"date": "2017-02-13", "close": 19.89, "volume": 2195359.0}, {"date": "2017-02-14", "close": 20.31, "volume": 2509555.0}, {"date": "2017-02-15", "close": 20.33, "volume": 2423020.0}, {"date": "2017-02-16", "close": 20.24, "volume": 2297667.0}, {"date": "2017-02-17", "close": 20.12, "volume": 1371506.0}, {"date": "2017-02-21", "close": 20.19, "volume": 1651818.0}, {"date": "2017-02-22", "close": 20.16, "volume": 1631975.0}, {"date": "2017-02-23", "close": 19.99, "volume": 1843110.0}, {"date": "2017-02-24", "close": 19.85, "volume": 2042329.0}, {"date": "2017-02-27", "close": 20.18, "volume": 1428741.0}, {"date": "2017-02-28", "close": 19.94, "volume": 1765210.0}, {"date": "2017-03-01", "close": 20.76, "volume": 2370569.0}, {"date": "2017-03-02", "close": 20.14, "volume": 2052432.0}, {"date": "2017-03-03", "close": 20.38, "volume": 2182277.0}, {"date": "2017-03-06", "close": 20.09, "volume": 1551818.0}, {"date": "2017-03-07", "close": 19.93, "volume": 1583295.0}, {"date": "2017-03-08", "close": 19.56, "volume": 3407947.0}, {"date": "2017-03-09", "close": 19.51, "volume": 3599749.0}, {"date": "2017-03-10", "close": 19.27, "volume": 2878501.0}, {"date": "2017-03-13", "close": 19.26, "volume": 2308730.0}, {"date": "2017-03-14", "close": 19.34, "volume": 1443613.0}, {"date": "2017-03-15", "close": 19.04, "volume": 2780681.0}, {"date": "2017-03-16", "close": 19.25, "volume": 2294886.0}, {"date": "2017-03-17", "close": 19.01, "volume": 9098196.0}, {"date": "2017-03-20", "close": 18.83, "volume": 2489234.0}, {"date": "2017-03-21", "close": 17.9, "volume": 4297303.0}, {"date": "2017-03-22", "close": 18.04, "volume": 4583198.0}, {"date": "2017-03-23", "close": 18.2, "volume": 3846130.0}, {"date": "2017-03-24", "close": 18.18, "volume": 2293907.0}, {"date": "2017-03-27", "close": 18.06, "volume": 2637489.0}, {"date": "2017-03-28", "close": 18.38, "volume": 2607208.0}, {"date": "2017-03-29", "close": 18.32, "volume": 1844364.0}, {"date": "2017-03-30", "close": 18.87, "volume": 2104099.0}, {"date": "2017-03-31", "close": 18.5, "volume": 1995422.0}, {"date": "2017-04-03", "close": 18.39, "volume": 1840295.0}, {"date": "2017-04-04", "close": 18.36, "volume": 1574025.0}, {"date": "2017-04-05", "close": 18.06, "volume": 1947028.0}, {"date": "2017-04-06", "close": 18.42, "volume": 2355621.0}, {"date": "2017-04-07", "close": 18.37, "volume": 2192061.0}, {"date": "2017-04-10", "close": 18.38, "volume": 3598836.0}, {"date": "2017-04-11", "close": 18.44, "volume": 3287766.0}, {"date": "2017-04-12", "close": 18.11, "volume": 4851302.0}, {"date": "2017-04-13", "close": 17.61, "volume": 6425521.0}, {"date": "2017-04-17", "close": 17.95, "volume": 3127576.0}, {"date": "2017-04-18", "close": 18.01, "volume": 3488833.0}, {"date": "2017-04-19", "close": 18.09, "volume": 1989051.0}, {"date": "2017-04-20", "close": 18.37, "volume": 2009556.0}, {"date": "2017-04-21", "close": 18.32, "volume": 2135317.0}, {"date": "2017-04-24", "close": 18.67, "volume": 1721597.0}, {"date": "2017-04-25", "close": 18.75, "volume": 1745376.0}, {"date": "2017-04-26", "close": 19.06, "volume": 3547280.0}, {"date": "2017-04-27", "close": 18.69, "volume": 1541295.0}, {"date": "2017-04-28", "close": 18.35, "volume": 2071023.0}, {"date": "2017-05-01", "close": 18.79, "volume": 2343613.0}, {"date": "2017-05-02", "close": 18.56, "volume": 1287033.0}, {"date": "2017-05-03", "close": 18.82, "volume": 1213628.0}, {"date": "2017-05-04", "close": 18.52, "volume": 20845350.0}, {"date": "2017-05-05", "close": 18.37, "volume": 5591687.0}, {"date": "2017-05-08", "close": 18.12, "volume": 4303829.0}, {"date": "2017-05-09", "close": 18.05, "volume": 4680318.0}, {"date": "2017-05-10", "close": 18.04, "volume": 3933105.0}, {"date": "2017-05-11", "close": 17.62, "volume": 4228476.0}, {"date": "2017-05-12", "close": 17.63, "volume": 2743444.0}, {"date": "2017-05-15", "close": 17.71, "volume": 2408999.0}, {"date": "2017-05-16", "close": 17.75, "volume": 2314790.0}, {"date": "2017-05-17", "close": 17.24, "volume": 5352749.0}, {"date": "2017-05-18", "close": 17.2, "volume": 2234021.0}, {"date": "2017-05-19", "close": 17.16, "volume": 1842183.0}, {"date": "2017-05-22", "close": 17.23, "volume": 2579928.0}, {"date": "2017-05-23", "close": 17.44, "volume": 1904364.0}, {"date": "2017-05-24", "close": 17.17, "volume": 2528938.0}, {"date": "2017-05-25", "close": 17.12, "volume": 3054469.0}, {"date": "2017-05-26", "close": 17.08, "volume": 2531894.0}, {"date": "2017-05-30", "close": 17.0, "volume": 1893648.0}, {"date": "2017-05-31", "close": 16.94, "volume": 2929831.0}, {"date": "2017-06-01", "close": 17.4, "volume": 3611095.0}, {"date": "2017-06-02", "close": 17.08, "volume": 2192114.0}, {"date": "2017-06-05", "close": 17.14, "volume": 2472299.0}, {"date": "2017-06-06", "close": 16.91, "volume": 3395253.0}, {"date": "2017-06-07", "close": 17.08, "volume": 2321800.0}, {"date": "2017-06-08", "close": 17.73, "volume": 4680746.0}, {"date": "2017-06-09", "close": 18.19, "volume": 3908398.0}, {"date": "2017-06-12", "close": 18.15, "volume": 3461344.0}, {"date": "2017-06-13", "close": 17.83, "volume": 4872906.0}, {"date": "2017-06-14", "close": 17.93, "volume": 2649156.0}, {"date": "2017-06-15", "close": 17.67, "volume": 1624512.0}, {"date": "2017-06-16", "close": 17.49, "volume": 4655938.0}, {"date": "2017-06-19", "close": 17.33, "volume": 2663821.0}, {"date": "2017-06-20", "close": 17.23, "volume": 2110127.0}, {"date": "2017-06-21", "close": 17.01, "volume": 1999720.0}, {"date": "2017-06-22", "close": 16.97, "volume": 3087106.0}, {"date": "2017-06-23", "close": 16.98, "volume": 2512200.0}, {"date": "2017-06-26", "close": 17.05, "volume": 3886874.0}, {"date": "2017-06-27", "close": 17.08, "volume": 2199208.0}, {"date": "2017-06-28", "close": 17.24, "volume": 2625418.0}, {"date": "2017-06-29", "close": 17.57, "volume": 2276870.0}, {"date": "2017-06-30", "close": 17.42, "volume": 2512238.0}, {"date": "2017-07-03", "close": 17.82, "volume": 1376968.0}, {"date": "2017-07-05", "close": 17.65, "volume": 1914706.0}, {"date": "2017-07-06", "close": 17.47, "volume": 2565156.0}, {"date": "2017-07-07", "close": 17.51, "volume": 1978616.0}, {"date": "2017-07-10", "close": 17.45, "volume": 2553221.0}, {"date": "2017-07-11", "close": 17.41, "volume": 3779747.0}, {"date": "2017-07-12", "close": 17.36, "volume": 2889186.0}, {"date": "2017-07-13", "close": 17.55, "volume": 4347134.0}, {"date": "2017-07-14", "close": 17.77, "volume": 4056307.0}, {"date": "2017-07-17", "close": 17.71, "volume": 3082622.0}, {"date": "2017-07-18", "close": 17.66, "volume": 3190933.0}, {"date": "2017-07-19", "close": 17.69, "volume": 2711047.0}, {"date": "2017-07-20", "close": 17.78, "volume": 3134981.0}, {"date": "2017-07-21", "close": 17.62, "volume": 2156498.0}, {"date": "2017-07-24", "close": 17.73, "volume": 2206279.0}, {"date": "2017-07-25", "close": 18.06, "volume": 3779227.0}, {"date": "2017-07-26", "close": 17.49, "volume": 2778299.0}, {"date": "2017-07-27", "close": 17.49, "volume": 2151706.0}, {"date": "2017-07-28", "close": 17.29, "volume": 1847958.0}, {"date": "2017-07-31", "close": 17.43, "volume": 2200986.0}, {"date": "2017-08-01", "close": 17.59, "volume": 1555410.0}, {"date": "2017-08-02", "close": 17.67, "volume": 1316671.0}, {"date": "2017-08-03", "close": 17.64, "volume": 3297760.0}, {"date": "2017-08-04", "close": 17.74, "volume": 1866293.0}, {"date": "2017-08-07", "close": 17.74, "volume": 1353640.0}, {"date": "2017-08-08", "close": 17.87, "volume": 3207232.0}, {"date": "2017-08-09", "close": 17.69, "volume": 5356088.0}, {"date": "2017-08-10", "close": 17.44, "volume": 4427849.0}, {"date": "2017-08-11", "close": 17.25, "volume": 2497293.0}, {"date": "2017-08-14", "close": 17.62, "volume": 1356198.0}, {"date": "2017-08-15", "close": 17.55, "volume": 1236332.0}, {"date": "2017-08-16", "close": 17.44, "volume": 2297537.0}, {"date": "2017-08-17", "close": 16.91, "volume": 1948118.0}, {"date": "2017-08-18", "close": 16.89, "volume": 1573984.0}, {"date": "2017-08-21", "close": 16.89, "volume": 1755031.0}, {"date": "2017-08-22", "close": 17.02, "volume": 1678076.0}, {"date": "2017-08-23", "close": 17.07, "volume": 1517121.0}, {"date": "2017-08-24", "close": 17.16, "volume": 1877911.0}, {"date": "2017-08-25", "close": 17.37, "volume": 1800711.0}, {"date": "2017-08-28", "close": 17.21, "volume": 2625801.0}, {"date": "2017-08-29", "close": 17.19, "volume": 2507977.0}, {"date": "2017-08-30", "close": 17.32, "volume": 1363714.0}, {"date": "2017-08-31", "close": 17.21, "volume": 1651338.0}, {"date": "2017-09-01", "close": 17.36, "volume": 2249944.0}, {"date": "2017-09-05", "close": 16.57, "volume": 3181577.0}, {"date": "2017-09-06", "close": 16.59, "volume": 5184352.0}, {"date": "2017-09-07", "close": 16.05, "volume": 3868394.0}, {"date": "2017-09-08", "close": 16.36, "volume": 3860627.0}, {"date": "2017-09-11", "close": 16.95, "volume": 3105522.0}, {"date": "2017-09-12", "close": 17.49, "volume": 4141020.0}, {"date": "2017-09-13", "close": 17.6, "volume": 3632908.0}, {"date": "2017-09-14", "close": 17.51, "volume": 3376704.0}, {"date": "2017-09-15", "close": 17.62, "volume": 3995943.0}, {"date": "2017-09-18", "close": 17.82, "volume": 5238780.0}, {"date": "2017-09-19", "close": 17.65, "volume": 3811020.0}, {"date": "2017-09-20", "close": 17.94, "volume": 3365830.0}, {"date": "2017-09-21", "close": 17.96, "volume": 1925615.0}, {"date": "2017-09-22", "close": 17.98, "volume": 1765200.0}, {"date": "2017-09-25", "close": 18.14, "volume": 1981801.0}, {"date": "2017-09-26", "close": 18.48, "volume": 4087957.0}, {"date": "2017-09-27", "close": 18.98, "volume": 5499132.0}, {"date": "2017-09-28", "close": 19.03, "volume": 4071197.0}, {"date": "2017-09-29", "close": 19.15, "volume": 4366319.0}, {"date": "2017-10-02", "close": 19.2, "volume": 3767659.0}, {"date": "2017-10-03", "close": 19.17, "volume": 2617649.0}, {"date": "2017-10-04", "close": 19.08, "volume": 2927972.0}, {"date": "2017-10-05", "close": 19.26, "volume": 3296898.0}, {"date": "2017-10-06", "close": 19.22, "volume": 2665140.0}, {"date": "2017-10-09", "close": 19.15, "volume": 2373331.0}, {"date": "2017-10-10", "close": 19.34, "volume": 4338309.0}, {"date": "2017-10-11", "close": 19.12, "volume": 3317420.0}, {"date": "2017-10-12", "close": 18.81, "volume": 4098128.0}, {"date": "2017-10-13", "close": 18.92, "volume": 5722290.0}, {"date": "2017-10-16", "close": 19.27, "volume": 5292429.0}, {"date": "2017-10-17", "close": 18.95, "volume": 3613564.0}, {"date": "2017-10-18", "close": 19.02, "volume": 3209645.0}, {"date": "2017-10-19", "close": 19.13, "volume": 4416760.0}, {"date": "2017-10-20", "close": 19.29, "volume": 3344569.0}, {"date": "2017-10-23", "close": 19.02, "volume": 1602948.0}, {"date": "2017-10-24", "close": 19.24, "volume": 2717607.0}, {"date": "2017-10-25", "close": 19.06, "volume": 2721970.0}, {"date": "2017-10-26", "close": 19.16, "volume": 2715882.0}, {"date": "2017-10-27", "close": 19.21, "volume": 2468537.0}, {"date": "2017-10-30", "close": 18.84, "volume": 3909829.0}, {"date": "2017-10-31", "close": 18.77, "volume": 3562268.0}, {"date": "2017-11-01", "close": 18.57, "volume": 2319202.0}, {"date": "2017-11-02", "close": 18.67, "volume": 3173358.0}, {"date": "2017-11-03", "close": 18.86, "volume": 2043775.0}, {"date": "2017-11-06", "close": 18.72, "volume": 2352124.0}, {"date": "2017-11-07", "close": 18.13, "volume": 2166499.0}, {"date": "2017-11-08", "close": 18.19, "volume": 3453868.0}, {"date": "2017-11-09", "close": 18.02, "volume": 2810463.0}, {"date": "2017-11-10", "close": 18.05, "volume": 1549211.0}, {"date": "2017-11-13", "close": 18.34, "volume": 2477652.0}, {"date": "2017-11-14", "close": 18.49, "volume": 3030309.0}, {"date": "2017-11-15", "close": 18.32, "volume": 2592012.0}, {"date": "2017-11-16", "close": 18.3, "volume": 2215715.0}, {"date": "2017-11-17", "close": 18.4, "volume": 2128351.0}, {"date": "2017-11-20", "close": 18.61, "volume": 1808584.0}, {"date": "2017-11-21", "close": 18.6, "volume": 2453857.0}, {"date": "2017-11-22", "close": 18.61, "volume": 3077778.0}, {"date": "2017-11-24", "close": 18.44, "volume": 767767.0}, {"date": "2017-11-27", "close": 18.5, "volume": 2849137.0}, {"date": "2017-11-28", "close": 19.06, "volume": 4355930.0}, {"date": "2017-11-29", "close": 19.84, "volume": 5860970.0}, {"date": "2017-11-30", "close": 19.39, "volume": 6209140.0}, {"date": "2017-12-01", "close": 19.86, "volume": 21238030.0}, {"date": "2017-12-04", "close": 20.27, "volume": 24031590.0}, {"date": "2017-12-05", "close": 19.93, "volume": 12725300.0}, {"date": "2017-12-06", "close": 20.02, "volume": 4037386.0}, {"date": "2017-12-07", "close": 20.13, "volume": 4071642.0}, {"date": "2017-12-08", "close": 19.94, "volume": 3302151.0}, {"date": "2017-12-11", "close": 19.72, "volume": 3899527.0}, {"date": "2017-12-12", "close": 19.85, "volume": 4912009.0}, {"date": "2017-12-13", "close": 19.8, "volume": 4163774.0}, {"date": "2017-12-14", "close": 19.72, "volume": 4698199.0}, {"date": "2017-12-15", "close": 20.18, "volume": 14362730.0}, {"date": "2017-12-18", "close": 20.54, "volume": 5842790.0}, {"date": "2017-12-19", "close": 20.55, "volume": 2799036.0}, {"date": "2017-12-20", "close": 20.33, "volume": 4346132.0}, {"date": "2017-12-21", "close": 20.48, "volume": 2646989.0}, {"date": "2017-12-22", "close": 20.34, "volume": 2091047.0}, {"date": "2017-12-26", "close": 20.17, "volume": 1710896.0}, {"date": "2017-12-27", "close": 20.09, "volume": 1721676.0}, {"date": "2017-12-28", "close": 20.19, "volume": 1648396.0}, {"date": "2017-12-29", "close": 19.99, "volume": 2087208.0}, {"date": "2018-01-02", "close": 20.06, "volume": 2799228.0}, {"date": "2018-01-03", "close": 19.91, "volume": 4300001.0}, {"date": "2018-01-04", "close": 19.93, "volume": 3702800.0}, {"date": "2018-01-05", "close": 20.27, "volume": 2921007.0}, {"date": "2018-01-08", "close": 20.09, "volume": 2919831.0}, {"date": "2018-01-09", "close": 20.27, "volume": 3990403.0}, {"date": "2018-01-10", "close": 20.32, "volume": 3547338.0}, {"date": "2018-01-11", "close": 20.61, "volume": 4249382.0}, {"date": "2018-01-12", "close": 20.58, "volume": 1931166.0}, {"date": "2018-01-16", "close": 20.3, "volume": 4232858.0}, {"date": "2018-01-17", "close": 20.3, "volume": 3265552.0}, {"date": "2018-01-18", "close": 20.21, "volume": 3062103.0}, {"date": "2018-01-19", "close": 20.16, "volume": 7389956.0}, {"date": "2018-01-22", "close": 20.1, "volume": 6697167.0}, {"date": "2018-01-23", "close": 20.11, "volume": 4695804.0}, {"date": "2018-01-24", "close": 20.29, "volume": 3734955.0}, {"date": "2018-01-25", "close": 20.15, "volume": 2877625.0}, {"date": "2018-01-26", "close": 20.2, "volume": 2338185.0}, {"date": "2018-01-29", "close": 20.22, "volume": 3257265.0}, {"date": "2018-01-30", "close": 19.9, "volume": 2143295.0}, {"date": "2018-01-31", "close": 19.86, "volume": 2199490.0}, {"date": "2018-02-01", "close": 20.13, "volume": 4669899.0}, {"date": "2018-02-02", "close": 19.95, "volume": 2838676.0}, {"date": "2018-02-05", "close": 19.17, "volume": 3810628.0}, {"date": "2018-02-06", "close": 19.41, "volume": 5806841.0}, {"date": "2018-02-07", "close": 19.53, "volume": 4665225.0}, {"date": "2018-02-08", "close": 18.69, "volume": 3368620.0}, {"date": "2018-02-09", "close": 18.93, "volume": 6196443.0}, {"date": "2018-02-12", "close": 19.07, "volume": 3213098.0}, {"date": "2018-02-13", "close": 19.06, "volume": 2184728.0}, {"date": "2018-02-14", "close": 19.59, "volume": 2952640.0}, {"date": "2018-02-15", "close": 19.38, "volume": 2421648.0}, {"date": "2018-02-16", "close": 19.39, "volume": 3010367.0}, {"date": "2018-02-20", "close": 19.44, "volume": 2258949.0}, {"date": "2018-02-21", "close": 19.61, "volume": 1840583.0}, {"date": "2018-02-22", "close": 19.16, "volume": 3191742.0}, {"date": "2018-02-23", "close": 19.51, "volume": 1726036.0}, {"date": "2018-02-26", "close": 19.66, "volume": 2179033.0}, {"date": "2018-02-27", "close": 19.33, "volume": 2428563.0}, {"date": "2018-02-28", "close": 19.05, "volume": 1796475.0}, {"date": "2018-03-01", "close": 19.15, "volume": 2582238.0}, {"date": "2018-03-02", "close": 19.7, "volume": 5786588.0}, {"date": "2018-03-05", "close": 19.83, "volume": 3904706.0}, {"date": "2018-03-06", "close": 19.97, "volume": 2645734.0}, {"date": "2018-03-07", "close": 20.0, "volume": 3058657.0}, {"date": "2018-03-08", "close": 20.0, "volume": 2486337.0}, {"date": "2018-03-09", "close": 20.37, "volume": 2670047.0}, {"date": "2018-03-12", "close": 20.29, "volume": 2991885.0}, {"date": "2018-03-13", "close": 19.96, "volume": 2401912.0}, {"date": "2018-03-14", "close": 19.79, "volume": 3040674.0}, {"date": "2018-03-15", "close": 19.89, "volume": 2592269.0}, {"date": "2018-03-16", "close": 19.94, "volume": 5738448.0}, {"date": "2018-03-19", "close": 19.8, "volume": 2190430.0}, {"date": "2018-03-20", "close": 19.62, "volume": 2593173.0}, {"date": "2018-03-21", "close": 19.59, "volume": 1958376.0}, {"date": "2018-03-22", "close": 19.04, "volume": 3823480.0}, {"date": "2018-03-23", "close": 18.38, "volume": 3414327.0}, {"date": "2018-03-26", "close": 18.88, "volume": 2089544.0}, {"date": "2018-03-27", "close": 18.35, "volume": 2676158.0}, {"date": "2018-03-28", "close": 18.62, "volume": 3638500.0}, {"date": "2018-03-29", "close": 18.83, "volume": 2378333.0}, {"date": "2018-04-02", "close": 18.51, "volume": 3363013.0}, {"date": "2018-04-03", "close": 18.73, "volume": 4728667.0}, {"date": "2018-04-04", "close": 18.91, "volume": 3184049.0}, {"date": "2018-04-05", "close": 19.2, "volume": 4701854.0}, {"date": "2018-04-06", "close": 18.57, "volume": 4359497.0}, {"date": "2018-04-09", "close": 18.65, "volume": 3545486.0}, {"date": "2018-04-10", "close": 18.84, "volume": 4306094.0}, {"date": "2018-04-11", "close": 18.75, "volume": 2608170.0}, {"date": "2018-04-12", "close": 19.0, "volume": 4934442.0}, {"date": "2018-04-13", "close": 18.8, "volume": 9076993.0}, {"date": "2018-04-16", "close": 18.99, "volume": 4391531.0}, {"date": "2018-04-17", "close": 18.68, "volume": 3319435.0}, {"date": "2018-04-18", "close": 18.5, "volume": 2682965.0}, {"date": "2018-04-19", "close": 18.65, "volume": 2531013.0}, {"date": "2018-04-20", "close": 18.67, "volume": 2153889.0}, {"date": "2018-04-23", "close": 18.79, "volume": 2486967.0}, {"date": "2018-04-24", "close": 18.71, "volume": 5009102.0}, {"date": "2018-04-25", "close": 18.68, "volume": 4793209.0}, {"date": "2018-04-26", "close": 18.54, "volume": 2450744.0}, {"date": "2018-04-27", "close": 18.67, "volume": 2753371.0}, {"date": "2018-04-30", "close": 18.3, "volume": 2283484.0}, {"date": "2018-05-01", "close": 18.41, "volume": 2703036.0}, {"date": "2018-05-02", "close": 18.38, "volume": 3224811.0}, {"date": "2018-05-03", "close": 18.22, "volume": 2486355.0}, {"date": "2018-05-04", "close": 18.41, "volume": 3603942.0}, {"date": "2018-05-07", "close": 18.51, "volume": 2425611.0}, {"date": "2018-05-08", "close": 18.72, "volume": 3080897.0}, {"date": "2018-05-09", "close": 18.79, "volume": 1980864.0}, {"date": "2018-05-10", "close": 18.91, "volume": 2315044.0}, {"date": "2018-05-11", "close": 19.04, "volume": 2578378.0}, {"date": "2018-05-14", "close": 18.9, "volume": 2280736.0}, {"date": "2018-05-15", "close": 19.2, "volume": 3318991.0}, {"date": "2018-05-16", "close": 19.46, "volume": 4366527.0}, {"date": "2018-05-17", "close": 19.54, "volume": 3265352.0}, {"date": "2018-05-18", "close": 19.33, "volume": 2659641.0}, {"date": "2018-05-21", "close": 19.52, "volume": 5270787.0}, {"date": "2018-05-22", "close": 19.56, "volume": 2553111.0}, {"date": "2018-05-23", "close": 19.32, "volume": 3702573.0}, {"date": "2018-05-24", "close": 19.08, "volume": 8350117.0}, {"date": "2018-05-25", "close": 18.92, "volume": 3099317.0}, {"date": "2018-05-29", "close": 18.35, "volume": 6886878.0}, {"date": "2018-05-30", "close": 18.68, "volume": 4272858.0}, {"date": "2018-05-31", "close": 18.54, "volume": 2408862.0}, {"date": "2018-06-01", "close": 18.66, "volume": 2973616.0}, {"date": "2018-06-04", "close": 18.76, "volume": 2136192.0}, {"date": "2018-06-05", "close": 18.63, "volume": 3318020.0}, {"date": "2018-06-06", "close": 19.06, "volume": 3901282.0}, {"date": "2018-06-07", "close": 19.07, "volume": 2872483.0}, {"date": "2018-06-08", "close": 19.2, "volume": 2239368.0}, {"date": "2018-06-11", "close": 19.1, "volume": 2955150.0}, {"date": "2018-06-12", "close": 19.17, "volume": 4541207.0}, {"date": "2018-06-13", "close": 19.08, "volume": 3961328.0}, {"date": "2018-06-14", "close": 19.1, "volume": 3794143.0}, {"date": "2018-06-15", "close": 19.07, "volume": 6341356.0}, {"date": "2018-06-18", "close": 19.11, "volume": 2313760.0}, {"date": "2018-06-19", "close": 19.18, "volume": 3199332.0}, {"date": "2018-06-20", "close": 19.13, "volume": 2424945.0}, {"date": "2018-06-21", "close": 19.02, "volume": 3157276.0}, {"date": "2018-06-22", "close": 18.87, "volume": 5176241.0}, {"date": "2018-06-25", "close": 18.6, "volume": 2036158.0}, {"date": "2018-06-26", "close": 18.46, "volume": 2695287.0}, {"date": "2018-06-27", "close": 18.15, "volume": 3306087.0}, {"date": "2018-06-28", "close": 18.02, "volume": 4346849.0}, {"date": "2018-06-29", "close": 17.84, "volume": 4951664.0}, {"date": "2018-07-02", "close": 17.9, "volume": 2897201.0}, {"date": "2018-07-03", "close": 17.81, "volume": 1884576.0}, {"date": "2018-07-05", "close": 17.77, "volume": 3228267.0}, {"date": "2018-07-06", "close": 17.89, "volume": 2809491.0}, {"date": "2018-07-09", "close": 18.21, "volume": 2314307.0}, {"date": "2018-07-10", "close": 17.94, "volume": 2713431.0}, {"date": "2018-07-11", "close": 17.8, "volume": 3038453.0}, {"date": "2018-07-12", "close": 17.77, "volume": 3591285.0}, {"date": "2018-07-13", "close": 17.59, "volume": 2704735.0}, {"date": "2018-07-16", "close": 17.89, "volume": 6172233.0}, {"date": "2018-07-17", "close": 17.18, "volume": 14064540.0}, {"date": "2018-07-18", "close": 17.03, "volume": 11646270.0}, {"date": "2018-07-19", "close": 17.27, "volume": 11785200.0}, {"date": "2018-07-20", "close": 17.61, "volume": 8911179.0}, {"date": "2018-07-23", "close": 17.7, "volume": 5712979.0}, {"date": "2018-07-24", "close": 17.71, "volume": 5696164.0}, {"date": "2018-07-25", "close": 17.48, "volume": 3010138.0}, {"date": "2018-07-26", "close": 17.46, "volume": 4700611.0}, {"date": "2018-07-27", "close": 17.65, "volume": 2927662.0}, {"date": "2018-07-30", "close": 17.85, "volume": 3766643.0}, {"date": "2018-07-31", "close": 17.89, "volume": 3943032.0}, {"date": "2018-08-01", "close": 18.0, "volume": 3033216.0}, {"date": "2018-08-02", "close": 18.4, "volume": 4206209.0}, {"date": "2018-08-03", "close": 18.23, "volume": 2316985.0}, {"date": "2018-08-06", "close": 18.16, "volume": 2365282.0}, {"date": "2018-08-07", "close": 18.17, "volume": 1914650.0}, {"date": "2018-08-08", "close": 18.23, "volume": 2868591.0}, {"date": "2018-08-09", "close": 18.33, "volume": 2519788.0}, {"date": "2018-08-10", "close": 18.23, "volume": 1971609.0}, {"date": "2018-08-13", "close": 18.13, "volume": 2609722.0}, {"date": "2018-08-14", "close": 18.42, "volume": 1718918.0}, {"date": "2018-08-15", "close": 18.26, "volume": 2901851.0}, {"date": "2018-08-16", "close": 18.44, "volume": 4095763.0}, {"date": "2018-08-17", "close": 18.65, "volume": 2399170.0}, {"date": "2018-08-20", "close": 18.69, "volume": 1686739.0}, {"date": "2018-08-21", "close": 18.85, "volume": 2500344.0}, {"date": "2018-08-22", "close": 18.81, "volume": 1318347.0}, {"date": "2018-08-23", "close": 18.72, "volume": 1967683.0}, {"date": "2018-08-24", "close": 18.6, "volume": 1188885.0}, {"date": "2018-08-27", "close": 18.64, "volume": 2045861.0}, {"date": "2018-08-28", "close": 18.56, "volume": 1318573.0}, {"date": "2018-08-29", "close": 18.51, "volume": 2992432.0}, {"date": "2018-08-30", "close": 18.37, "volume": 3744427.0}, {"date": "2018-08-31", "close": 18.42, "volume": 1833849.0}, {"date": "2018-09-04", "close": 18.46, "volume": 2212415.0}, {"date": "2018-09-05", "close": 18.54, "volume": 2115638.0}, {"date": "2018-09-06", "close": 18.29, "volume": 2017879.0}, {"date": "2018-09-07", "close": 18.38, "volume": 1400975.0}, {"date": "2018-09-10", "close": 18.33, "volume": 1656361.0}, {"date": "2018-09-11", "close": 18.34, "volume": 4803832.0}, {"date": "2018-09-12", "close": 18.04, "volume": 2097037.0}, {"date": "2018-09-13", "close": 17.65, "volume": 3050864.0}, {"date": "2018-09-14", "close": 17.9, "volume": 2704106.0}, {"date": "2018-09-17", "close": 17.91, "volume": 1767274.0}, {"date": "2018-09-18", "close": 17.84, "volume": 1813355.0}, {"date": "2018-09-19", "close": 18.13, "volume": 1601307.0}, {"date": "2018-09-20", "close": 18.24, "volume": 2152766.0}, {"date": "2018-09-21", "close": 18.08, "volume": 4035310.0}, {"date": "2018-09-24", "close": 17.85, "volume": 1909508.0}, {"date": "2018-09-25", "close": 17.84, "volume": 1731548.0}, {"date": "2018-09-26", "close": 17.4, "volume": 2640516.0}, {"date": "2018-09-27", "close": 17.23, "volume": 5016517.0}, {"date": "2018-09-28", "close": 17.26, "volume": 5040414.0}, {"date": "2018-10-01", "close": 17.15, "volume": 4297924.0}, {"date": "2018-10-02", "close": 17.13, "volume": 4109872.0}, {"date": "2018-10-03", "close": 17.51, "volume": 3287905.0}, {"date": "2018-10-04", "close": 17.39, "volume": 3550690.0}, {"date": "2018-10-05", "close": 17.26, "volume": 2717897.0}, {"date": "2018-10-08", "close": 17.31, "volume": 2220573.0}, {"date": "2018-10-09", "close": 17.16, "volume": 4802213.0}, {"date": "2018-10-10", "close": 16.93, "volume": 3260824.0}, {"date": "2018-10-11", "close": 16.36, "volume": 4478700.0}, {"date": "2018-10-12", "close": 16.1, "volume": 4981575.0}, {"date": "2018-10-15", "close": 16.01, "volume": 5085920.0}, {"date": "2018-10-16", "close": 15.61, "volume": 12374670.0}, {"date": "2018-10-17", "close": 16.14, "volume": 7624638.0}, {"date": "2018-10-18", "close": 15.92, "volume": 6923288.0}, {"date": "2018-10-19", "close": 15.62, "volume": 4708144.0}, {"date": "2018-10-22", "close": 15.21, "volume": 4599623.0}, {"date": "2018-10-23", "close": 15.47, "volume": 5657230.0}, {"date": "2018-10-24", "close": 14.97, "volume": 3689579.0}, {"date": "2018-10-25", "close": 15.42, "volume": 2938758.0}, {"date": "2018-10-26", "close": 15.37, "volume": 3410988.0}, {"date": "2018-10-29", "close": 15.86, "volume": 2964056.0}, {"date": "2018-10-30", "close": 15.95, "volume": 3642531.0}, {"date": "2018-10-31", "close": 16.14, "volume": 2941814.0}, {"date": "2018-11-01", "close": 16.4, "volume": 2815649.0}, {"date": "2018-11-02", "close": 16.46, "volume": 3837934.0}, {"date": "2018-11-05", "close": 16.36, "volume": 3415037.0}, {"date": "2018-11-06", "close": 16.47, "volume": 3237225.0}, {"date": "2018-11-07", "close": 16.67, "volume": 4129661.0}, {"date": "2018-11-08", "close": 16.47, "volume": 3065730.0}, {"date": "2018-11-09", "close": 16.31, "volume": 4548725.0}, {"date": "2018-11-12", "close": 16.1, "volume": 2591076.0}, {"date": "2018-11-13", "close": 16.37, "volume": 3775413.0}, {"date": "2018-11-14", "close": 16.11, "volume": 4135417.0}, {"date": "2018-11-15", "close": 16.36, "volume": 3786563.0}, {"date": "2018-11-16", "close": 16.34, "volume": 4246742.0}, {"date": "2018-11-19", "close": 16.37, "volume": 2105327.0}, {"date": "2018-11-20", "close": 16.14, "volume": 3410695.0}, {"date": "2018-11-21", "close": 16.18, "volume": 1809404.0}, {"date": "2018-11-23", "close": 16.23, "volume": 614566.0}, {"date": "2018-11-26", "close": 16.53, "volume": 2072554.0}, {"date": "2018-11-27", "close": 16.45, "volume": 1991267.0}, {"date": "2018-11-28", "close": 16.43, "volume": 2524693.0}, {"date": "2018-11-29", "close": 16.29, "volume": 2633423.0}, {"date": "2018-11-30", "close": 16.49, "volume": 2669264.0}, {"date": "2018-12-03", "close": 16.3, "volume": 3058007.0}, {"date": "2018-12-04", "close": 15.59, "volume": 4551691.0}, {"date": "2018-12-06", "close": 15.41, "volume": 4382553.0}, {"date": "2018-12-07", "close": 15.12, "volume": 5852689.0}, {"date": "2018-12-10", "close": 14.48, "volume": 4382902.0}, {"date": "2018-12-11", "close": 14.17, "volume": 4772056.0}, {"date": "2018-12-12", "close": 14.36, "volume": 6643387.0}, {"date": "2018-12-13", "close": 13.89, "volume": 5604830.0}, {"date": "2018-12-14", "close": 13.56, "volume": 4418756.0}, {"date": "2018-12-17", "close": 13.53, "volume": 3915504.0}, {"date": "2018-12-18", "close": 13.3, "volume": 6188630.0}, {"date": "2018-12-19", "close": 12.95, "volume": 6065632.0}, {"date": "2018-12-20", "close": 12.96, "volume": 5743111.0}, {"date": "2018-12-21", "close": 12.71, "volume": 5817538.0}, {"date": "2018-12-24", "close": 12.4, "volume": 1624011.0}, {"date": "2018-12-26", "close": 13.09, "volume": 3605759.0}, {"date": "2018-12-27", "close": 12.91, "volume": 3574134.0}, {"date": "2018-12-28", "close": 13.03, "volume": 3592807.0}, {"date": "2018-12-31", "close": 13.16, "volume": 3373596.0}, {"date": "2019-01-02", "close": 13.37, "volume": 3817816.0}, {"date": "2019-01-03", "close": 13.39, "volume": 3652580.0}, {"date": "2019-01-04", "close": 13.81, "volume": 3763232.0}, {"date": "2019-01-07", "close": 13.96, "volume": 2632495.0}, {"date": "2019-01-08", "close": 14.06, "volume": 3213973.0}, {"date": "2019-01-09", "close": 14.22, "volume": 1950527.0}, {"date": "2019-01-10", "close": 14.19, "volume": 3175669.0}, {"date": "2019-01-11", "close": 14.23, "volume": 2951572.0}, {"date": "2019-01-14", "close": 14.31, "volume": 2390506.0}, {"date": "2019-01-15", "close": 14.39, "volume": 2864670.0}, {"date": "2019-01-16", "close": 14.69, "volume": 3707839.0}, {"date": "2019-01-17", "close": 14.67, "volume": 3600653.0}, {"date": "2019-01-18", "close": 14.4, "volume": 8993622.0}, {"date": "2019-01-22", "close": 14.52, "volume": 8524963.0}, {"date": "2019-01-23", "close": 14.59, "volume": 3116313.0}, {"date": "2019-01-24", "close": 14.41, "volume": 2529701.0}, {"date": "2019-01-25", "close": 14.71, "volume": 2647439.0}, {"date": "2019-01-28", "close": 14.89, "volume": 3290685.0}, {"date": "2019-01-29", "close": 14.67, "volume": 2607122.0}, {"date": "2019-01-30", "close": 14.92, "volume": 5376102.0}, {"date": "2019-01-31", "close": 14.68, "volume": 3934060.0}, {"date": "2019-02-01", "close": 14.86, "volume": 2417183.0}, {"date": "2019-02-04", "close": 15.0, "volume": 2342108.0}, {"date": "2019-02-05", "close": 14.93, "volume": 2425466.0}, {"date": "2019-02-06", "close": 14.92, "volume": 1645013.0}, {"date": "2019-02-07", "close": 15.33, "volume": 6365933.0}, {"date": "2019-02-08", "close": 15.33, "volume": 2729086.0}, {"date": "2019-02-11", "close": 15.43, "volume": 2282335.0}, {"date": "2019-02-12", "close": 15.59, "volume": 2797373.0}, {"date": "2019-02-13", "close": 15.55, "volume": 3496413.0}, {"date": "2019-02-14", "close": 15.27, "volume": 4386575.0}, {"date": "2019-02-15", "close": 15.58, "volume": 2129701.0}, {"date": "2019-02-19", "close": 15.63, "volume": 1752808.0}, {"date": "2019-02-20", "close": 15.77, "volume": 2353240.0}, {"date": "2019-02-21", "close": 15.74, "volume": 1822194.0}, {"date": "2019-02-22", "close": 15.71, "volume": 1909209.0}, {"date": "2019-02-25", "close": 15.7, "volume": 2821785.0}, {"date": "2019-02-26", "close": 15.47, "volume": 2445162.0}, {"date": "2019-02-27", "close": 15.7, "volume": 1446061.0}, {"date": "2019-02-28", "close": 15.63, "volume": 2234839.0}, {"date": "2019-03-01", "close": 15.55, "volume": 3881130.0}, {"date": "2019-03-04", "close": 15.56, "volume": 2637370.0}, {"date": "2019-03-05", "close": 15.5, "volume": 1866879.0}, {"date": "2019-03-06", "close": 15.18, "volume": 2068416.0}, {"date": "2019-03-07", "close": 14.83, "volume": 2657951.0}, {"date": "2019-03-08", "close": 14.83, "volume": 2201018.0}, {"date": "2019-03-11", "close": 14.85, "volume": 2949576.0}, {"date": "2019-03-12", "close": 14.85, "volume": 1671751.0}, {"date": "2019-03-13", "close": 14.93, "volume": 3255219.0}, {"date": "2019-03-14", "close": 14.87, "volume": 1538469.0}, {"date": "2019-03-15", "close": 14.98, "volume": 4888058.0}, {"date": "2019-03-18", "close": 15.24, "volume": 3434885.0}, {"date": "2019-03-19", "close": 14.84, "volume": 2149747.0}, {"date": "2019-03-20", "close": 14.38, "volume": 2292227.0}, {"date": "2019-03-21", "close": 14.07, "volume": 5025490.0}, {"date": "2019-03-22", "close": 13.46, "volume": 5906039.0}, {"date": "2019-03-25", "close": 13.53, "volume": 2526163.0}, {"date": "2019-03-26", "close": 13.83, "volume": 2574090.0}, {"date": "2019-03-27", "close": 13.87, "volume": 2718763.0}, {"date": "2019-03-28", "close": 13.97, "volume": 3656381.0}, {"date": "2019-03-29", "close": 13.98, "volume": 2941461.0}, {"date": "2019-04-01", "close": 14.44, "volume": 3134535.0}, {"date": "2019-04-02", "close": 14.37, "volume": 2224641.0}, {"date": "2019-04-03", "close": 14.4, "volume": 2609377.0}, {"date": "2019-04-04", "close": 14.68, "volume": 2586484.0}, {"date": "2019-04-05", "close": 14.73, "volume": 2085928.0}, {"date": "2019-04-08", "close": 14.7, "volume": 1785623.0}, {"date": "2019-04-09", "close": 14.42, "volume": 1625796.0}, {"date": "2019-04-10", "close": 14.46, "volume": 5593569.0}, {"date": "2019-04-11", "close": 14.45, "volume": 4211080.0}, {"date": "2019-04-12", "close": 14.69, "volume": 4492549.0}, {"date": "2019-04-15", "close": 14.32, "volume": 3065109.0}, {"date": "2019-04-16", "close": 14.74, "volume": 10460370.0}, {"date": "2019-04-17", "close": 14.98, "volume": 5081619.0}, {"date": "2019-04-18", "close": 14.81, "volume": 3461183.0}, {"date": "2019-04-22", "close": 14.55, "volume": 2775724.0}, {"date": "2019-04-23", "close": 14.99, "volume": 4026624.0}, {"date": "2019-04-24", "close": 15.02, "volume": 2066827.0}, {"date": "2019-04-25", "close": 14.9, "volume": 1432997.0}, {"date": "2019-04-26", "close": 14.96, "volume": 1944840.0}, {"date": "2019-04-29", "close": 15.11, "volume": 1998855.0}, {"date": "2019-04-30", "close": 15.09, "volume": 2692422.0}, {"date": "2019-05-01", "close": 14.97, "volume": 3630040.0}, {"date": "2019-05-02", "close": 15.12, "volume": 1798391.0}, {"date": "2019-05-03", "close": 15.21, "volume": 2273789.0}, {"date": "2019-05-06", "close": 15.06, "volume": 1955625.0}, {"date": "2019-05-07", "close": 14.82, "volume": 2147195.0}, {"date": "2019-05-08", "close": 14.67, "volume": 1468798.0}, {"date": "2019-05-09", "close": 14.77, "volume": 2316801.0}, {"date": "2019-05-10", "close": 14.71, "volume": 2951440.0}, {"date": "2019-05-13", "close": 14.2, "volume": 3740519.0}, {"date": "2019-05-14", "close": 14.35, "volume": 2098714.0}, {"date": "2019-05-15", "close": 14.11, "volume": 3195900.0}, {"date": "2019-05-16", "close": 14.24, "volume": 3332797.0}, {"date": "2019-05-17", "close": 14.22, "volume": 4794239.0}, {"date": "2019-05-20", "close": 14.2, "volume": 2472786.0}, {"date": "2019-05-21", "close": 14.23, "volume": 2843146.0}, {"date": "2019-05-22", "close": 14.11, "volume": 2101564.0}, {"date": "2019-05-23", "close": 13.73, "volume": 1712956.0}, {"date": "2019-05-24", "close": 14.01, "volume": 2571721.0}, {"date": "2019-05-28", "close": 13.83, "volume": 1867066.0}, {"date": "2019-05-29", "close": 13.95, "volume": 2123982.0}, {"date": "2019-05-30", "close": 13.7, "volume": 2513444.0}, {"date": "2019-05-31", "close": 13.41, "volume": 2752637.0}, {"date": "2019-06-03", "close": 13.63, "volume": 2039374.0}, {"date": "2019-06-04", "close": 14.27, "volume": 3119462.0}, {"date": "2019-06-05", "close": 14.12, "volume": 1710359.0}, {"date": "2019-06-06", "close": 14.12, "volume": 1555289.0}, {"date": "2019-06-07", "close": 14.01, "volume": 2279549.0}, {"date": "2019-06-10", "close": 14.21, "volume": 1851705.0}, {"date": "2019-06-11", "close": 14.54, "volume": 2963097.0}, {"date": "2019-06-12", "close": 14.65, "volume": 2840911.0}, {"date": "2019-06-13", "close": 14.49, "volume": 3423854.0}, {"date": "2019-06-14", "close": 14.54, "volume": 1748800.0}, {"date": "2019-06-17", "close": 14.26, "volume": 2022767.0}, {"date": "2019-06-18", "close": 14.46, "volume": 4967931.0}, {"date": "2019-06-19", "close": 14.28, "volume": 3182377.0}, {"date": "2019-06-20", "close": 14.1, "volume": 5185263.0}, {"date": "2019-06-21", "close": 14.35, "volume": 9101707.0}, {"date": "2019-06-24", "close": 14.2, "volume": 2622109.0}, {"date": "2019-06-25", "close": 14.27, "volume": 3455340.0}, {"date": "2019-06-26", "close": 14.55, "volume": 2808493.0}, {"date": "2019-06-27", "close": 14.71, "volume": 3296714.0}, {"date": "2019-06-28", "close": 14.93, "volume": 4492745.0}, {"date": "2019-07-01", "close": 14.9, "volume": 2192205.0}, {"date": "2019-07-02", "close": 14.66, "volume": 3777535.0}, {"date": "2019-07-03", "close": 14.88, "volume": 1589014.0}, {"date": "2019-07-05", "close": 15.03, "volume": 1156595.0}, {"date": "2019-07-08", "close": 14.86, "volume": 1856026.0}, {"date": "2019-07-09", "close": 15.01, "volume": 4079221.0}, {"date": "2019-07-10", "close": 14.75, "volume": 3077509.0}, {"date": "2019-07-11", "close": 14.95, "volume": 4365990.0}, {"date": "2019-07-12", "close": 15.1, "volume": 4479093.0}, {"date": "2019-07-15", "close": 14.8, "volume": 3336442.0}, {"date": "2019-07-16", "close": 15.79, "volume": 16143240.0}, {"date": "2019-07-17", "close": 15.88, "volume": 7047853.0}, {"date": "2019-07-18", "close": 16.0, "volume": 2933458.0}, {"date": "2019-07-19", "close": 15.95, "volume": 4690853.0}, {"date": "2019-07-22", "close": 15.91, "volume": 3441171.0}, {"date": "2019-07-23", "close": 16.01, "volume": 4789556.0}, {"date": "2019-07-24", "close": 16.21, "volume": 6363060.0}, {"date": "2019-07-25", "close": 16.09, "volume": 5050336.0}, {"date": "2019-07-26", "close": 16.39, "volume": 3848972.0}, {"date": "2019-07-29", "close": 16.28, "volume": 4588232.0}, {"date": "2019-07-30", "close": 16.69, "volume": 2929781.0}, {"date": "2019-07-31", "close": 16.4, "volume": 4136886.0}, {"date": "2019-08-01", "close": 15.87, "volume": 5256803.0}, {"date": "2019-08-02", "close": 15.89, "volume": 2889250.0}, {"date": "2019-08-05", "close": 15.52, "volume": 6403872.0}, {"date": "2019-08-06", "close": 15.76, "volume": 2877322.0}, {"date": "2019-08-07", "close": 15.76, "volume": 4200605.0}, {"date": "2019-08-08", "close": 16.01, "volume": 2888940.0}, {"date": "2019-08-09", "close": 15.97, "volume": 1711590.0}, {"date": "2019-08-12", "close": 15.6, "volume": 1890959.0}, {"date": "2019-08-13", "close": 15.75, "volume": 3860594.0}, {"date": "2019-08-14", "close": 15.33, "volume": 5554810.0}, {"date": "2019-08-15", "close": 15.23, "volume": 1954950.0}, {"date": "2019-08-16", "close": 15.59, "volume": 1205896.0}, {"date": "2019-08-19", "close": 15.77, "volume": 1008531.0}, {"date": "2019-08-20", "close": 15.56, "volume": 2060570.0}, {"date": "2019-08-21", "close": 15.73, "volume": 2748799.0}, {"date": "2019-08-22", "close": 15.75, "volume": 2595751.0}, {"date": "2019-08-23", "close": 15.32, "volume": 2500670.0}, {"date": "2019-08-26", "close": 15.5, "volume": 3095038.0}, {"date": "2019-08-27", "close": 15.36, "volume": 3170152.0}, {"date": "2019-08-28", "close": 15.5, "volume": 2047745.0}, {"date": "2019-08-29", "close": 15.83, "volume": 3765212.0}, {"date": "2019-08-30", "close": 15.83, "volume": 2500783.0}, {"date": "2019-09-03", "close": 15.4, "volume": 3657417.0}, {"date": "2019-09-04", "close": 15.63, "volume": 1899424.0}, {"date": "2019-09-05", "close": 15.96, "volume": 3234585.0}, {"date": "2019-09-06", "close": 15.94, "volume": 2289540.0}, {"date": "2019-09-09", "close": 16.33, "volume": 2704518.0}, {"date": "2019-09-10", "close": 16.36, "volume": 4253456.0}, {"date": "2019-09-11", "close": 16.5, "volume": 4443688.0}, {"date": "2019-09-12", "close": 16.46, "volume": 3279589.0}, {"date": "2019-09-13", "close": 16.46, "volume": 3733883.0}, {"date": "2019-09-16", "close": 16.24, "volume": 2333103.0}, {"date": "2019-09-17", "close": 16.25, "volume": 2091013.0}, {"date": "2019-09-18", "close": 16.36, "volume": 2895430.0}, {"date": "2019-09-19", "close": 16.32, "volume": 3083521.0}, {"date": "2019-09-20", "close": 16.32, "volume": 5660069.0}, {"date": "2019-09-23", "close": 16.3, "volume": 2526634.0}, {"date": "2019-09-24", "close": 16.15, "volume": 3679070.0}, {"date": "2019-09-25", "close": 16.36, "volume": 2082817.0}, {"date": "2019-09-26", "close": 16.33, "volume": 4516292.0}, {"date": "2019-09-27", "close": 16.29, "volume": 1968697.0}, {"date": "2019-09-30", "close": 16.2, "volume": 1469202.0}, {"date": "2019-10-01", "close": 15.94, "volume": 3387865.0}, {"date": "2019-10-02", "close": 15.9, "volume": 2535012.0}, {"date": "2019-10-03", "close": 15.84, "volume": 1990869.0}, {"date": "2019-10-04", "close": 16.06, "volume": 2740477.0}, {"date": "2019-10-07", "close": 15.89, "volume": 1810967.0}, {"date": "2019-10-08", "close": 15.6, "volume": 2228239.0}, {"date": "2019-10-09", "close": 15.54, "volume": 1834857.0}, {"date": "2019-10-10", "close": 15.78, "volume": 2659049.0}, {"date": "2019-10-11", "close": 15.93, "volume": 2188126.0}, {"date": "2019-10-14", "close": 15.91, "volume": 1457898.0}, {"date": "2019-10-15", "close": 16.15, "volume": 4183694.0}, {"date": "2019-10-16", "close": 15.57, "volume": 4651641.0}, {"date": "2019-10-17", "close": 15.41, "volume": 4451105.0}, {"date": "2019-10-18", "close": 15.55, "volume": 3244329.0}, {"date": "2019-10-21", "close": 15.76, "volume": 1791069.0}, {"date": "2019-10-22", "close": 15.95, "volume": 2857185.0}, {"date": "2019-10-23", "close": 16.04, "volume": 2766446.0}, {"date": "2019-10-24", "close": 16.03, "volume": 2001914.0}, {"date": "2019-10-25", "close": 16.15, "volume": 2299664.0}, {"date": "2019-10-28", "close": 16.25, "volume": 2556602.0}, {"date": "2019-10-29", "close": 16.35, "volume": 2573800.0}, {"date": "2019-10-30", "close": 16.18, "volume": 2796602.0}, {"date": "2019-10-31", "close": 15.97, "volume": 2999621.0}, {"date": "2019-11-01", "close": 16.31, "volume": 2478786.0}, {"date": "2019-11-04", "close": 16.84, "volume": 10087290.0}, {"date": "2019-11-05", "close": 17.28, "volume": 6524903.0}, {"date": "2019-11-06", "close": 17.17, "volume": 3858276.0}, {"date": "2019-11-07", "close": 16.93, "volume": 5948870.0}, {"date": "2019-11-08", "close": 17.04, "volume": 5092524.0}, {"date": "2019-11-11", "close": 16.8, "volume": 3378050.0}, {"date": "2019-11-12", "close": 16.69, "volume": 4899203.0}, {"date": "2019-11-13", "close": 16.64, "volume": 3523896.0}, {"date": "2019-11-14", "close": 16.52, "volume": 4644357.0}, {"date": "2019-11-15", "close": 16.29, "volume": 3313772.0}, {"date": "2019-11-18", "close": 16.26, "volume": 3732229.0}, {"date": "2019-11-19", "close": 16.25, "volume": 6869624.0}, {"date": "2019-11-20", "close": 16.25, "volume": 3863029.0}, {"date": "2019-11-21", "close": 16.02, "volume": 3225404.0}, {"date": "2019-11-22", "close": 16.04, "volume": 2662040.0}, {"date": "2019-11-25", "close": 16.15, "volume": 2196345.0}, {"date": "2019-11-26", "close": 16.08, "volume": 3580449.0}, {"date": "2019-11-27", "close": 16.09, "volume": 3746442.0}, {"date": "2019-11-29", "close": 16.08, "volume": 1492090.0}, {"date": "2019-12-02", "close": 15.94, "volume": 3589942.0}, {"date": "2019-12-03", "close": 15.7, "volume": 2730359.0}, {"date": "2019-12-04", "close": 15.75, "volume": 4027421.0}, {"date": "2019-12-05", "close": 15.89, "volume": 2363387.0}, {"date": "2019-12-06", "close": 16.01, "volume": 3466628.0}, {"date": "2019-12-09", "close": 16.03, "volume": 4326803.0}, {"date": "2019-12-10", "close": 16.2, "volume": 3683112.0}, {"date": "2019-12-11", "close": 16.2, "volume": 4782333.0}, {"date": "2019-12-12", "close": 16.54, "volume": 4184545.0}, {"date": "2019-12-13", "close": 16.37, "volume": 3653016.0}, {"date": "2019-12-16", "close": 16.42, "volume": 3962999.0}, {"date": "2019-12-17", "close": 16.63, "volume": 3805532.0}, {"date": "2019-12-18", "close": 16.69, "volume": 5173165.0}, {"date": "2019-12-19", "close": 16.73, "volume": 4557598.0}, {"date": "2019-12-20", "close": 16.76, "volume": 6864754.0}, {"date": "2019-12-23", "close": 16.59, "volume": 1900723.0}, {"date": "2019-12-24", "close": 16.59, "volume": 791130.0}, {"date": "2019-12-26", "close": 16.58, "volume": 1178176.0}, {"date": "2019-12-27", "close": 16.51, "volume": 1586621.0}, {"date": "2019-12-30", "close": 16.58, "volume": 2622128.0}, {"date": "2019-12-31", "close": 16.56, "volume": 3009692.0}, {"date": "2020-01-02", "close": 16.52, "volume": 4111975.0}, {"date": "2020-01-03", "close": 16.24, "volume": 2887988.0}, {"date": "2020-01-06", "close": 16.08, "volume": 4117755.0}, {"date": "2020-01-07", "close": 15.95, "volume": 3020167.0}, {"date": "2020-01-08", "close": 16.05, "volume": 3571630.0}, {"date": "2020-01-09", "close": 16.18, "volume": 4523215.0}, {"date": "2020-01-10", "close": 16.17, "volume": 5106257.0}, {"date": "2020-01-13", "close": 16.24, "volume": 3611172.0}, {"date": "2020-01-14", "close": 16.39, "volume": 3155988.0}, {"date": "2020-01-15", "close": 16.18, "volume": 5398881.0}, {"date": "2020-01-16", "close": 16.56, "volume": 5045897.0}, {"date": "2020-01-17", "close": 17.27, "volume": 11315360.0}, {"date": "2020-01-21", "close": 17.09, "volume": 9314793.0}, {"date": "2020-01-22", "close": 17.14, "volume": 5001191.0}, {"date": "2020-01-23", "close": 17.02, "volume": 6772628.0}, {"date": "2020-01-24", "close": 16.55, "volume": 7288500.0}, {"date": "2020-01-27", "close": 16.29, "volume": 5512094.0}, {"date": "2020-01-28", "close": 16.37, "volume": 4336789.0}, {"date": "2020-01-29", "close": 16.32, "volume": 3423079.0}, {"date": "2020-01-30", "close": 16.28, "volume": 2974792.0}, {"date": "2020-01-31", "close": 16.0, "volume": 3508536.0}, {"date": "2020-02-03", "close": 16.17, "volume": 2978135.0}, {"date": "2020-02-04", "close": 16.2, "volume": 4409630.0}, {"date": "2020-02-05", "close": 16.71, "volume": 5367925.0}, {"date": "2020-02-06", "close": 16.63, "volume": 4647827.0}, {"date": "2020-02-07", "close": 16.45, "volume": 3682944.0}, {"date": "2020-02-10", "close": 16.44, "volume": 2171506.0}, {"date": "2020-02-11", "close": 16.62, "volume": 3790360.0}, {"date": "2020-02-12", "close": 16.6, "volume": 3598091.0}, {"date": "2020-02-13", "close": 16.65, "volume": 2423601.0}, {"date": "2020-02-14", "close": 16.16, "volume": 4244790.0}, {"date": "2020-02-18", "close": 15.82, "volume": 5586747.0}, {"date": "2020-02-19", "close": 15.9, "volume": 4416179.0}, {"date": "2020-02-20", "close": 16.14, "volume": 5522787.0}, {"date": "2020-02-21", "close": 16.08, "volume": 5081282.0}, {"date": "2020-02-24", "close": 15.8, "volume": 5678343.0}, {"date": "2020-02-25", "close": 15.07, "volume": 8161593.0}, {"date": "2020-02-26", "close": 14.78, "volume": 7283007.0}, {"date": "2020-02-27", "close": 13.93, "volume": 9218065.0}, {"date": "2020-02-28", "close": 13.33, "volume": 13026910.0}, {"date": "2020-03-02", "close": 14.05, "volume": 9465700.0}, {"date": "2020-03-03", "close": 13.63, "volume": 8372102.0}, {"date": "2020-03-04", "close": 13.91, "volume": 5965620.0}, {"date": "2020-03-05", "close": 13.16, "volume": 8814428.0}, {"date": "2020-03-06", "close": 12.63, "volume": 11075190.0}, {"date": "2020-03-09", "close": 10.1, "volume": 14793800.0}, {"date": "2020-03-10", "close": 10.6, "volume": 13924510.0}, {"date": "2020-03-11", "close": 9.79, "volume": 14169640.0}, {"date": "2020-03-12", "close": 8.85, "volume": 9021626.0}, {"date": "2020-03-13", "close": 9.94, "volume": 7767873.0}, {"date": "2020-03-16", "close": 8.32, "volume": 7621340.0}, {"date": "2020-03-17", "close": 8.86, "volume": 10759060.0}, {"date": "2020-03-18", "close": 7.18, "volume": 9850945.0}, {"date": "2020-03-19", "close": 8.5, "volume": 11029370.0}, {"date": "2020-03-20", "close": 7.72, "volume": 9873141.0}, {"date": "2020-03-23", "close": 6.81, "volume": 9422528.0}, {"date": "2020-03-24", "close": 7.65, "volume": 6468707.0}, {"date": "2020-03-25", "close": 8.13, "volume": 9611232.0}, {"date": "2020-03-26", "close": 8.86, "volume": 11355820.0}, {"date": "2020-03-27", "close": 8.32, "volume": 5094441.0}, {"date": "2020-03-30", "close": 8.43, "volume": 6827394.0}, {"date": "2020-03-31", "close": 8.06, "volume": 5608501.0}, {"date": "2020-04-01", "close": 7.43, "volume": 5147962.0}, {"date": "2020-04-02", "close": 7.7, "volume": 4604697.0}, {"date": "2020-04-03", "close": 7.18, "volume": 6157397.0}, {"date": "2020-04-06", "close": 7.85, "volume": 5432517.0}, {"date": "2020-04-07", "close": 8.09, "volume": 8631134.0}, {"date": "2020-04-08", "close": 8.58, "volume": 8645304.0}, {"date": "2020-04-09", "close": 9.5, "volume": 7026808.0}, {"date": "2020-04-13", "close": 8.68, "volume": 5961768.0}, {"date": "2020-04-14", "close": 8.34, "volume": 6093642.0}, {"date": "2020-04-15", "close": 7.76, "volume": 4328390.0}, {"date": "2020-04-16", "close": 7.2, "volume": 5900553.0}, {"date": "2020-04-17", "close": 8.01, "volume": 5879367.0}, {"date": "2020-04-20", "close": 7.96, "volume": 6976760.0}, {"date": "2020-04-21", "close": 7.67, "volume": 5853757.0}, {"date": "2020-04-22", "close": 7.87, "volume": 5935477.0}, {"date": "2020-04-23", "close": 7.94, "volume": 4259451.0}, {"date": "2020-04-24", "close": 8.01, "volume": 4186585.0}, {"date": "2020-04-27", "close": 8.74, "volume": 6190469.0}, {"date": "2020-04-28", "close": 9.0, "volume": 6965308.0}, {"date": "2020-04-29", "close": 9.43, "volume": 8747148.0}, {"date": "2020-04-30", "close": 9.08, "volume": 7006932.0}, {"date": "2020-05-01", "close": 8.69, "volume": 6289034.0}, {"date": "2020-05-04", "close": 8.67, "volume": 6165616.0}, {"date": "2020-05-05", "close": 8.58, "volume": 5430933.0}, {"date": "2020-05-06", "close": 8.3, "volume": 3639045.0}, {"date": "2020-05-07", "close": 8.35, "volume": 5396041.0}, {"date": "2020-05-08", "close": 9.15, "volume": 5431790.0}, {"date": "2020-05-11", "close": 8.51, "volume": 7263030.0}, {"date": "2020-05-12", "close": 8.02, "volume": 5558364.0}, {"date": "2020-05-13", "close": 7.38, "volume": 7548109.0}, {"date": "2020-05-14", "close": 7.85, "volume": 10213120.0}, {"date": "2020-05-15", "close": 7.68, "volume": 5676382.0}, {"date": "2020-05-18", "close": 8.53, "volume": 7959094.0}, {"date": "2020-05-19", "close": 8.3, "volume": 5611440.0}, {"date": "2020-05-20", "close": 8.78, "volume": 4958060.0}, {"date": "2020-05-21", "close": 8.82, "volume": 4096388.0}, {"date": "2020-05-22", "close": 8.71, "volume": 3520869.0}, {"date": "2020-05-26", "close": 9.45, "volume": 5331422.0}, {"date": "2020-05-27", "close": 10.27, "volume": 5952090.0}, {"date": "2020-05-28", "close": 9.8, "volume": 5909259.0}, {"date": "2020-05-29", "close": 9.35, "volume": 7924319.0}, {"date": "2020-06-01", "close": 9.49, "volume": 4908847.0}, {"date": "2020-06-02", "close": 9.55, "volume": 6410813.0}, {"date": "2020-06-03", "close": 10.41, "volume": 7888060.0}, {"date": "2020-06-04", "close": 10.96, "volume": 10070690.0}, {"date": "2020-06-05", "close": 11.53, "volume": 8823761.0}, {"date": "2020-06-08", "close": 12.09, "volume": 9192169.0}, {"date": "2020-06-09", "close": 11.73, "volume": 5968273.0}, {"date": "2020-06-10", "close": 10.85, "volume": 7439280.0}, {"date": "2020-06-11", "close": 9.59, "volume": 4659801.0}, {"date": "2020-06-12", "close": 10.07, "volume": 4923690.0}, {"date": "2020-06-15", "close": 10.31, "volume": 6317379.0}, {"date": "2020-06-16", "close": 10.7, "volume": 8821184.0}, {"date": "2020-06-17", "close": 10.29, "volume": 6105491.0}, {"date": "2020-06-18", "close": 10.32, "volume": 3853304.0}, {"date": "2020-06-19", "close": 10.31, "volume": 6983734.0}, {"date": "2020-06-22", "close": 10.31, "volume": 3423336.0}, {"date": "2020-06-23", "close": 10.28, "volume": 4479329.0}, {"date": "2020-06-24", "close": 9.63, "volume": 6130254.0}, {"date": "2020-06-25", "close": 10.23, "volume": 6556956.0}, {"date": "2020-06-26", "close": 9.25, "volume": 8386708.0}, {"date": "2020-06-29", "close": 9.57, "volume": 7115551.0}, {"date": "2020-06-30", "close": 9.96, "volume": 9287199.0}, {"date": "2020-07-01", "close": 9.4, "volume": 51194590.0}, {"date": "2020-07-02", "close": 9.25, "volume": 13684410.0}, {"date": "2020-07-06", "close": 9.22, "volume": 9936296.0}, {"date": "2020-07-07", "close": 8.77, "volume": 9823953.0}, {"date": "2020-07-08", "close": 8.82, "volume": 8128237.0}, {"date": "2020-07-09", "close": 8.36, "volume": 8545363.0}, {"date": "2020-07-10", "close": 8.87, "volume": 6232238.0}, {"date": "2020-07-13", "close": 8.9, "volume": 8382447.0}, {"date": "2020-07-14", "close": 8.72, "volume": 6411499.0}, {"date": "2020-07-15", "close": 9.35, "volume": 7796057.0}, {"date": "2020-07-16", "close": 9.3, "volume": 7442908.0}, {"date": "2020-07-17", "close": 9.23, "volume": 9634811.0}, {"date": "2020-07-20", "close": 9.0, "volume": 6141618.0}, {"date": "2020-07-21", "close": 9.52, "volume": 6765100.0}, {"date": "2020-07-22", "close": 9.29, "volume": 7809344.0}, {"date": "2020-07-23", "close": 9.75, "volume": 9422884.0}, {"date": "2020-07-24", "close": 9.64, "volume": 6278747.0}, {"date": "2020-07-27", "close": 9.52, "volume": 5391211.0}, {"date": "2020-07-28", "close": 9.28, "volume": 4703190.0}, {"date": "2020-07-29", "close": 9.67, "volume": 3867203.0}, {"date": "2020-07-30", "close": 9.36, "volume": 4233846.0}, {"date": "2020-07-31", "close": 9.27, "volume": 4166287.0}, {"date": "2020-08-03", "close": 9.1, "volume": 5704250.0}, {"date": "2020-08-04", "close": 9.0, "volume": 7121281.0}, {"date": "2020-08-05", "close": 9.31, "volume": 4893444.0}, {"date": "2020-08-06", "close": 9.34, "volume": 4696299.0}, {"date": "2020-08-07", "close": 9.77, "volume": 8303207.0}, {"date": "2020-08-10", "close": 9.78, "volume": 5355738.0}, {"date": "2020-08-11", "close": 10.11, "volume": 8202772.0}, {"date": "2020-08-12", "close": 10.06, "volume": 7531601.0}, {"date": "2020-08-13", "close": 9.82, "volume": 5001623.0}, {"date": "2020-08-14", "close": 10.09, "volume": 4988765.0}, {"date": "2020-08-17", "close": 9.93, "volume": 5494660.0}, {"date": "2020-08-18", "close": 9.62, "volume": 4498940.0}, {"date": "2020-08-19", "close": 9.59, "volume": 2860454.0}, {"date": "2020-08-20", "close": 9.48, "volume": 3787572.0}, {"date": "2020-08-21", "close": 9.32, "volume": 3538760.0}, {"date": "2020-08-24", "close": 9.69, "volume": 4310179.0}, {"date": "2020-08-25", "close": 9.66, "volume": 4275020.0}, {"date": "2020-08-26", "close": 9.51, "volume": 5056968.0}, {"date": "2020-08-27", "close": 9.7, "volume": 5944029.0}, {"date": "2020-08-28", "close": 9.72, "volume": 3330743.0}, {"date": "2020-08-31", "close": 9.55, "volume": 3216416.0}, {"date": "2020-09-01", "close": 9.53, "volume": 3308468.0}, {"date": "2020-09-02", "close": 9.59, "volume": 4108318.0}, {"date": "2020-09-03", "close": 9.64, "volume": 4551102.0}, {"date": "2020-09-04", "close": 9.96, "volume": 4335155.0}, {"date": "2020-09-08", "close": 9.46, "volume": 5765483.0}, {"date": "2020-09-09", "close": 9.5, "volume": 6108107.0}, {"date": "2020-09-10", "close": 9.15, "volume": 5297178.0}, {"date": "2020-09-11", "close": 9.43, "volume": 6978277.0}, {"date": "2020-09-14", "close": 9.79, "volume": 4512580.0}, {"date": "2020-09-15", "close": 9.65, "volume": 4057020.0}, {"date": "2020-09-16", "close": 9.82, "volume": 4321596.0}, {"date": "2020-09-17", "close": 9.75, "volume": 3753192.0}, {"date": "2020-09-18", "close": 9.66, "volume": 9120344.0}, {"date": "2020-09-21", "close": 9.11, "volume": 6443138.0}, {"date": "2020-09-22", "close": 8.95, "volume": 5806702.0}, {"date": "2020-09-23", "close": 8.69, "volume": 4634435.0}, {"date": "2020-09-24", "close": 8.66, "volume": 5109193.0}, {"date": "2020-09-25", "close": 8.8, "volume": 3289351.0}, {"date": "2020-09-28", "close": 9.15, "volume": 4018383.0}, {"date": "2020-09-29", "close": 9.22, "volume": 6191876.0}, {"date": "2020-09-30", "close": 9.43, "volume": 10032790.0}, {"date": "2020-10-01", "close": 9.59, "volume": 6858525.0}, {"date": "2020-10-02", "close": 9.95, "volume": 5810980.0}, {"date": "2020-10-05", "close": 10.4, "volume": 6887673.0}, {"date": "2020-10-06", "close": 10.36, "volume": 5967302.0}, {"date": "2020-10-07", "close": 10.66, "volume": 8044535.0}, {"date": "2020-10-08", "close": 10.85, "volume": 5838756.0}, {"date": "2020-10-09", "close": 10.72, "volume": 6986093.0}, {"date": "2020-10-12", "close": 10.9, "volume": 3851268.0}, {"date": "2020-10-13", "close": 10.58, "volume": 2779740.0}, {"date": "2020-10-14", "close": 10.36, "volume": 3187485.0}, {"date": "2020-10-15", "close": 10.58, "volume": 5311155.0}, {"date": "2020-10-16", "close": 10.51, "volume": 3497906.0}, {"date": "2020-10-19", "close": 10.49, "volume": 3823736.0}, {"date": "2020-10-20", "close": 10.8, "volume": 5348309.0}, {"date": "2020-10-21", "close": 10.84, "volume": 4506249.0}, {"date": "2020-10-22", "close": 11.45, "volume": 6384379.0}, {"date": "2020-10-23", "close": 11.08, "volume": 8412133.0}, {"date": "2020-10-26", "close": 10.75, "volume": 5307433.0}, {"date": "2020-10-27", "close": 10.17, "volume": 5329910.0}, {"date": "2020-10-28", "close": 10.0, "volume": 5719668.0}, {"date": "2020-10-29", "close": 10.35, "volume": 7490592.0}, {"date": "2020-10-30", "close": 10.41, "volume": 4679496.0}, {"date": "2020-11-02", "close": 10.69, "volume": 5342891.0}, {"date": "2020-11-03", "close": 10.97, "volume": 7044388.0}, {"date": "2020-11-04", "close": 10.34, "volume": 9767384.0}, {"date": "2020-11-05", "close": 11.01, "volume": 5822818.0}, {"date": "2020-11-06", "close": 10.67, "volume": 5197702.0}, {"date": "2020-11-09", "close": 12.03, "volume": 11568740.0}, {"date": "2020-11-10", "close": 11.94, "volume": 5440272.0}, {"date": "2020-11-11", "close": 11.73, "volume": 6725940.0}, {"date": "2020-11-12", "close": 11.41, "volume": 9066408.0}, {"date": "2020-11-13", "close": 11.8, "volume": 4381914.0}, {"date": "2020-11-16", "close": 12.41, "volume": 5328861.0}, {"date": "2020-11-17", "close": 12.46, "volume": 4312308.0}, {"date": "2020-11-18", "close": 12.11, "volume": 3946343.0}, {"date": "2020-11-19", "close": 12.16, "volume": 3083464.0}, {"date": "2020-11-20", "close": 11.97, "volume": 6837246.0}, {"date": "2020-11-23", "close": 12.28, "volume": 4031999.0}, {"date": "2020-11-24", "close": 13.07, "volume": 5794239.0}, {"date": "2020-11-25", "close": 12.93, "volume": 3987758.0}, {"date": "2020-11-27", "close": 12.73, "volume": 2068578.0}, {"date": "2020-11-30", "close": 12.22, "volume": 4597686.0}, {"date": "2020-12-01", "close": 12.63, "volume": 2788162.0}, {"date": "2020-12-02", "close": 12.85, "volume": 3650168.0}, {"date": "2020-12-03", "close": 12.86, "volume": 2782980.0}, {"date": "2020-12-04", "close": 13.18, "volume": 4396047.0}, {"date": "2020-12-07", "close": 13.14, "volume": 2372563.0}, {"date": "2020-12-08", "close": 13.08, "volume": 2807198.0}, {"date": "2020-12-09", "close": 13.15, "volume": 5193795.0}, {"date": "2020-12-10", "close": 12.96, "volume": 3240124.0}, {"date": "2020-12-11", "close": 12.82, "volume": 3485327.0}, {"date": "2020-12-14", "close": 12.7, "volume": 3610145.0}, {"date": "2020-12-15", "close": 12.9, "volume": 13929390.0}, {"date": "2020-12-16", "close": 12.94, "volume": 7486147.0}, {"date": "2020-12-17", "close": 12.62, "volume": 9053656.0}, {"date": "2020-12-18", "close": 12.34, "volume": 15679810.0}, {"date": "2020-12-21", "close": 12.42, "volume": 8521960.0}, {"date": "2020-12-22", "close": 12.28, "volume": 2980537.0}, {"date": "2020-12-23", "close": 12.74, "volume": 3811171.0}, {"date": "2020-12-24", "close": 12.64, "volume": 1310747.0}, {"date": "2020-12-28", "close": 12.67, "volume": 2508791.0}, {"date": "2020-12-29", "close": 12.55, "volume": 2691673.0}, {"date": "2020-12-30", "close": 12.78, "volume": 2438068.0}, {"date": "2020-12-31", "close": 12.76, "volume": 3268770.0}, {"date": "2021-01-04", "close": 12.84, "volume": 4402147.0}, {"date": "2021-01-05", "close": 13.14, "volume": 6708738.0}, {"date": "2021-01-06", "close": 14.34, "volume": 10729580.0}, {"date": "2021-01-07", "close": 14.95, "volume": 8280333.0}, {"date": "2021-01-08", "close": 14.81, "volume": 4197502.0}, {"date": "2021-01-11", "close": 14.94, "volume": 5092692.0}, {"date": "2021-01-12", "close": 15.22, "volume": 4625627.0}, {"date": "2021-01-13", "close": 14.9, "volume": 4378174.0}, {"date": "2021-01-14", "close": 15.47, "volume": 5118032.0}, {"date": "2021-01-15", "close": 15.03, "volume": 4505126.0}, {"date": "2021-01-19", "close": 15.05, "volume": 3081352.0}, {"date": "2021-01-20", "close": 14.7, "volume": 6043865.0}, {"date": "2021-01-21", "close": 14.34, "volume": 5540681.0}, {"date": "2021-01-22", "close": 14.56, "volume": 4526243.0}, {"date": "2021-01-25", "close": 14.44, "volume": 4793716.0}, {"date": "2021-01-26", "close": 14.03, "volume": 6736441.0}, {"date": "2021-01-27", "close": 13.7, "volume": 6756633.0}, {"date": "2021-01-28", "close": 14.21, "volume": 7309044.0}, {"date": "2021-01-29", "close": 13.89, "volume": 6289104.0}, {"date": "2021-02-01", "close": 14.04, "volume": 8681867.0}, {"date": "2021-02-02", "close": 14.43, "volume": 4646176.0}, {"date": "2021-02-03", "close": 14.74, "volume": 3700038.0}, {"date": "2021-02-04", "close": 15.2, "volume": 6768965.0}, {"date": "2021-02-05", "close": 15.15, "volume": 3387484.0}, {"date": "2021-02-08", "close": 15.53, "volume": 6649471.0}, {"date": "2021-02-09", "close": 15.73, "volume": 20963680.0}, {"date": "2021-02-10", "close": 15.63, "volume": 9736652.0}, {"date": "2021-02-11", "close": 15.45, "volume": 10446600.0}, {"date": "2021-02-12", "close": 15.63, "volume": 12771310.0}, {"date": "2021-02-16", "close": 16.14, "volume": 15641550.0}, {"date": "2021-02-17", "close": 15.95, "volume": 4187026.0}, {"date": "2021-02-18", "close": 15.69, "volume": 3629413.0}, {"date": "2021-02-19", "close": 16.4, "volume": 6490819.0}, {"date": "2021-02-22", "close": 16.6, "volume": 5782569.0}, {"date": "2021-02-23", "close": 16.71, "volume": 4544292.0}, {"date": "2021-02-24", "close": 17.03, "volume": 12802790.0}, {"date": "2021-02-25", "close": 16.39, "volume": 6982830.0}, {"date": "2021-02-26", "close": 16.2, "volume": 6356559.0}, {"date": "2021-03-01", "close": 16.83, "volume": 5120169.0}, {"date": "2021-03-02", "close": 16.68, "volume": 6750668.0}, {"date": "2021-03-03", "close": 16.86, "volume": 6397287.0}, {"date": "2021-03-04", "close": 16.32, "volume": 12290830.0}, {"date": "2021-03-05", "close": 17.1, "volume": 9526419.0}, {"date": "2021-03-08", "close": 17.14, "volume": 8770240.0}, {"date": "2021-03-09", "close": 16.69, "volume": 6245628.0}, {"date": "2021-03-10", "close": 17.28, "volume": 6328715.0}, {"date": "2021-03-11", "close": 17.15, "volume": 7770550.0}, {"date": "2021-03-12", "close": 17.65, "volume": 6889171.0}, {"date": "2021-03-15", "close": 17.7, "volume": 7286604.0}, {"date": "2021-03-16", "close": 17.46, "volume": 5131054.0}, {"date": "2021-03-17", "close": 17.62, "volume": 4730531.0}, {"date": "2021-03-18", "close": 17.6, "volume": 7084225.0}, {"date": "2021-03-19", "close": 17.26, "volume": 33249140.0}, {"date": "2021-03-22", "close": 17.01, "volume": 8192189.0}, {"date": "2021-03-23", "close": 16.34, "volume": 7889145.0}, {"date": "2021-03-24", "close": 16.27, "volume": 4082067.0}, {"date": "2021-03-25", "close": 16.8, "volume": 5499450.0}, {"date": "2021-03-26", "close": 17.25, "volume": 7850745.0}, {"date": "2021-03-29", "close": 16.67, "volume": 6129244.0}, {"date": "2021-03-30", "close": 17.18, "volume": 4656956.0}, {"date": "2021-03-31", "close": 16.91, "volume": 4363655.0}, {"date": "2021-04-01", "close": 17.22, "volume": 4607352.0}, {"date": "2021-04-05", "close": 17.27, "volume": 4117618.0}, {"date": "2021-04-06", "close": 17.22, "volume": 4269389.0}, {"date": "2021-04-07", "close": 17.18, "volume": 4056155.0}, {"date": "2021-04-08", "close": 17.14, "volume": 2928729.0}, {"date": "2021-04-09", "close": 17.34, "volume": 3753505.0}, {"date": "2021-04-12", "close": 17.45, "volume": 5227300.0}, {"date": "2021-04-13", "close": 17.14, "volume": 5616207.0}, {"date": "2021-04-14", "close": 17.37, "volume": 5010996.0}, {"date": "2021-04-15", "close": 17.42, "volume": 4269088.0}, {"date": "2021-04-16", "close": 17.59, "volume": 3254595.0}, {"date": "2021-04-19", "close": 17.6, "volume": 5857351.0}, {"date": "2021-04-20", "close": 16.78, "volume": 8088384.0}, {"date": "2021-04-21", "close": 17.69, "volume": 8322714.0}, {"date": "2021-04-22", "close": 17.28, "volume": 5563324.0}, {"date": "2021-04-23", "close": 17.97, "volume": 6928033.0}, {"date": "2021-04-26", "close": 18.08, "volume": 4592735.0}, {"date": "2021-04-27", "close": 18.33, "volume": 4560713.0}, {"date": "2021-04-28", "close": 18.34, "volume": 4123542.0}, {"date": "2021-04-29", "close": 18.55, "volume": 4281618.0}, {"date": "2021-04-30", "close": 18.29, "volume": 3985272.0}, {"date": "2021-05-03", "close": 18.35, "volume": 3786154.0}, {"date": "2021-05-04", "close": 18.67, "volume": 3382086.0}, {"date": "2021-05-05", "close": 18.71, "volume": 3593420.0}, {"date": "2021-05-06", "close": 19.01, "volume": 4607654.0}, {"date": "2021-05-07", "close": 19.15, "volume": 4194574.0}, {"date": "2021-05-10", "close": 19.0, "volume": 4014001.0}, {"date": "2021-05-11", "close": 18.9, "volume": 4963365.0}, {"date": "2021-05-12", "close": 18.2, "volume": 5926836.0}, {"date": "2021-05-13", "close": 18.7, "volume": 7464551.0}, {"date": "2021-05-14", "close": 19.14, "volume": 4023418.0}, {"date": "2021-05-17", "close": 19.18, "volume": 2620933.0}, {"date": "2021-05-18", "close": 18.87, "volume": 3778082.0}, {"date": "2021-05-19", "close": 18.82, "volume": 4702322.0}, {"date": "2021-05-20", "close": 18.67, "volume": 2773900.0}, {"date": "2021-05-21", "close": 19.02, "volume": 4280928.0}, {"date": "2021-05-24", "close": 19.01, "volume": 5725870.0}, {"date": "2021-05-25", "close": 18.56, "volume": 4585916.0}, {"date": "2021-05-26", "close": 18.8, "volume": 4207454.0}, {"date": "2021-05-27", "close": 19.12, "volume": 4281377.0}, {"date": "2021-05-28", "close": 19.07, "volume": 2596730.0}, {"date": "2021-06-01", "close": 19.4, "volume": 3558588.0}, {"date": "2021-06-02", "close": 19.18, "volume": 3178633.0}, {"date": "2021-06-03", "close": 19.11, "volume": 4150435.0}, {"date": "2021-06-04", "close": 19.08, "volume": 1805086.0}, {"date": "2021-06-07", "close": 19.13, "volume": 2873157.0}, {"date": "2021-06-08", "close": 19.31, "volume": 5758058.0}, {"date": "2021-06-09", "close": 18.79, "volume": 4118369.0}, {"date": "2021-06-10", "close": 18.25, "volume": 3791891.0}, {"date": "2021-06-11", "close": 18.3, "volume": 3543049.0}, {"date": "2021-06-14", "close": 17.94, "volume": 4251726.0}, {"date": "2021-06-15", "close": 18.1, "volume": 5253511.0}, {"date": "2021-06-16", "close": 18.23, "volume": 4220703.0}, {"date": "2021-06-17", "close": 17.07, "volume": 6595413.0}, {"date": "2021-06-18", "close": 16.74, "volume": 11711600.0}, {"date": "2021-06-21", "close": 17.18, "volume": 4045113.0}, {"date": "2021-06-22", "close": 17.19, "volume": 4772664.0}, {"date": "2021-06-23", "close": 17.28, "volume": 5266724.0}, {"date": "2021-06-24", "close": 17.51, "volume": 3241511.0}, {"date": "2021-06-25", "close": 17.86, "volume": 6165096.0}, {"date": "2021-06-28", "close": 17.45, "volume": 3740072.0}, {"date": "2021-06-29", "close": 17.28, "volume": 5856557.0}, {"date": "2021-06-30", "close": 17.28, "volume": 4748123.0}, {"date": "2021-07-01", "close": 17.33, "volume": 4240749.0}, {"date": "2021-07-02", "close": 17.23, "volume": 3908695.0}, {"date": "2021-07-06", "close": 16.64, "volume": 6574949.0}, {"date": "2021-07-07", "close": 16.49, "volume": 9538075.0}, {"date": "2021-07-08", "close": 16.13, "volume": 8251991.0}, {"date": "2021-07-09", "close": 16.79, "volume": 6203905.0}, {"date": "2021-07-12", "close": 16.92, "volume": 5132099.0}, {"date": "2021-07-13", "close": 16.47, "volume": 6223390.0}, {"date": "2021-07-14", "close": 16.36, "volume": 7079861.0}, {"date": "2021-07-15", "close": 16.47, "volume": 6017639.0}, {"date": "2021-07-16", "close": 15.56, "volume": 10617530.0}, {"date": "2021-07-19", "close": 15.01, "volume": 10970610.0}, {"date": "2021-07-20", "close": 15.45, "volume": 8632641.0}, {"date": "2021-07-21", "close": 15.79, "volume": 5059759.0}, {"date": "2021-07-22", "close": 15.35, "volume": 7150714.0}, {"date": "2021-07-23", "close": 15.43, "volume": 3825133.0}, {"date": "2021-07-26", "close": 15.48, "volume": 5064677.0}, {"date": "2021-07-27", "close": 15.37, "volume": 4117642.0}, {"date": "2021-07-28", "close": 15.54, "volume": 3223107.0}, {"date": "2021-07-29", "close": 15.62, "volume": 8116716.0}, {"date": "2021-07-30", "close": 15.45, "volume": 5655674.0}, {"date": "2021-08-02", "close": 15.31, "volume": 5416101.0}, {"date": "2021-08-03", "close": 15.65, "volume": 4724026.0}, {"date": "2021-08-04", "close": 15.53, "volume": 4098992.0}, {"date": "2021-08-05", "close": 15.65, "volume": 3431756.0}, {"date": "2021-08-06", "close": 15.97, "volume": 3929990.0}, {"date": "2021-08-09", "close": 15.85, "volume": 3632727.0}, {"date": "2021-08-10", "close": 16.07, "volume": 3195891.0}, {"date": "2021-08-11", "close": 16.41, "volume": 4119227.0}, {"date": "2021-08-12", "close": 16.38, "volume": 3849133.0}, {"date": "2021-08-13", "close": 16.25, "volume": 3611839.0}, {"date": "2021-08-16", "close": 16.23, "volume": 4145133.0}, {"date": "2021-08-17", "close": 16.0, "volume": 3909151.0}, {"date": "2021-08-18", "close": 15.94, "volume": 3589867.0}, {"date": "2021-08-19", "close": 15.59, "volume": 3651413.0}, {"date": "2021-08-20", "close": 15.83, "volume": 4248824.0}, {"date": "2021-08-23", "close": 15.96, "volume": 3030747.0}, {"date": "2021-08-24", "close": 16.24, "volume": 5478695.0}, {"date": "2021-08-25", "close": 16.47, "volume": 3458202.0}, {"date": "2021-08-26", "close": 16.31, "volume": 2732610.0}, {"date": "2021-08-27", "close": 16.69, "volume": 3685361.0}, {"date": "2021-08-30", "close": 16.3, "volume": 3142872.0}, {"date": "2021-08-31", "close": 16.39, "volume": 3026858.0}, {"date": "2021-09-01", "close": 16.19, "volume": 2349326.0}, {"date": "2021-09-02", "close": 15.95, "volume": 6163454.0}, {"date": "2021-09-03", "close": 15.88, "volume": 2935199.0}, {"date": "2021-09-07", "close": 15.75, "volume": 3149358.0}, {"date": "2021-09-08", "close": 15.33, "volume": 6645508.0}, {"date": "2021-09-09", "close": 15.43, "volume": 4155055.0}, {"date": "2021-09-10", "close": 15.24, "volume": 3414890.0}, {"date": "2021-09-13", "close": 15.6, "volume": 3926819.0}, {"date": "2021-09-14", "close": 15.17, "volume": 4132130.0}, {"date": "2021-09-15", "close": 15.49, "volume": 2769053.0}, {"date": "2021-09-16", "close": 15.34, "volume": 3099555.0}, {"date": "2021-09-17", "close": 15.22, "volume": 9582764.0}, {"date": "2021-09-20", "close": 15.0, "volume": 7678849.0}, {"date": "2021-09-21", "close": 14.83, "volume": 3184221.0}, {"date": "2021-09-22", "close": 15.26, "volume": 3752934.0}, {"date": "2021-09-23", "close": 15.87, "volume": 2914796.0}, {"date": "2021-09-24", "close": 16.08, "volume": 3382121.0}, {"date": "2021-09-27", "close": 16.68, "volume": 4226147.0}, {"date": "2021-09-28", "close": 16.47, "volume": 3997717.0}, {"date": "2021-09-29", "close": 16.6, "volume": 2986389.0}, {"date": "2021-09-30", "close": 16.29, "volume": 4194129.0}, {"date": "2021-10-01", "close": 16.67, "volume": 4223257.0}, {"date": "2021-10-04", "close": 16.63, "volume": 4005295.0}, {"date": "2021-10-05", "close": 16.55, "volume": 6201222.0}, {"date": "2021-10-06", "close": 16.24, "volume": 4918040.0}, {"date": "2021-10-07", "close": 16.52, "volume": 4289301.0}, {"date": "2021-10-08", "close": 16.68, "volume": 3626616.0}, {"date": "2021-10-11", "close": 16.58, "volume": 3042814.0}, {"date": "2021-10-12", "close": 16.6, "volume": 3335758.0}, {"date": "2021-10-13", "close": 16.52, "volume": 3060474.0}, {"date": "2021-10-14", "close": 16.82, "volume": 2879504.0}, {"date": "2021-10-15", "close": 16.8, "volume": 3695808.0}, {"date": "2021-10-18", "close": 16.73, "volume": 3473444.0}, {"date": "2021-10-19", "close": 17.02, "volume": 6784159.0}, {"date": "2021-10-20", "close": 17.27, "volume": 5019225.0}, {"date": "2021-10-21", "close": 16.92, "volume": 3183489.0}, {"date": "2021-10-22", "close": 17.06, "volume": 2898872.0}, {"date": "2021-10-25", "close": 16.97, "volume": 3570458.0}, {"date": "2021-10-26", "close": 16.78, "volume": 2841509.0}, {"date": "2021-10-27", "close": 16.68, "volume": 4627519.0}, {"date": "2021-10-28", "close": 17.19, "volume": 4655570.0}, {"date": "2021-10-29", "close": 16.97, "volume": 4151797.0}, {"date": "2021-11-01", "close": 17.33, "volume": 5055630.0}, {"date": "2021-11-02", "close": 17.04, "volume": 3422668.0}, {"date": "2021-11-03", "close": 17.47, "volume": 6433284.0}, {"date": "2021-11-04", "close": 17.14, "volume": 3959878.0}, {"date": "2021-11-05", "close": 17.32, "volume": 3513452.0}, {"date": "2021-11-08", "close": 17.28, "volume": 2734175.0}, {"date": "2021-11-09", "close": 17.27, "volume": 3970572.0}, {"date": "2021-11-10", "close": 17.3, "volume": 3590224.0}, {"date": "2021-11-11", "close": 17.33, "volume": 2162043.0}, {"date": "2021-11-12", "close": 17.17, "volume": 2705616.0}, {"date": "2021-11-15", "close": 17.23, "volume": 2484346.0}, {"date": "2021-11-16", "close": 17.29, "volume": 3075528.0}, {"date": "2021-11-17", "close": 17.16, "volume": 2074235.0}, {"date": "2021-11-18", "close": 17.03, "volume": 2297547.0}, {"date": "2021-11-19", "close": 16.78, "volume": 2389591.0}, {"date": "2021-11-22", "close": 17.04, "volume": 2963945.0}, {"date": "2021-11-23", "close": 17.38, "volume": 3184341.0}, {"date": "2021-11-24", "close": 17.32, "volume": 2161534.0}, {"date": "2021-11-26", "close": 16.52, "volume": 3190177.0}, {"date": "2021-11-29", "close": 16.62, "volume": 2969465.0}, {"date": "2021-11-30", "close": 16.13, "volume": 3961877.0}, {"date": "2021-12-01", "close": 15.75, "volume": 3990564.0}, {"date": "2021-12-02", "close": 16.37, "volume": 3766261.0}, {"date": "2021-12-03", "close": 16.01, "volume": 4421303.0}, {"date": "2021-12-06", "close": 16.6, "volume": 5062165.0}, {"date": "2021-12-07", "close": 16.67, "volume": 5813879.0}, {"date": "2021-12-08", "close": 16.75, "volume": 4280813.0}, {"date": "2021-12-09", "close": 16.39, "volume": 3394723.0}, {"date": "2021-12-10", "close": 16.33, "volume": 3783458.0}, {"date": "2021-12-13", "close": 15.94, "volume": 4171621.0}, {"date": "2021-12-14", "close": 16.15, "volume": 5980062.0}, {"date": "2021-12-15", "close": 16.17, "volume": 5321494.0}, {"date": "2021-12-16", "close": 16.31, "volume": 5274906.0}, {"date": "2021-12-17", "close": 15.78, "volume": 11784530.0}, {"date": "2021-12-20", "close": 15.24, "volume": 4586355.0}, {"date": "2021-12-21", "close": 15.7, "volume": 4729184.0}, {"date": "2021-12-22", "close": 15.82, "volume": 3211147.0}, {"date": "2021-12-23", "close": 15.97, "volume": 2706978.0}, {"date": "2021-12-27", "close": 16.21, "volume": 4223925.0}, {"date": "2021-12-28", "close": 16.37, "volume": 2360355.0}, {"date": "2021-12-29", "close": 16.45, "volume": 2337610.0}, {"date": "2021-12-30", "close": 16.37, "volume": 2069736.0}, {"date": "2021-12-31", "close": 16.33, "volume": 2142219.0}, {"date": "2022-01-03", "close": 16.74, "volume": 4093957.0}, {"date": "2022-01-04", "close": 17.4, "volume": 4387683.0}, {"date": "2022-01-05", "close": 17.36, "volume": 4693682.0}, {"date": "2022-01-06", "close": 18.09, "volume": 4745725.0}, {"date": "2022-01-07", "close": 18.39, "volume": 5457406.0}, {"date": "2022-01-10", "close": 18.19, "volume": 8288748.0}, {"date": "2022-01-11", "close": 18.27, "volume": 6212872.0}, {"date": "2022-01-12", "close": 18.18, "volume": 5496612.0}, {"date": "2022-01-13", "close": 18.46, "volume": 8445992.0}, {"date": "2022-01-14", "close": 18.63, "volume": 6930827.0}, {"date": "2022-01-18", "close": 18.31, "volume": 4311000.0}, {"date": "2022-01-19", "close": 17.59, "volume": 5151242.0}, {"date": "2022-01-20", "close": 17.39, "volume": 9771599.0}, {"date": "2022-01-21", "close": 17.15, "volume": 10135070.0}, {"date": "2022-01-24", "close": 17.37, "volume": 5839493.0}, {"date": "2022-01-25", "close": 17.4, "volume": 5623573.0}, {"date": "2022-01-26", "close": 17.45, "volume": 6766089.0}, {"date": "2022-01-27", "close": 17.12, "volume": 4171648.0}, {"date": "2022-01-28", "close": 17.29, "volume": 4127609.0}, {"date": "2022-01-31", "close": 17.11, "volume": 5738774.0}, {"date": "2022-02-01", "close": 17.49, "volume": 4375232.0}, {"date": "2022-02-02", "close": 17.41, "volume": 4900985.0}, {"date": "2022-02-03", "close": 17.38, "volume": 5699464.0}, {"date": "2022-02-04", "close": 17.74, "volume": 4834970.0}, {"date": "2022-02-07", "close": 17.91, "volume": 3628312.0}, {"date": "2022-02-08", "close": 18.35, "volume": 7633182.0}, {"date": "2022-02-09", "close": 18.15, "volume": 4547767.0}, {"date": "2022-02-10", "close": 18.09, "volume": 7135318.0}, {"date": "2022-02-11", "close": 17.97, "volume": 4409158.0}, {"date": "2022-02-14", "close": 17.83, "volume": 3778067.0}, {"date": "2022-02-15", "close": 18.53, "volume": 4937490.0}, {"date": "2022-02-16", "close": 18.55, "volume": 3802738.0}, {"date": "2022-02-17", "close": 17.81, "volume": 4786418.0}, {"date": "2022-02-18", "close": 18.1, "volume": 8708185.0}, {"date": "2022-02-22", "close": 17.85, "volume": 5367047.0}, {"date": "2022-02-23", "close": 17.68, "volume": 5104981.0}, {"date": "2022-02-24", "close": 17.44, "volume": 8114238.0}, {"date": "2022-02-25", "close": 18.25, "volume": 5748521.0}, {"date": "2022-02-28", "close": 23.48, "volume": 99779050.0}, {"date": "2022-03-01", "close": 23.44, "volume": 33907760.0}, {"date": "2022-03-02", "close": 23.83, "volume": 26280820.0}, {"date": "2022-03-03", "close": 23.87, "volume": 17356990.0}, {"date": "2022-03-04", "close": 23.7, "volume": 15210470.0}, {"date": "2022-03-07", "close": 23.45, "volume": 16658970.0}, {"date": "2022-03-08", "close": 23.4, "volume": 18234870.0}, {"date": "2022-03-09", "close": 23.47, "volume": 13358990.0}, {"date": "2022-03-10", "close": 23.21, "volume": 13031490.0}, {"date": "2022-03-11", "close": 23.08, "volume": 12038460.0}, {"date": "2022-03-14", "close": 23.3, "volume": 12877440.0}, {"date": "2022-03-15", "close": 23.16, "volume": 12617110.0}, {"date": "2022-03-16", "close": 23.05, "volume": 10749940.0}, {"date": "2022-03-17", "close": 23.1, "volume": 8485613.0}, {"date": "2022-03-18", "close": 23.01, "volume": 24731540.0}, {"date": "2022-03-21", "close": 23.01, "volume": 7056874.0}, {"date": "2022-03-22", "close": 23.05, "volume": 6196089.0}, {"date": "2022-03-23", "close": 23.04, "volume": 6214554.0}, {"date": "2022-03-24", "close": 23.13, "volume": 9897358.0}, {"date": "2022-03-25", "close": 23.4, "volume": 6998171.0}, {"date": "2022-03-28", "close": 23.42, "volume": 7906602.0}, {"date": "2022-03-29", "close": 23.57, "volume": 7078557.0}, {"date": "2022-03-30", "close": 23.53, "volume": 10024100.0}, {"date": "2022-03-31", "close": 23.49, "volume": 7374102.0}, {"date": "2022-04-01", "close": 23.55, "volume": 8062770.0}, {"date": "2022-04-04", "close": 23.62, "volume": 9057418.0}, {"date": "2022-04-05", "close": 23.45, "volume": 10231940.0}, {"date": "2022-04-06", "close": 23.5, "volume": 6117939.0}, {"date": "2022-04-07", "close": 23.43, "volume": 5476389.0}, {"date": "2022-04-08", "close": 23.4, "volume": 5186527.0}, {"date": "2022-04-11", "close": 23.42, "volume": 3872559.0}, {"date": "2022-04-12", "close": 23.04, "volume": 16638060.0}, {"date": "2022-04-13", "close": 22.89, "volume": 7194843.0}, {"date": "2022-04-14", "close": 23.04, "volume": 4185237.0}, {"date": "2022-04-18", "close": 23.1, "volume": 2762697.0}, {"date": "2022-04-19", "close": 23.28, "volume": 3605625.0}, {"date": "2022-04-20", "close": 23.12, "volume": 4068335.0}, {"date": "2022-04-21", "close": 23.03, "volume": 3401641.0}, {"date": "2022-04-22", "close": 22.89, "volume": 5786027.0}, {"date": "2022-04-25", "close": 22.92, "volume": 5999760.0}, {"date": "2022-04-26", "close": 22.81, "volume": 4849063.0}, {"date": "2022-04-27", "close": 22.73, "volume": 7090521.0}, {"date": "2022-04-28", "close": 22.74, "volume": 4626341.0}, {"date": "2022-04-29", "close": 22.38, "volume": 6317141.0}, {"date": "2022-05-02", "close": 22.51, "volume": 7002344.0}, {"date": "2022-05-03", "close": 22.19, "volume": 9013011.0}, {"date": "2022-05-04", "close": 22.55, "volume": 9825183.0}, {"date": "2022-05-05", "close": 22.34, "volume": 6736250.0}, {"date": "2022-05-06", "close": 22.5, "volume": 5221526.0}, {"date": "2022-05-09", "close": 22.0, "volume": 7616556.0}, {"date": "2022-05-10", "close": 21.84, "volume": 8105139.0}, {"date": "2022-05-11", "close": 21.56, "volume": 8066565.0}, {"date": "2022-05-12", "close": 21.64, "volume": 5660171.0}, {"date": "2022-05-13", "close": 21.72, "volume": 4235557.0}, {"date": "2022-05-16", "close": 21.56, "volume": 4161648.0}, {"date": "2022-05-17", "close": 22.17, "volume": 3092415.0}, {"date": "2022-05-18", "close": 21.97, "volume": 3043494.0}, {"date": "2022-05-19", "close": 22.0, "volume": 2831048.0}, {"date": "2022-05-20", "close": 22.19, "volume": 2982906.0}, {"date": "2022-05-23", "close": 22.5, "volume": 3165938.0}, {"date": "2022-05-24", "close": 22.69, "volume": 2738005.0}, {"date": "2022-05-25", "close": 23.0, "volume": 3485514.0}, {"date": "2022-05-26", "close": 23.09, "volume": 3596705.0}, {"date": "2022-05-27", "close": 23.1, "volume": 2711132.0}, {"date": "2022-05-31", "close": 22.83, "volume": 5285819.0}, {"date": "2022-06-01", "close": 22.59, "volume": 4625707.0}, {"date": "2022-06-02", "close": 22.97, "volume": 3961838.0}, {"date": "2022-06-03", "close": 22.81, "volume": 2779394.0}, {"date": "2022-06-06", "close": 22.73, "volume": 1683185.0}, {"date": "2022-06-07", "close": 22.92, "volume": 2764986.0}, {"date": "2022-06-08", "close": 22.79, "volume": 2656728.0}, {"date": "2022-06-09", "close": 22.33, "volume": 3091372.0}, {"date": "2022-06-10", "close": 22.14, "volume": 3758178.0}, {"date": "2022-06-13", "close": 21.63, "volume": 5317028.0}, {"date": "2022-06-14", "close": 21.66, "volume": 4652429.0}, {"date": "2022-06-15", "close": 21.14, "volume": 8864831.0}, {"date": "2022-06-16", "close": 20.74, "volume": 8630101.0}, {"date": "2022-06-17", "close": 21.22, "volume": 8388670.0}, {"date": "2022-06-21", "close": 21.5, "volume": 5089524.0}, {"date": "2022-06-22", "close": 21.45, "volume": 4765775.0}, {"date": "2022-06-23", "close": 21.78, "volume": 4489670.0}, {"date": "2022-06-24", "close": 22.34, "volume": 5923988.0}, {"date": "2022-06-27", "close": 22.33, "volume": 4111299.0}, {"date": "2022-06-28", "close": 22.28, "volume": 3226434.0}, {"date": "2022-06-29", "close": 21.88, "volume": 3003588.0}, {"date": "2022-06-30", "close": 21.86, "volume": 2308814.0}, {"date": "2022-07-01", "close": 21.8, "volume": 3689315.0}, {"date": "2022-07-05", "close": 22.22, "volume": 3585438.0}, {"date": "2022-07-06", "close": 22.12, "volume": 3099836.0}, {"date": "2022-07-07", "close": 22.09, "volume": 3415404.0}, {"date": "2022-07-08", "close": 21.95, "volume": 2690364.0}, {"date": "2022-07-11", "close": 21.83, "volume": 2000407.0}, {"date": "2022-07-12", "close": 21.64, "volume": 3066673.0}, {"date": "2022-07-13", "close": 21.56, "volume": 2440844.0}, {"date": "2022-07-14", "close": 21.31, "volume": 3977056.0}, {"date": "2022-07-15", "close": 21.91, "volume": 2999040.0}, {"date": "2022-07-18", "close": 21.91, "volume": 2554972.0}, {"date": "2022-07-19", "close": 21.95, "volume": 3550555.0}, {"date": "2022-07-20", "close": 22.26, "volume": 2195389.0}, {"date": "2022-07-21", "close": 22.17, "volume": 1641285.0}, {"date": "2022-07-22", "close": 21.96, "volume": 1757979.0}, {"date": "2022-07-25", "close": 22.15, "volume": 2629984.0}, {"date": "2022-07-26", "close": 22.27, "volume": 2477429.0}, {"date": "2022-07-27", "close": 22.48, "volume": 1814401.0}, {"date": "2022-07-28", "close": 22.5, "volume": 2627987.0}, {"date": "2022-07-29", "close": 22.36, "volume": 3365328.0}, {"date": "2022-08-01", "close": 22.41, "volume": 2264647.0}, {"date": "2022-08-02", "close": 22.81, "volume": 3810765.0}, {"date": "2022-08-03", "close": 22.83, "volume": 4079305.0}, {"date": "2022-08-04", "close": 22.87, "volume": 2729937.0}, {"date": "2022-08-05", "close": 23.0, "volume": 2412711.0}, {"date": "2022-08-08", "close": 22.88, "volume": 1451859.0}, {"date": "2022-08-09", "close": 22.94, "volume": 1773228.0}, {"date": "2022-08-10", "close": 22.97, "volume": 2302979.0}, {"date": "2022-08-11", "close": 23.14, "volume": 2926395.0}, {"date": "2022-08-12", "close": 23.19, "volume": 1698594.0}, {"date": "2022-08-15", "close": 23.2, "volume": 2023135.0}, {"date": "2022-08-16", "close": 23.1, "volume": 2060817.0}, {"date": "2022-08-17", "close": 23.03, "volume": 2218946.0}, {"date": "2022-08-18", "close": 23.11, "volume": 2203544.0}, {"date": "2022-08-19", "close": 22.94, "volume": 2761630.0}, {"date": "2022-08-22", "close": 22.78, "volume": 4470620.0}, {"date": "2022-08-23", "close": 22.81, "volume": 1581652.0}, {"date": "2022-08-24", "close": 22.87, "volume": 1028212.0}, {"date": "2022-08-25", "close": 23.25, "volume": 1742791.0}, {"date": "2022-08-26", "close": 22.91, "volume": 1278693.0}, {"date": "2022-08-29", "close": 22.85, "volume": 2464674.0}, {"date": "2022-08-30", "close": 22.87, "volume": 2053985.0}, {"date": "2022-08-31", "close": 22.62, "volume": 2026154.0}, {"date": "2022-09-01", "close": 22.6, "volume": 2382700.0}, {"date": "2022-09-02", "close": 22.6, "volume": 2426372.0}, {"date": "2022-09-06", "close": 22.56, "volume": 3033702.0}, {"date": "2022-09-07", "close": 23.02, "volume": 3841085.0}, {"date": "2022-09-08", "close": 23.22, "volume": 3419508.0}, {"date": "2022-09-09", "close": 23.24, "volume": 1873087.0}, {"date": "2022-09-12", "close": 23.19, "volume": 2360065.0}, {"date": "2022-09-13", "close": 23.06, "volume": 2298260.0}, {"date": "2022-09-14", "close": 23.29, "volume": 5374415.0}, {"date": "2022-09-15", "close": 23.46, "volume": 3441466.0}, {"date": "2022-09-16", "close": 23.33, "volume": 10963420.0}, {"date": "2022-09-19", "close": 23.54, "volume": 5349885.0}, {"date": "2022-09-20", "close": 23.43, "volume": 4099303.0}, {"date": "2022-09-21", "close": 23.5, "volume": 4580409.0}, {"date": "2022-09-22", "close": 23.54, "volume": 3399683.0}, {"date": "2022-09-23", "close": 23.37, "volume": 4448674.0}, {"date": "2022-09-26", "close": 23.25, "volume": 3049023.0}, {"date": "2022-09-27", "close": 23.11, "volume": 3158132.0}, {"date": "2022-09-28", "close": 23.25, "volume": 3556465.0}, {"date": "2022-09-29", "close": 23.12, "volume": 3893759.0}, {"date": "2022-09-30", "close": 22.9, "volume": 4400613.0}, {"date": "2022-10-03", "close": 23.21, "volume": 3336608.0}, {"date": "2022-10-04", "close": 23.28, "volume": 5167171.0}, {"date": "2022-10-05", "close": 23.04, "volume": 7725257.0}, {"date": "2022-10-06", "close": 23.04, "volume": 3820677.0}, {"date": "2022-10-07", "close": 23.02, "volume": 3360119.0}, {"date": "2022-10-10", "close": 23.08, "volume": 2593033.0}, {"date": "2022-10-11", "close": 23.2, "volume": 3560103.0}, {"date": "2022-10-12", "close": 23.23, "volume": 2110196.0}, {"date": "2022-10-13", "close": 23.42, "volume": 3948698.0}, {"date": "2022-10-14", "close": 23.77, "volume": 5545526.0}, {"date": "2022-10-17", "close": 23.95, "volume": 7469603.0}, {"date": "2022-10-18", "close": 24.0, "volume": 7685309.0}, {"date": "2022-10-19", "close": 24.07, "volume": 7098683.0}, {"date": "2022-10-20", "close": 24.04, "volume": 5684409.0}, {"date": "2022-10-21", "close": 24.19, "volume": 4208312.0}, {"date": "2022-10-24", "close": 24.2, "volume": 3214110.0}, {"date": "2022-10-25", "close": 24.28, "volume": 4657785.0}, {"date": "2022-10-26", "close": 24.29, "volume": 3904512.0}, {"date": "2022-10-27", "close": 24.3, "volume": 5179961.0}, {"date": "2022-10-28", "close": 24.38, "volume": 5878543.0}, {"date": "2022-10-31", "close": 24.51, "volume": 9673521.0}, {"date": "2022-11-01", "close": 24.41, "volume": 5717275.0}, {"date": "2022-11-02", "close": 24.35, "volume": 5246202.0}, {"date": "2022-11-03", "close": 24.3, "volume": 4992595.0}, {"date": "2022-11-04", "close": 24.34, "volume": 4208551.0}, {"date": "2022-11-07", "close": 24.35, "volume": 2181879.0}, {"date": "2022-11-08", "close": 24.41, "volume": 4633082.0}, {"date": "2022-11-09", "close": 24.3, "volume": 3337570.0}, {"date": "2022-11-10", "close": 24.46, "volume": 4194537.0}, {"date": "2022-11-11", "close": 24.27, "volume": 7100679.0}, {"date": "2022-11-14", "close": 24.29, "volume": 3357578.0}, {"date": "2022-11-15", "close": 24.32, "volume": 3776522.0}, {"date": "2022-11-16", "close": 24.3, "volume": 2934841.0}, {"date": "2022-11-17", "close": 24.37, "volume": 3306218.0}, {"date": "2022-11-18", "close": 24.46, "volume": 3425974.0}, {"date": "2022-11-21", "close": 24.57, "volume": 4870946.0}, {"date": "2022-11-22", "close": 24.62, "volume": 4587686.0}, {"date": "2022-11-23", "close": 24.67, "volume": 4656563.0}, {"date": "2022-11-25", "close": 24.77, "volume": 2972732.0}, {"date": "2022-11-28", "close": 24.62, "volume": 5220612.0}, {"date": "2022-11-29", "close": 24.66, "volume": 5241125.0}, {"date": "2022-11-30", "close": 24.85, "volume": 61573350.0}, {"date": "2022-12-01", "close": 24.7, "volume": 7642392.0}, {"date": "2022-12-02", "close": 24.68, "volume": 5650065.0}, {"date": "2022-12-05", "close": 24.49, "volume": 6687573.0}, {"date": "2022-12-06", "close": 24.5, "volume": 5972938.0}, {"date": "2022-12-07", "close": 24.6, "volume": 4094676.0}, {"date": "2022-12-08", "close": 24.55, "volume": 3324857.0}, {"date": "2022-12-09", "close": 24.48, "volume": 3803366.0}, {"date": "2022-12-12", "close": 24.5, "volume": 5498260.0}, {"date": "2022-12-13", "close": 24.41, "volume": 10855740.0}, {"date": "2022-12-14", "close": 24.42, "volume": 6806890.0}, {"date": "2022-12-15", "close": 24.42, "volume": 7836293.0}, {"date": "2022-12-16", "close": 24.41, "volume": 11190480.0}, {"date": "2022-12-19", "close": 24.42, "volume": 3105464.0}, {"date": "2022-12-20", "close": 24.49, "volume": 2825845.0}, {"date": "2022-12-21", "close": 24.55, "volume": 3140293.0}, {"date": "2022-12-22", "close": 24.47, "volume": 3174236.0}, {"date": "2022-12-23", "close": 24.48, "volume": 1645822.0}, {"date": "2022-12-27", "close": 24.48, "volume": 1846676.0}, {"date": "2022-12-28", "close": 24.47, "volume": 2060384.0}, {"date": "2022-12-29", "close": 24.49, "volume": 1600344.0}, {"date": "2022-12-30", "close": 24.5, "volume": 1799258.0}, {"date": "2023-01-03", "close": 24.46, "volume": 4685581.0}, {"date": "2023-01-04", "close": 24.5, "volume": 4043620.0}, {"date": "2023-01-05", "close": 24.48, "volume": 3782959.0}, {"date": "2023-01-06", "close": 24.55, "volume": 3308874.0}, {"date": "2023-01-09", "close": 24.48, "volume": 4643672.0}, {"date": "2023-01-10", "close": 24.55, "volume": 4844101.0}, {"date": "2023-01-11", "close": 24.68, "volume": 6072681.0}, {"date": "2023-01-12", "close": 24.65, "volume": 2724420.0}, {"date": "2023-01-13", "close": 24.65, "volume": 2407987.0}, {"date": "2023-01-17", "close": 24.51, "volume": 5278461.0}, {"date": "2023-01-18", "close": 24.57, "volume": 4191320.0}, {"date": "2023-01-19", "close": 24.6, "volume": 4487756.0}, {"date": "2023-01-20", "close": 24.66, "volume": 3336100.0}, {"date": "2023-01-23", "close": 24.63, "volume": 3417281.0}, {"date": "2023-01-24", "close": 24.59, "volume": 2032258.0}, {"date": "2023-01-25", "close": 24.55, "volume": 5875531.0}, {"date": "2023-01-26", "close": 24.62, "volume": 6237543.0}, {"date": "2023-01-27", "close": 24.67, "volume": 3687709.0}, {"date": "2023-01-30", "close": 24.64, "volume": 6008728.0}, {"date": "2023-01-31", "close": 24.73, "volume": 3837955.0}, {"date": "2023-02-01", "close": 24.75, "volume": 2765543.0}, {"date": "2023-02-02", "close": 24.72, "volume": 3339362.0}, {"date": "2023-02-03", "close": 24.69, "volume": 3083112.0}, {"date": "2023-02-06", "close": 24.69, "volume": 3656729.0}, {"date": "2023-02-07", "close": 24.74, "volume": 4553921.0}, {"date": "2023-02-08", "close": 24.68, "volume": 2455295.0}, {"date": "2023-02-09", "close": 24.67, "volume": 2223621.0}, {"date": "2023-02-10", "close": 24.73, "volume": 1665299.0}, {"date": "2023-02-13", "close": 24.73, "volume": 2167531.0}, {"date": "2023-02-14", "close": 24.7, "volume": 1244903.0}, {"date": "2023-02-15", "close": 24.88, "volume": 4940802.0}, {"date": "2023-02-16", "close": 24.82, "volume": 2786005.0}, {"date": "2023-02-17", "close": 24.84, "volume": 3541393.0}, {"date": "2023-02-21", "close": 24.85, "volume": 3512270.0}, {"date": "2023-02-22", "close": 24.86, "volume": 2222808.0}, {"date": "2023-02-23", "close": 24.85, "volume": 2909856.0}, {"date": "2023-02-24", "close": 24.85, "volume": 3368375.0}, {"date": "2023-02-27", "close": 24.75, "volume": 4015303.0}, {"date": "2023-02-28", "close": 24.77, "volume": 5552912.0}, {"date": "2023-03-01", "close": 22.14, "volume": 56796270.0}, {"date": "2023-03-02", "close": 21.84, "volume": 16050620.0}, {"date": "2023-03-03", "close": 21.46, "volume": 14016220.0}, {"date": "2023-03-06", "close": 21.23, "volume": 7317522.0}, {"date": "2023-03-07", "close": 21.29, "volume": 6682977.0}, {"date": "2023-03-08", "close": 21.35, "volume": 5690837.0}, {"date": "2023-03-09", "close": 20.93, "volume": 7402421.0}, {"date": "2023-03-10", "close": 20.1, "volume": 19170410.0}, {"date": "2023-03-13", "close": 16.04, "volume": 39452050.0}, {"date": "2023-03-14", "close": 16.3, "volume": 15631280.0}, {"date": "2023-03-15", "close": 15.68, "volume": 15441310.0}, {"date": "2023-03-16", "close": 15.56, "volume": 21699360.0}, {"date": "2023-03-17", "close": 14.93, "volume": 39235430.0}, {"date": "2023-03-20", "close": 15.23, "volume": 10461990.0}, {"date": "2023-03-21", "close": 16.13, "volume": 7935152.0}, {"date": "2023-03-22", "close": 15.58, "volume": 6722999.0}, {"date": "2023-03-23", "close": 15.78, "volume": 9403551.0}, {"date": "2023-03-24", "close": 16.76, "volume": 9788746.0}, {"date": "2023-03-27", "close": 17.26, "volume": 8722055.0}, {"date": "2023-03-28", "close": 17.23, "volume": 5653308.0}, {"date": "2023-03-29", "close": 17.55, "volume": 8645432.0}, {"date": "2023-03-30", "close": 17.41, "volume": 4583744.0}, {"date": "2023-03-31", "close": 17.78, "volume": 6948151.0}, {"date": "2023-04-03", "close": 17.88, "volume": 4888585.0}, {"date": "2023-04-04", "close": 17.33, "volume": 5067601.0}, {"date": "2023-04-05", "close": 17.63, "volume": 5331521.0}, {"date": "2023-04-06", "close": 17.71, "volume": 4896550.0}, {"date": "2023-04-10", "close": 17.8, "volume": 5184123.0}, {"date": "2023-04-11", "close": 17.67, "volume": 4444849.0}, {"date": "2023-04-12", "close": 17.86, "volume": 5759534.0}, {"date": "2023-04-13", "close": 18.42, "volume": 5582227.0}, {"date": "2023-04-14", "close": 18.35, "volume": 6400068.0}, {"date": "2023-04-17", "close": 18.54, "volume": 4599120.0}, {"date": "2023-04-18", "close": 18.35, "volume": 5196467.0}, {"date": "2023-04-19", "close": 18.59, "volume": 5090033.0}, {"date": "2023-04-20", "close": 18.45, "volume": 5660808.0}, {"date": "2023-04-21", "close": 18.25, "volume": 3518139.0}, {"date": "2023-04-24", "close": 18.32, "volume": 2368826.0}, {"date": "2023-04-25", "close": 17.59, "volume": 4683860.0}, {"date": "2023-04-26", "close": 17.47, "volume": 3672260.0}, {"date": "2023-04-27", "close": 17.59, "volume": 3112232.0}, {"date": "2023-04-28", "close": 17.55, "volume": 4282283.0}, {"date": "2023-05-01", "close": 17.52, "volume": 3840973.0}, {"date": "2023-05-02", "close": 16.19, "volume": 11397940.0}, {"date": "2023-05-03", "close": 15.05, "volume": 20269820.0}, {"date": "2023-05-04", "close": 10.06, "volume": 112613100.0}, {"date": "2023-05-05", "close": 10.94, "volume": 45335010.0}, {"date": "2023-05-08", "close": 10.7, "volume": 20500510.0}, {"date": "2023-05-09", "close": 10.56, "volume": 18524200.0}, {"date": "2023-05-10", "close": 10.12, "volume": 22544920.0}, {"date": "2023-05-11", "close": 9.77, "volume": 19493930.0}, {"date": "2023-05-12", "close": 9.67, "volume": 22324330.0}, {"date": "2023-05-15", "close": 10.06, "volume": 17911430.0}, {"date": "2023-05-16", "close": 10.25, "volume": 20722080.0}, {"date": "2023-05-17", "close": 10.84, "volume": 21033030.0}, {"date": "2023-05-18", "close": 10.99, "volume": 11087880.0}, {"date": "2023-05-19", "close": 10.88, "volume": 9702308.0}, {"date": "2023-05-22", "close": 11.04, "volume": 12656580.0}, {"date": "2023-05-23", "close": 11.24, "volume": 15021760.0}, {"date": "2023-05-24", "close": 11.09, "volume": 9685368.0}, {"date": "2023-05-25", "close": 10.9, "volume": 8417238.0}, {"date": "2023-05-26", "close": 10.88, "volume": 8788142.0}, {"date": "2023-05-30", "close": 10.81, "volume": 13099470.0}, {"date": "2023-05-31", "close": 10.31, "volume": 16883170.0}, {"date": "2023-06-01", "close": 10.45, "volume": 12142910.0}, {"date": "2023-06-02", "close": 11.04, "volume": 10539190.0}, {"date": "2023-06-05", "close": 10.83, "volume": 13432990.0}, {"date": "2023-06-06", "close": 11.44, "volume": 32556260.0}, {"date": "2023-06-07", "close": 11.65, "volume": 17764210.0}, {"date": "2023-06-08", "close": 11.71, "volume": 10525730.0}, {"date": "2023-06-09", "close": 11.71, "volume": 8317113.0}, {"date": "2023-06-12", "close": 11.81, "volume": 11056520.0}, {"date": "2023-06-13", "close": 12.15, "volume": 15844380.0}, {"date": "2023-06-14", "close": 11.45, "volume": 12990020.0}, {"date": "2023-06-15", "close": 11.79, "volume": 10994680.0}, {"date": "2023-06-16", "close": 11.75, "volume": 15644440.0}, {"date": "2023-06-20", "close": 11.78, "volume": 9752399.0}, {"date": "2023-06-21", "close": 11.6, "volume": 5061655.0}, {"date": "2023-06-22", "close": 11.19, "volume": 6611292.0}, {"date": "2023-06-23", "close": 11.0, "volume": 7545857.0}, {"date": "2023-06-26", "close": 11.16, "volume": 8294375.0}, {"date": "2023-06-27", "close": 11.23, "volume": 7227231.0}, {"date": "2023-06-28", "close": 11.15, "volume": 4932875.0}, {"date": "2023-06-29", "close": 11.29, "volume": 7425587.0}, {"date": "2023-06-30", "close": 11.27, "volume": 8130454.0}, {"date": "2023-07-03", "close": 11.5, "volume": 5804480.0}, {"date": "2023-07-05", "close": 11.69, "volume": 7906379.0}, {"date": "2023-07-06", "close": 11.67, "volume": 7252833.0}, {"date": "2023-07-07", "close": 11.83, "volume": 8915133.0}, {"date": "2023-07-10", "close": 12.08, "volume": 8608263.0}, {"date": "2023-07-11", "close": 12.26, "volume": 8078645.0}, {"date": "2023-07-12", "close": 12.49, "volume": 10607720.0}, {"date": "2023-07-13", "close": 12.72, "volume": 5183470.0}, {"date": "2023-07-14", "close": 12.52, "volume": 6913950.0}, {"date": "2023-07-17", "close": 12.55, "volume": 5669005.0}, {"date": "2023-07-18", "close": 12.82, "volume": 12807920.0}, {"date": "2023-07-19", "close": 12.87, "volume": 16303800.0}, {"date": "2023-07-20", "close": 12.82, "volume": 12665870.0}, {"date": "2023-07-21", "close": 12.63, "volume": 8155271.0}, {"date": "2023-07-24", "close": 13.2, "volume": 12096200.0}, {"date": "2023-07-25", "close": 12.98, "volume": 7998010.0}, {"date": "2023-07-26", "close": 13.63, "volume": 11811950.0}, {"date": "2023-07-27", "close": 13.45, "volume": 10645260.0}, {"date": "2023-07-28", "close": 13.77, "volume": 6572071.0}, {"date": "2023-07-31", "close": 13.63, "volume": 7076734.0}, {"date": "2023-08-01", "close": 13.33, "volume": 7416477.0}, {"date": "2023-08-02", "close": 13.19, "volume": 5441394.0}, {"date": "2023-08-03", "close": 13.41, "volume": 4116797.0}, {"date": "2023-08-04", "close": 13.41, "volume": 4639784.0}, {"date": "2023-08-07", "close": 13.72, "volume": 5592927.0}, {"date": "2023-08-08", "close": 13.74, "volume": 8002148.0}, {"date": "2023-08-09", "close": 13.37, "volume": 8402406.0}, {"date": "2023-08-10", "close": 13.45, "volume": 7649825.0}, {"date": "2023-08-11", "close": 13.59, "volume": 6870952.0}, {"date": "2023-08-14", "close": 13.26, "volume": 3572533.0}, {"date": "2023-08-15", "close": 12.83, "volume": 5265792.0}, {"date": "2023-08-16", "close": 12.85, "volume": 4456789.0}, {"date": "2023-08-17", "close": 12.74, "volume": 3570961.0}, {"date": "2023-08-18", "close": 12.74, "volume": 4838000.0}, {"date": "2023-08-21", "close": 12.72, "volume": 3609612.0}, {"date": "2023-08-22", "close": 12.2, "volume": 7027383.0}, {"date": "2023-08-23", "close": 12.32, "volume": 4823235.0}, {"date": "2023-08-24", "close": 12.38, "volume": 3750117.0}, {"date": "2023-08-25", "close": 12.22, "volume": 5267609.0}, {"date": "2023-08-28", "close": 12.35, "volume": 3372820.0}, {"date": "2023-08-29", "close": 12.45, "volume": 3581323.0}, {"date": "2023-08-30", "close": 12.46, "volume": 3681789.0}, {"date": "2023-08-31", "close": 12.55, "volume": 5958379.0}, {"date": "2023-09-01", "close": 12.75, "volume": 3725489.0}, {"date": "2023-09-05", "close": 12.49, "volume": 4666528.0}, {"date": "2023-09-06", "close": 11.98, "volume": 5718472.0}, {"date": "2023-09-07", "close": 11.7, "volume": 10951200.0}, {"date": "2023-09-08", "close": 11.83, "volume": 6240874.0}, {"date": "2023-09-11", "close": 11.78, "volume": 7195102.0}, {"date": "2023-09-12", "close": 11.68, "volume": 9105530.0}, {"date": "2023-09-13", "close": 11.48, "volume": 8743499.0}, {"date": "2023-09-14", "close": 11.62, "volume": 7322463.0}, {"date": "2023-09-15", "close": 11.45, "volume": 16330420.0}, {"date": "2023-09-18", "close": 11.23, "volume": 6263828.0}, {"date": "2023-09-19", "close": 11.25, "volume": 4406268.0}, {"date": "2023-09-20", "close": 11.23, "volume": 5374103.0}, {"date": "2023-09-21", "close": 11.14, "volume": 5168344.0}, {"date": "2023-09-22", "close": 11.11, "volume": 4850370.0}, {"date": "2023-09-25", "close": 11.2, "volume": 3435624.0}, {"date": "2023-09-26", "close": 11.06, "volume": 4055806.0}, {"date": "2023-09-27", "close": 10.99, "volume": 5741138.0}, {"date": "2023-09-28", "close": 10.99, "volume": 5915242.0}, {"date": "2023-09-29", "close": 11.02, "volume": 5200733.0}, {"date": "2023-10-02", "close": 10.64, "volume": 13517760.0}, {"date": "2023-10-03", "close": 10.37, "volume": 9219524.0}, {"date": "2023-10-04", "close": 10.53, "volume": 7332752.0}, {"date": "2023-10-05", "close": 10.48, "volume": 6324344.0}, {"date": "2023-10-06", "close": 10.36, "volume": 10570760.0}, {"date": "2023-10-09", "close": 10.37, "volume": 5151451.0}, {"date": "2023-10-10", "close": 10.62, "volume": 8954736.0}, {"date": "2023-10-11", "close": 10.61, "volume": 5099506.0}, {"date": "2023-10-12", "close": 10.48, "volume": 6111848.0}, {"date": "2023-10-13", "close": 10.37, "volume": 6047207.0}, {"date": "2023-10-16", "close": 10.61, "volume": 7187468.0}, {"date": "2023-10-17", "close": 10.87, "volume": 9213340.0}, {"date": "2023-10-18", "close": 11.07, "volume": 16306490.0}, {"date": "2023-10-19", "close": 11.19, "volume": 10329230.0}, {"date": "2023-10-20", "close": 10.57, "volume": 9820079.0}, {"date": "2023-10-23", "close": 10.56, "volume": 7059457.0}, {"date": "2023-10-24", "close": 10.51, "volume": 5846400.0}, {"date": "2023-10-25", "close": 10.39, "volume": 9270054.0}, {"date": "2023-10-26", "close": 10.68, "volume": 5392290.0}, {"date": "2023-10-27", "close": 10.52, "volume": 6345452.0}, {"date": "2023-10-30", "close": 10.69, "volume": 4098456.0}, {"date": "2023-10-31", "close": 10.75, "volume": 5690618.0}, {"date": "2023-11-01", "close": 10.78, "volume": 7145512.0}, {"date": "2023-11-02", "close": 11.43, "volume": 7010785.0}, {"date": "2023-11-03", "close": 11.86, "volume": 9869456.0}, {"date": "2023-11-06", "close": 11.59, "volume": 4929648.0}, {"date": "2023-11-07", "close": 11.49, "volume": 2799913.0}, {"date": "2023-11-08", "close": 11.34, "volume": 4316625.0}, {"date": "2023-11-09", "close": 11.11, "volume": 5801884.0}, {"date": "2023-11-10", "close": 11.29, "volume": 4363481.0}, {"date": "2023-11-13", "close": 11.47, "volume": 6028625.0}, {"date": "2023-11-14", "close": 12.33, "volume": 11541470.0}, {"date": "2023-11-15", "close": 12.5, "volume": 11074250.0}, {"date": "2023-11-16", "close": 12.16, "volume": 9328138.0}, {"date": "2023-11-17", "close": 12.35, "volume": 5767718.0}, {"date": "2023-11-20", "close": 12.31, "volume": 6320849.0}, {"date": "2023-11-21", "close": 12.09, "volume": 6700638.0}, {"date": "2023-11-22", "close": 12.15, "volume": 5225612.0}, {"date": "2023-11-24", "close": 12.15, "volume": 3207474.0}, {"date": "2023-11-27", "close": 12.07, "volume": 8562723.0}, {"date": "2023-11-28", "close": 12.14, "volume": 6812629.0}, {"date": "2023-11-29", "close": 12.65, "volume": 14559030.0}, {"date": "2023-11-30", "close": 12.79, "volume": 54785990.0}, {"date": "2023-12-01", "close": 13.34, "volume": 9339274.0}, {"date": "2023-12-04", "close": 13.49, "volume": 14804590.0}, {"date": "2023-12-05", "close": 13.58, "volume": 12446130.0}, {"date": "2023-12-06", "close": 13.4, "volume": 9893159.0}, {"date": "2023-12-07", "close": 13.43, "volume": 8844048.0}, {"date": "2023-12-08", "close": 13.63, "volume": 7666971.0}, {"date": "2023-12-11", "close": 13.52, "volume": 6347569.0}, {"date": "2023-12-12", "close": 13.36, "volume": 5944212.0}, {"date": "2023-12-13", "close": 13.95, "volume": 11529650.0}, {"date": "2023-12-14", "close": 14.07, "volume": 15241440.0}, {"date": "2023-12-15", "close": 13.78, "volume": 17910480.0}, {"date": "2023-12-18", "close": 13.62, "volume": 7971717.0}, {"date": "2023-12-19", "close": 13.97, "volume": 8898958.0}, {"date": "2023-12-20", "close": 13.67, "volume": 6015843.0}, {"date": "2023-12-21", "close": 13.75, "volume": 5397350.0}, {"date": "2023-12-22", "close": 13.9, "volume": 4084182.0}, {"date": "2023-12-26", "close": 14.1, "volume": 4991868.0}, {"date": "2023-12-27", "close": 14.14, "volume": 5050905.0}, {"date": "2023-12-28", "close": 14.35, "volume": 6363043.0}, {"date": "2023-12-29", "close": 14.16, "volume": 6440766.0}, {"date": "2024-01-02", "close": 14.45, "volume": 10543110.0}, {"date": "2024-01-03", "close": 14.09, "volume": 10813570.0}, {"date": "2024-01-04", "close": 14.0, "volume": 5747736.0}, {"date": "2024-01-05", "close": 14.49, "volume": 14960840.0}, {"date": "2024-01-08", "close": 14.55, "volume": 7463184.0}, {"date": "2024-01-09", "close": 14.32, "volume": 5754833.0}, {"date": "2024-01-10", "close": 14.22, "volume": 6139666.0}, {"date": "2024-01-11", "close": 13.91, "volume": 7546423.0}, {"date": "2024-01-12", "close": 13.67, "volume": 6127967.0}, {"date": "2024-01-16", "close": 13.28, "volume": 7621304.0}, {"date": "2024-01-17", "close": 13.25, "volume": 10527450.0}, {"date": "2024-01-18", "close": 13.92, "volume": 17794480.0}, {"date": "2024-01-19", "close": 14.08, "volume": 10389660.0}, {"date": "2024-01-22", "close": 14.3, "volume": 8532300.0}, {"date": "2024-01-23", "close": 14.24, "volume": 4727086.0}, {"date": "2024-01-24", "close": 15.12, "volume": 17747660.0}, {"date": "2024-01-25", "close": 14.75, "volume": 9054451.0}, {"date": "2024-01-26", "close": 14.66, "volume": 4861142.0}, {"date": "2024-01-29", "close": 14.88, "volume": 5711282.0}, {"date": "2024-01-30", "close": 14.81, "volume": 4687024.0}, {"date": "2024-01-31", "close": 14.24, "volume": 12835760.0}, {"date": "2024-02-01", "close": 13.9, "volume": 13969010.0}, {"date": "2024-02-02", "close": 13.93, "volume": 10817300.0}, {"date": "2024-02-05", "close": 13.82, "volume": 6120273.0}, {"date": "2024-02-06", "close": 13.81, "volume": 8795193.0}, {"date": "2024-02-07", "close": 13.66, "volume": 6488226.0}, {"date": "2024-02-08", "close": 13.79, "volume": 6096109.0}, {"date": "2024-02-09", "close": 13.74, "volume": 5862734.0}, {"date": "2024-02-12", "close": 14.07, "volume": 7909821.0}, {"date": "2024-02-13", "close": 13.77, "volume": 8424354.0}, {"date": "2024-02-14", "close": 13.94, "volume": 4963691.0}, {"date": "2024-02-15", "close": 14.07, "volume": 7523064.0}, {"date": "2024-02-16", "close": 13.88, "volume": 4973021.0}, {"date": "2024-02-20", "close": 14.12, "volume": 6663764.0}, {"date": "2024-02-21", "close": 14.05, "volume": 5019908.0}, {"date": "2024-02-22", "close": 14.04, "volume": 5467136.0}, {"date": "2024-02-23", "close": 14.06, "volume": 3322967.0}, {"date": "2024-02-26", "close": 13.88, "volume": 5342264.0}, {"date": "2024-02-27", "close": 14.13, "volume": 6125923.0}, {"date": "2024-02-28", "close": 14.05, "volume": 5837727.0}, {"date": "2024-02-29", "close": 14.1, "volume": 6362367.0}, {"date": "2024-03-01", "close": 14.04, "volume": 4732610.0}, {"date": "2024-03-04", "close": 14.33, "volume": 6837479.0}, {"date": "2024-03-05", "close": 14.94, "volume": 6933855.0}, {"date": "2024-03-06", "close": 14.9, "volume": 9823126.0}, {"date": "2024-03-07", "close": 14.99, "volume": 6923126.0}, {"date": "2024-03-08", "close": 14.97, "volume": 8528940.0}, {"date": "2024-03-11", "close": 14.8, "volume": 8689778.0}, {"date": "2024-03-12", "close": 14.75, "volume": 7809256.0}, {"date": "2024-03-13", "close": 14.87, "volume": 4390821.0}, {"date": "2024-03-14", "close": 14.68, "volume": 6570167.0}, {"date": "2024-03-15", "close": 14.68, "volume": 17226850.0}, {"date": "2024-03-18", "close": 14.8, "volume": 5422754.0}, {"date": "2024-03-19", "close": 14.94, "volume": 4845471.0}, {"date": "2024-03-20", "close": 15.22, "volume": 5421086.0}, {"date": "2024-03-21", "close": 15.4, "volume": 4453974.0}, {"date": "2024-03-22", "close": 14.97, "volume": 4920786.0}, {"date": "2024-03-25", "close": 14.82, "volume": 6396945.0}, {"date": "2024-03-26", "close": 14.79, "volume": 4334786.0}, {"date": "2024-03-27", "close": 15.32, "volume": 5404193.0}, {"date": "2024-03-28", "close": 15.4, "volume": 6015911.0}, {"date": "2024-04-01", "close": 14.96, "volume": 7817990.0}, {"date": "2024-04-02", "close": 14.8, "volume": 4177851.0}, {"date": "2024-04-03", "close": 14.79, "volume": 4014906.0}, {"date": "2024-04-04", "close": 14.73, "volume": 4066197.0}, {"date": "2024-04-05", "close": 14.82, "volume": 3688048.0}, {"date": "2024-04-08", "close": 15.15, "volume": 4326034.0}, {"date": "2024-04-09", "close": 15.03, "volume": 5873166.0}, {"date": "2024-04-10", "close": 14.53, "volume": 6289224.0}, {"date": "2024-04-11", "close": 14.46, "volume": 4272059.0}, {"date": "2024-04-12", "close": 14.2, "volume": 4647998.0}, {"date": "2024-04-15", "close": 14.03, "volume": 7692013.0}, {"date": "2024-04-16", "close": 13.91, "volume": 5915077.0}, {"date": "2024-04-17", "close": 14.17, "volume": 8754656.0}, {"date": "2024-04-18", "close": 14.28, "volume": 5732163.0}, {"date": "2024-04-19", "close": 14.63, "volume": 5108422.0}, {"date": "2024-04-22", "close": 14.91, "volume": 4485787.0}, {"date": "2024-04-23", "close": 14.88, "volume": 4995410.0}, {"date": "2024-04-24", "close": 14.93, "volume": 3939751.0}, {"date": "2024-04-25", "close": 14.8, "volume": 6360824.0}, {"date": "2024-04-26", "close": 14.81, "volume": 4092646.0}, {"date": "2024-04-29", "close": 14.84, "volume": 8277013.0}, {"date": "2024-04-30", "close": 14.92, "volume": 9231093.0}, {"date": "2024-05-01", "close": 15.06, "volume": 7892361.0}, {"date": "2024-05-02", "close": 15.67, "volume": 14244500.0}, {"date": "2024-05-03", "close": 15.8, "volume": 11332060.0}, {"date": "2024-05-06", "close": 15.7, "volume": 8601007.0}, {"date": "2024-05-07", "close": 15.67, "volume": 5280185.0}, {"date": "2024-05-08", "close": 15.84, "volume": 6546283.0}, {"date": "2024-05-09", "close": 15.88, "volume": 6139968.0}, {"date": "2024-05-10", "close": 15.79, "volume": 4962110.0}, {"date": "2024-05-13", "close": 15.79, "volume": 6181149.0}, {"date": "2024-05-14", "close": 15.95, "volume": 6034375.0}, {"date": "2024-05-15", "close": 15.98, "volume": 4480024.0}, {"date": "2024-05-16", "close": 15.91, "volume": 2930668.0}, {"date": "2024-05-17", "close": 16.01, "volume": 3472560.0}, {"date": "2024-05-20", "close": 15.97, "volume": 4522591.0}, {"date": "2024-05-21", "close": 16.25, "volume": 3941932.0}, {"date": "2024-05-22", "close": 16.0, "volume": 3035120.0}, {"date": "2024-05-23", "close": 15.7, "volume": 3730916.0}, {"date": "2024-05-24", "close": 15.81, "volume": 1682436.0}, {"date": "2024-05-28", "close": 15.68, "volume": 3704572.0}, {"date": "2024-05-29", "close": 15.57, "volume": 8555243.0}, {"date": "2024-05-30", "close": 15.68, "volume": 2838116.0}, {"date": "2024-05-31", "close": 15.84, "volume": 4797639.0}, {"date": "2024-06-03", "close": 15.71, "volume": 5208295.0}, {"date": "2024-06-04", "close": 15.37, "volume": 6219294.0}, {"date": "2024-06-05", "close": 15.36, "volume": 5751067.0}, {"date": "2024-06-06", "close": 15.2, "volume": 12341060.0}, {"date": "2024-06-07", "close": 15.24, "volume": 5389036.0}, {"date": "2024-06-10", "close": 14.97, "volume": 10594420.0}, {"date": "2024-06-11", "close": 14.83, "volume": 7543375.0}, {"date": "2024-06-12", "close": 15.0, "volume": 8620617.0}, {"date": "2024-06-13", "close": 14.54, "volume": 9117060.0}, {"date": "2024-06-14", "close": 14.27, "volume": 6163622.0}, {"date": "2024-06-17", "close": 14.46, "volume": 6299921.0}, {"date": "2024-06-18", "close": 14.45, "volume": 5615716.0}, {"date": "2024-06-20", "close": 14.61, "volume": 5578722.0}, {"date": "2024-06-21", "close": 14.67, "volume": 11075360.0}, {"date": "2024-06-24", "close": 15.01, "volume": 6645383.0}, {"date": "2024-06-25", "close": 14.92, "volume": 5278094.0}, {"date": "2024-06-26", "close": 14.77, "volume": 3643220.0}, {"date": "2024-06-27", "close": 14.8, "volume": 4442590.0}, {"date": "2024-06-28", "close": 15.77, "volume": 16368860.0}, {"date": "2024-07-01", "close": 15.71, "volume": 10564050.0}, {"date": "2024-07-02", "close": 15.81, "volume": 5751996.0}, {"date": "2024-07-03", "close": 15.52, "volume": 4564250.0}, {"date": "2024-07-05", "close": 15.24, "volume": 6661696.0}, {"date": "2024-07-08", "close": 15.11, "volume": 5762337.0}, {"date": "2024-07-09", "close": 15.51, "volume": 5254456.0}, {"date": "2024-07-10", "close": 15.7, "volume": 4845027.0}, {"date": "2024-07-11", "close": 16.56, "volume": 9535664.0}, {"date": "2024-07-12", "close": 16.57, "volume": 6279331.0}, {"date": "2024-07-15", "close": 16.91, "volume": 7167959.0}, {"date": "2024-07-16", "close": 17.45, "volume": 8853554.0}, {"date": "2024-07-17", "close": 16.44, "volume": 19287260.0}, {"date": "2024-07-18", "close": 16.2, "volume": 11513390.0}, {"date": "2024-07-19", "close": 16.42, "volume": 7818959.0}, {"date": "2024-07-22", "close": 16.46, "volume": 6761134.0}, {"date": "2024-07-23", "close": 16.54, "volume": 5676386.0}, {"date": "2024-07-24", "close": 16.36, "volume": 5626880.0}, {"date": "2024-07-25", "close": 16.85, "volume": 7310421.0}, {"date": "2024-07-26", "close": 17.13, "volume": 5205707.0}, {"date": "2024-07-29", "close": 16.83, "volume": 4294039.0}, {"date": "2024-07-30", "close": 16.83, "volume": 4417585.0}, {"date": "2024-07-31", "close": 16.73, "volume": 4072347.0}, {"date": "2024-08-01", "close": 15.95, "volume": 6526355.0}, {"date": "2024-08-02", "close": 15.33, "volume": 6313271.0}, {"date": "2024-08-05", "close": 14.7, "volume": 9734307.0}, {"date": "2024-08-06", "close": 14.71, "volume": 5743821.0}, {"date": "2024-08-07", "close": 14.63, "volume": 4338143.0}, {"date": "2024-08-08", "close": 14.95, "volume": 3674670.0}, {"date": "2024-08-09", "close": 14.98, "volume": 2407638.0}, {"date": "2024-08-12", "close": 15.03, "volume": 5374592.0}, {"date": "2024-08-13", "close": 15.1, "volume": 4050603.0}, {"date": "2024-08-14", "close": 15.2, "volume": 3264548.0}, {"date": "2024-08-15", "close": 15.57, "volume": 3694143.0}, {"date": "2024-08-16", "close": 15.8, "volume": 6138369.0}, {"date": "2024-08-19", "close": 15.94, "volume": 2578744.0}, {"date": "2024-08-20", "close": 15.81, "volume": 2559270.0}, {"date": "2024-08-21", "close": 15.82, "volume": 3333420.0}, {"date": "2024-08-22", "close": 15.89, "volume": 2391525.0}, {"date": "2024-08-23", "close": 16.61, "volume": 5025884.0}, {"date": "2024-08-26", "close": 16.42, "volume": 3121698.0}, {"date": "2024-08-27", "close": 16.23, "volume": 3418227.0}, {"date": "2024-08-28", "close": 16.42, "volume": 3266806.0}, {"date": "2024-08-29", "close": 16.47, "volume": 5019815.0}, {"date": "2024-08-30", "close": 16.59, "volume": 2833734.0}, {"date": "2024-09-03", "close": 16.33, "volume": 3521200.0}, {"date": "2024-09-04", "close": 15.97, "volume": 4224482.0}, {"date": "2024-09-05", "close": 15.73, "volume": 6584864.0}, {"date": "2024-09-06", "close": 15.34, "volume": 4735047.0}, {"date": "2024-09-09", "close": 15.71, "volume": 5422518.0}, {"date": "2024-09-10", "close": 15.48, "volume": 5698136.0}, {"date": "2024-09-11", "close": 15.25, "volume": 6459747.0}, {"date": "2024-09-12", "close": 15.5, "volume": 4173171.0}, {"date": "2024-09-13", "close": 15.81, "volume": 4159948.0}, {"date": "2024-09-16", "close": 15.8, "volume": 4413509.0}, {"date": "2024-09-17", "close": 15.78, "volume": 7671279.0}, {"date": "2024-09-18", "close": 15.76, "volume": 9251013.0}, {"date": "2024-09-19", "close": 16.16, "volume": 9772848.0}, {"date": "2024-09-20", "close": 15.97, "volume": 15273860.0}, {"date": "2024-09-23", "close": 15.67, "volume": 5329817.0}, {"date": "2024-09-24", "close": 15.28, "volume": 7115027.0}, {"date": "2024-09-25", "close": 15.26, "volume": 7894038.0}, {"date": "2024-09-26", "close": 15.39, "volume": 3778845.0}, {"date": "2024-09-27", "close": 15.51, "volume": 10649760.0}, {"date": "2024-09-30", "close": 15.53, "volume": 5047549.0}, {"date": "2024-10-01", "close": 14.92, "volume": 5783060.0}, {"date": "2024-10-02", "close": 15.06, "volume": 7374051.0}, {"date": "2024-10-03", "close": 15.18, "volume": 5873667.0}, {"date": "2024-10-04", "close": 15.57, "volume": 5191817.0}, {"date": "2024-10-07", "close": 15.64, "volume": 4437742.0}, {"date": "2024-10-08", "close": 15.47, "volume": 3104868.0}, {"date": "2024-10-09", "close": 15.91, "volume": 7032759.0}, {"date": "2024-10-10", "close": 15.78, "volume": 3152412.0}, {"date": "2024-10-11", "close": 16.38, "volume": 7004797.0}, {"date": "2024-10-14", "close": 16.45, "volume": 4741845.0}, {"date": "2024-10-15", "close": 16.71, "volume": 14454400.0}, {"date": "2024-10-16", "close": 17.39, "volume": 13659860.0}, {"date": "2024-10-17", "close": 17.44, "volume": 9544859.0}, {"date": "2024-10-18", "close": 17.45, "volume": 7160860.0}, {"date": "2024-10-21", "close": 17.12, "volume": 7690519.0}, {"date": "2024-10-22", "close": 17.35, "volume": 4259007.0}, {"date": "2024-10-23", "close": 17.21, "volume": 5965351.0}, {"date": "2024-10-24", "close": 17.48, "volume": 8187791.0}, {"date": "2024-10-25", "close": 17.09, "volume": 5671682.0}, {"date": "2024-10-28", "close": 17.38, "volume": 4391478.0}, {"date": "2024-10-29", "close": 17.29, "volume": 4401485.0}, {"date": "2024-10-30", "close": 17.56, "volume": 4879983.0}, {"date": "2024-10-31", "close": 17.33, "volume": 6071697.0}, {"date": "2024-11-01", "close": 17.19, "volume": 4230177.0}, {"date": "2024-11-04", "close": 16.99, "volume": 4811639.0}, {"date": "2024-11-05", "close": 17.26, "volume": 3483108.0}, {"date": "2024-11-06", "close": 20.1, "volume": 21766150.0}, {"date": "2024-11-07", "close": 19.6, "volume": 11401670.0}, {"date": "2024-11-08", "close": 19.69, "volume": 7645749.0}, {"date": "2024-11-11", "close": 20.03, "volume": 9274251.0}, {"date": "2024-11-12", "close": 19.88, "volume": 4387352.0}, {"date": "2024-11-13", "close": 20.13, "volume": 8829329.0}, {"date": "2024-11-14", "close": 20.16, "volume": 5876870.0}, {"date": "2024-11-15", "close": 20.36, "volume": 9445145.0}, {"date": "2024-11-18", "close": 20.28, "volume": 4514868.0}, {"date": "2024-11-19", "close": 20.11, "volume": 4349930.0}, {"date": "2024-11-20", "close": 19.87, "volume": 4528615.0}, {"date": "2024-11-21", "close": 20.17, "volume": 3988699.0}, {"date": "2024-11-22", "close": 20.93, "volume": 7125952.0}, {"date": "2024-11-25", "close": 21.42, "volume": 8129992.0}, {"date": "2024-11-26", "close": 21.19, "volume": 4134786.0}, {"date": "2024-11-27", "close": 21.09, "volume": 3894522.0}, {"date": "2024-11-29", "close": 21.13, "volume": 1978918.0}, {"date": "2024-12-02", "close": 20.73, "volume": 3888115.0}, {"date": "2024-12-03", "close": 20.62, "volume": 3270259.0}, {"date": "2024-12-04", "close": 20.69, "volume": 2412957.0}, {"date": "2024-12-05", "close": 20.6, "volume": 6201212.0}, {"date": "2024-12-06", "close": 20.69, "volume": 5825163.0}, {"date": "2024-12-09", "close": 20.11, "volume": 13310590.0}, {"date": "2024-12-10", "close": 20.17, "volume": 7309173.0}, {"date": "2024-12-11", "close": 20.6, "volume": 9265425.0}, {"date": "2024-12-12", "close": 20.45, "volume": 5859999.0}, {"date": "2024-12-13", "close": 20.19, "volume": 5447000.0}, {"date": "2024-12-16", "close": 20.3, "volume": 3824757.0}, {"date": "2024-12-17", "close": 19.95, "volume": 4767983.0}, {"date": "2024-12-18", "close": 19.11, "volume": 6699938.0}, {"date": "2024-12-19", "close": 19.27, "volume": 7161716.0}, {"date": "2024-12-20", "close": 19.94, "volume": 19487140.0}, {"date": "2024-12-23", "close": 20.16, "volume": 5498122.0}, {"date": "2024-12-24", "close": 20.35, "volume": 1470406.0}, {"date": "2024-12-26", "close": 20.52, "volume": 2756058.0}, {"date": "2024-12-27", "close": 20.19, "volume": 4623028.0}, {"date": "2024-12-30", "close": 20.15, "volume": 3808654.0}, {"date": "2024-12-31", "close": 20.14, "volume": 3549845.0}, {"date": "2025-01-02", "close": 20.0, "volume": 2991498.0}, {"date": "2025-01-03", "close": 20.26, "volume": 4443730.0}, {"date": "2025-01-06", "close": 20.46, "volume": 5160896.0}, {"date": "2025-01-07", "close": 20.46, "volume": 5763427.0}, {"date": "2025-01-08", "close": 20.65, "volume": 6281929.0}, {"date": "2025-01-10", "close": 20.06, "volume": 4181024.0}, {"date": "2025-01-13", "close": 20.28, "volume": 4824904.0}, {"date": "2025-01-14", "close": 20.83, "volume": 5859257.0}, {"date": "2025-01-15", "close": 21.39, "volume": 8670726.0}, {"date": "2025-01-16", "close": 21.31, "volume": 9949932.0}, {"date": "2025-01-17", "close": 21.56, "volume": 5159445.0}, {"date": "2025-01-21", "close": 21.41, "volume": 6690095.0}, {"date": "2025-01-22", "close": 20.99, "volume": 6948086.0}, {"date": "2025-01-23", "close": 20.91, "volume": 6370946.0}, {"date": "2025-01-24", "close": 21.08, "volume": 6283824.0}, {"date": "2025-01-27", "close": 21.2, "volume": 4252387.0}, {"date": "2025-01-28", "close": 21.29, "volume": 6331045.0}, {"date": "2025-01-29", "close": 21.5, "volume": 9966591.0}, {"date": "2025-01-30", "close": 21.94, "volume": 5532656.0}, {"date": "2025-01-31", "close": 21.89, "volume": 6420412.0}, {"date": "2025-02-03", "close": 21.49, "volume": 4500766.0}, {"date": "2025-02-04", "close": 21.77, "volume": 4825906.0}, {"date": "2025-02-05", "close": 22.04, "volume": 4104966.0}, {"date": "2025-02-06", "close": 22.39, "volume": 7266347.0}, {"date": "2025-02-07", "close": 22.3, "volume": 5411286.0}, {"date": "2025-02-10", "close": 22.08, "volume": 6785883.0}, {"date": "2025-02-11", "close": 22.43, "volume": 4412512.0}, {"date": "2025-02-12", "close": 22.15, "volume": 4884197.0}, {"date": "2025-02-13", "close": 21.99, "volume": 4340545.0}, {"date": "2025-02-14", "close": 22.1, "volume": 2806273.0}, {"date": "2025-02-18", "close": 22.17, "volume": 3311264.0}, {"date": "2025-02-19", "close": 22.12, "volume": 3940939.0}, {"date": "2025-02-20", "close": 21.54, "volume": 4306210.0}, {"date": "2025-02-21", "close": 20.83, "volume": 8457269.0}, {"date": "2025-02-24", "close": 20.67, "volume": 5350287.0}, {"date": "2025-02-25", "close": 20.67, "volume": 6729100.0}, {"date": "2025-02-26", "close": 20.95, "volume": 5630523.0}, {"date": "2025-02-27", "close": 21.02, "volume": 3739502.0}, {"date": "2025-02-28", "close": 21.54, "volume": 6072454.0}, {"date": "2025-03-03", "close": 20.91, "volume": 7560707.0}, {"date": "2025-03-04", "close": 20.01, "volume": 9045861.0}, {"date": "2025-03-05", "close": 19.84, "volume": 8773839.0}, {"date": "2025-03-06", "close": 19.23, "volume": 11087900.0}, {"date": "2025-03-07", "close": 18.88, "volume": 13170360.0}, {"date": "2025-03-10", "close": 17.7, "volume": 12988380.0}, {"date": "2025-03-11", "close": 18.19, "volume": 13253050.0}, {"date": "2025-03-12", "close": 18.73, "volume": 9644922.0}, {"date": "2025-03-13", "close": 18.46, "volume": 6455649.0}, {"date": "2025-03-14", "close": 19.03, "volume": 5047378.0}, {"date": "2025-03-17", "close": 18.85, "volume": 5071122.0}, {"date": "2025-03-18", "close": 18.82, "volume": 4824562.0}, {"date": "2025-03-19", "close": 19.23, "volume": 4604012.0}, {"date": "2025-03-20", "close": 19.22, "volume": 4232227.0}, {"date": "2025-03-21", "close": 19.29, "volume": 11623350.0}, {"date": "2025-03-24", "close": 19.66, "volume": 4125358.0}, {"date": "2025-03-25", "close": 19.77, "volume": 3896085.0}, {"date": "2025-03-26", "close": 19.6, "volume": 3114867.0}, {"date": "2025-03-27", "close": 19.28, "volume": 2813869.0}, {"date": "2025-03-28", "close": 19.23, "volume": 5246993.0}, {"date": "2025-03-31", "close": 19.42, "volume": 5015282.0}, {"date": "2025-04-01", "close": 19.14, "volume": 4151608.0}, {"date": "2025-04-02", "close": 19.65, "volume": 4432071.0}, {"date": "2025-04-03", "close": 17.21, "volume": 7637953.0}, {"date": "2025-04-04", "close": 16.21, "volume": 11099000.0}, {"date": "2025-04-07", "close": 16.5, "volume": 12321220.0}, {"date": "2025-04-08", "close": 16.51, "volume": 6895915.0}, {"date": "2025-04-09", "close": 18.07, "volume": 10885600.0}, {"date": "2025-04-10", "close": 16.94, "volume": 8324161.0}, {"date": "2025-04-11", "close": 16.94, "volume": 6616634.0}, {"date": "2025-04-14", "close": 17.26, "volume": 5724658.0}, {"date": "2025-04-15", "close": 17.56, "volume": 9172784.0}, {"date": "2025-04-16", "close": 17.28, "volume": 8373269.0}, {"date": "2025-04-17", "close": 17.1, "volume": 7317888.0}, {"date": "2025-04-21", "close": 16.6, "volume": 6000792.0}, {"date": "2025-04-22", "close": 17.08, "volume": 7721551.0}, {"date": "2025-04-23", "close": 17.39, "volume": 5455627.0}, {"date": "2025-04-24", "close": 17.77, "volume": 4268859.0}, {"date": "2025-04-25", "close": 17.81, "volume": 4427713.0}, {"date": "2025-04-28", "close": 18.0, "volume": 3859299.0}, {"date": "2025-04-29", "close": 18.15, "volume": 2780139.0}, {"date": "2025-04-30", "close": 18.08, "volume": 5013395.0}, {"date": "2025-05-01", "close": 18.28, "volume": 3434454.0}, {"date": "2025-05-02", "close": 18.89, "volume": 4592414.0}, {"date": "2025-05-05", "close": 18.84, "volume": 3891840.0}, {"date": "2025-05-06", "close": 18.58, "volume": 2114314.0}, {"date": "2025-05-07", "close": 18.6, "volume": 2963511.0}, {"date": "2025-05-08", "close": 19.26, "volume": 4428017.0}, {"date": "2025-05-09", "close": 19.28, "volume": 3025566.0}, {"date": "2025-05-12", "close": 20.06, "volume": 5420664.0}, {"date": "2025-05-13", "close": 20.2, "volume": 4503773.0}, {"date": "2025-05-14", "close": 20.36, "volume": 4851586.0}, {"date": "2025-05-15", "close": 20.26, "volume": 3549694.0}, {"date": "2025-05-16", "close": 20.33, "volume": 3019237.0}, {"date": "2025-05-19", "close": 20.31, "volume": 3109266.0}, {"date": "2025-05-20", "close": 20.06, "volume": 4166258.0}, {"date": "2025-05-21", "close": 19.43, "volume": 7325744.0}, {"date": "2025-05-22", "close": 19.76, "volume": 6313361.0}, {"date": "2025-05-23", "close": 19.77, "volume": 6280892.0}, {"date": "2025-05-27", "close": 20.18, "volume": 5216572.0}, {"date": "2025-05-28", "close": 19.89, "volume": 3916575.0}, {"date": "2025-05-29", "close": 20.11, "volume": 3573902.0}, {"date": "2025-05-30", "close": 19.88, "volume": 5221733.0}, {"date": "2025-06-02", "close": 19.82, "volume": 3982318.0}, {"date": "2025-06-03", "close": 20.08, "volume": 2946203.0}, {"date": "2025-06-04", "close": 19.9, "volume": 4562263.0}, {"date": "2025-06-05", "close": 19.96, "volume": 5045267.0}, {"date": "2025-06-06", "close": 20.39, "volume": 5277405.0}, {"date": "2025-06-09", "close": 20.26, "volume": 5342503.0}, {"date": "2025-06-10", "close": 20.27, "volume": 4441726.0}, {"date": "2025-06-11", "close": 19.96, "volume": 4602372.0}, {"date": "2025-06-12", "close": 19.81, "volume": 3947444.0}, {"date": "2025-06-13", "close": 19.1, "volume": 5957699.0}, {"date": "2025-06-16", "close": 19.45, "volume": 5027289.0}, {"date": "2025-06-17", "close": 19.24, "volume": 4050511.0}, {"date": "2025-06-18", "close": 19.51, "volume": 4867512.0}, {"date": "2025-06-20", "close": 19.94, "volume": 13290150.0}, {"date": "2025-06-23", "close": 20.23, "volume": 6762811.0}, {"date": "2025-06-24", "close": 20.38, "volume": 5743235.0}, {"date": "2025-06-25", "close": 20.34, "volume": 3625220.0}, {"date": "2025-06-26", "close": 20.91, "volume": 5862124.0}, {"date": "2025-06-27", "close": 21.04, "volume": 11313700.0}, {"date": "2025-06-30", "close": 21.2, "volume": 6081957.0}, {"date": "2025-07-01", "close": 21.49, "volume": 7375926.0}, {"date": "2025-07-02", "close": 21.76, "volume": 7248478.0}, {"date": "2025-07-03", "close": 22.01, "volume": 3032215.0}, {"date": "2025-07-07", "close": 21.85, "volume": 5870203.0}, {"date": "2025-07-08", "close": 21.94, "volume": 4470402.0}, {"date": "2025-07-09", "close": 21.94, "volume": 3918761.0}, {"date": "2025-07-10", "close": 22.1, "volume": 5349392.0}, {"date": "2025-07-11", "close": 21.86, "volume": 3853603.0}, {"date": "2025-07-14", "close": 21.97, "volume": 7509674.0}, {"date": "2025-07-15", "close": 21.22, "volume": 10077280.0}, {"date": "2025-07-16", "close": 21.66, "volume": 9572124.0}, {"date": "2025-07-17", "close": 22.21, "volume": 10368180.0}, {"date": "2025-07-18", "close": 22.36, "volume": 9141986.0}, {"date": "2025-07-21", "close": 22.25, "volume": 9634685.0}, {"date": "2025-07-22", "close": 22.44, "volume": 15456740.0}, {"date": "2025-07-23", "close": 22.56, "volume": 10123690.0}, {"date": "2025-07-24", "close": 22.22, "volume": 8945942.0}, {"date": "2025-07-25", "close": 22.81, "volume": 11995900.0}, {"date": "2025-07-28", "close": 22.52, "volume": 10562030.0}, {"date": "2025-07-29", "close": 22.31, "volume": 12885530.0}, {"date": "2025-07-30", "close": 21.94, "volume": 9148901.0}, {"date": "2025-07-31", "close": 21.81, "volume": 8500515.0}, {"date": "2025-08-01", "close": 21.34, "volume": 11663920.0}, {"date": "2025-08-04", "close": 21.67, "volume": 8734050.0}, {"date": "2025-08-05", "close": 21.68, "volume": 12000960.0}, {"date": "2025-08-06", "close": 21.41, "volume": 9001958.0}, {"date": "2025-08-07", "close": 21.16, "volume": 6210558.0}, {"date": "2025-08-08", "close": 21.41, "volume": 6624005.0}, {"date": "2025-08-11", "close": 21.34, "volume": 7524650.0}, {"date": "2025-08-12", "close": 21.92, "volume": 13206540.0}, {"date": "2025-08-13", "close": 22.18, "volume": 12476680.0}, {"date": "2025-08-14", "close": 22.28, "volume": 8481546.0}, {"date": "2025-08-15", "close": 21.85, "volume": 7011407.0}, {"date": "2025-08-18", "close": 21.98, "volume": 8126476.0}, {"date": "2025-08-19", "close": 21.72, "volume": 8652015.0}, {"date": "2025-08-20", "close": 21.82, "volume": 8421916.0}, {"date": "2025-08-21", "close": 21.96, "volume": 10274570.0}, {"date": "2025-08-22", "close": 22.51, "volume": 14988720.0}, {"date": "2025-08-25", "close": 22.5, "volume": 8169525.0}, {"date": "2025-08-26", "close": 22.69, "volume": 11226890.0}, {"date": "2025-08-27", "close": 22.83, "volume": 16361740.0}, {"date": "2025-08-28", "close": 22.7, "volume": 11155400.0}, {"date": "2025-08-29", "close": 22.6, "volume": 9262421.0}, {"date": "2025-09-02", "close": 22.4, "volume": 11855200.0}, {"date": "2025-09-03", "close": 22.5, "volume": 10599710.0}, {"date": "2025-09-04", "close": 22.79, "volume": 11381540.0}, {"date": "2025-09-05", "close": 22.24, "volume": 11552140.0}, {"date": "2025-09-08", "close": 22.29, "volume": 10303020.0}, {"date": "2025-09-09", "close": 22.81, "volume": 14305660.0}, {"date": "2025-09-10", "close": 22.68, "volume": 13079330.0}, {"date": "2025-09-11", "close": 22.74, "volume": 15029620.0}, {"date": "2025-09-12", "close": 22.51, "volume": 9818728.0}, {"date": "2025-09-15", "close": 22.32, "volume": 12445270.0}, {"date": "2025-09-16", "close": 22.27, "volume": 9846134.0}, {"date": "2025-09-17", "close": 22.66, "volume": 14001050.0}, {"date": "2025-09-18", "close": 23.23, "volume": 13183030.0}, {"date": "2025-09-19", "close": 23.1, "volume": 18621070.0}, {"date": "2025-09-22", "close": 22.69, "volume": 10657330.0}, {"date": "2025-09-23", "close": 22.62, "volume": 8656054.0}, {"date": "2025-09-24", "close": 22.79, "volume": 8450268.0}, {"date": "2025-09-25", "close": 22.66, "volume": 9918437.0}, {"date": "2025-09-26", "close": 22.85, "volume": 7399331.0}, {"date": "2025-09-29", "close": 22.66, "volume": 7349497.0}, {"date": "2025-09-30", "close": 22.61, "volume": 12677650.0}, {"date": "2025-10-01", "close": 22.36, "volume": 11729700.0}, {"date": "2025-10-02", "close": 22.47, "volume": 7839368.0}, {"date": "2025-10-03", "close": 22.56, "volume": 8510568.0}, {"date": "2025-10-06", "close": 23.05, "volume": 16413760.0}, {"date": "2025-10-07", "close": 22.98, "volume": 10039250.0}, {"date": "2025-10-08", "close": 23.06, "volume": 13542180.0}, {"date": "2025-10-09", "close": 23.43, "volume": 19800700.0}, {"date": "2025-10-10", "close": 22.26, "volume": 21554410.0}, {"date": "2025-10-13", "close": 22.45, "volume": 20280540.0}, {"date": "2025-10-14", "close": 23.02, "volume": 28508340.0}, {"date": "2025-10-15", "close": 20.85, "volume": 62495370.0}, {"date": "2025-10-16", "close": 19.94, "volume": 24430910.0}, {"date": "2025-10-17", "close": 20.28, "volume": 25187940.0}, {"date": "2025-10-20", "close": 20.54, "volume": 13140600.0}, {"date": "2025-10-21", "close": 20.78, "volume": 12579670.0}, {"date": "2025-10-22", "close": 20.62, "volume": 12320750.0}, {"date": "2025-10-23", "close": 20.56, "volume": 14601170.0}, {"date": "2025-10-24", "close": 20.87, "volume": 10265610.0}, {"date": "2025-10-27", "close": 20.99, "volume": 7724240.0}, {"date": "2025-10-28", "close": 21.09, "volume": 10171170.0}, {"date": "2025-10-29", "close": 20.72, "volume": 11082080.0}, {"date": "2025-10-30", "close": 20.96, "volume": 8447626.0}, {"date": "2025-10-31", "close": 21.36, "volume": 10362530.0}, {"date": "2025-11-03", "close": 21.46, "volume": 8522107.0}, {"date": "2025-11-04", "close": 21.22, "volume": 8977858.0}, {"date": "2025-11-05", "close": 21.51, "volume": 7457416.0}, {"date": "2025-11-06", "close": 21.35, "volume": 7867371.0}, {"date": "2025-11-07", "close": 21.53, "volume": 8178751.0}, {"date": "2025-11-10", "close": 21.82, "volume": 7765651.0}, {"date": "2025-11-11", "close": 21.69, "volume": 6653554.0}, {"date": "2025-11-12", "close": 21.8, "volume": 5036048.0}, {"date": "2025-11-13", "close": 21.42, "volume": 6433437.0}, {"date": "2025-11-14", "close": 21.4, "volume": 6547805.0}, {"date": "2025-11-17", "close": 20.59, "volume": 7756062.0}, {"date": "2025-11-18", "close": 20.76, "volume": 7167360.0}, {"date": "2025-11-19", "close": 21.32, "volume": 8065994.0}, {"date": "2025-11-20", "close": 21.3, "volume": 6638070.0}, {"date": "2025-11-21", "close": 21.72, "volume": 4622071.0}, {"date": "2025-11-24", "close": 21.66, "volume": 4984554.0}, {"date": "2025-11-25", "close": 22.38, "volume": 5900847.0}, {"date": "2025-11-26", "close": 22.24, "volume": 3491910.0}, {"date": "2025-11-28", "close": 22.34, "volume": 2446548.0}, {"date": "2025-12-01", "close": 22.56, "volume": 4422750.0}, {"date": "2025-12-02", "close": 22.31, "volume": 3778458.0}, {"date": "2025-12-03", "close": 22.72, "volume": 4869577.0}, {"date": "2025-12-04", "close": 22.83, "volume": 5021074.0}, {"date": "2025-12-05", "close": 22.76, "volume": 4816091.0}, {"date": "2025-12-08", "close": 22.78, "volume": 5940465.0}, {"date": "2025-12-09", "close": 22.82, "volume": 7122772.0}, {"date": "2025-12-10", "close": 23.87, "volume": 8265802.0}, {"date": "2025-12-11", "close": 23.96, "volume": 6174807.0}, {"date": "2025-12-12", "close": 23.59, "volume": 7151728.0}, {"date": "2025-12-15", "close": 23.73, "volume": 6007783.0}, {"date": "2025-12-16", "close": 23.67, "volume": 5472844.0}, {"date": "2025-12-17", "close": 23.87, "volume": 5853735.0}, {"date": "2025-12-18", "close": 24.04, "volume": 6817025.0}, {"date": "2025-12-19", "close": 24.43, "volume": 11845290.0}, {"date": "2025-12-22", "close": 24.61, "volume": 4627185.0}, {"date": "2025-12-23", "close": 24.54, "volume": 4169886.0}, {"date": "2025-12-24", "close": 24.51, "volume": 2014296.0}, {"date": "2025-12-26", "close": 24.51, "volume": 2746576.0}, {"date": "2025-12-29", "close": 24.07, "volume": 4508840.0}, {"date": "2025-12-30", "close": 23.92, "volume": 5365144.0}, {"date": "2025-12-31", "close": 23.9, "volume": 4222388.0}, {"date": "2026-01-02", "close": 24.13, "volume": 5865325.0}, {"date": "2026-01-05", "close": 24.57, "volume": 6819297.0}, {"date": "2026-01-06", "close": 24.67, "volume": 4656252.0}, {"date": "2026-01-07", "close": 24.59, "volume": 5069199.0}, {"date": "2026-01-08", "close": 24.75, "volume": 5475186.0}, {"date": "2026-01-09", "close": 24.47, "volume": 4679835.0}, {"date": "2026-01-12", "close": 24.22, "volume": 5120036.0}, {"date": "2026-01-13", "close": 24.09, "volume": 5555109.0}, {"date": "2026-01-14", "close": 24.05, "volume": 10090120.0}, {"date": "2026-01-15", "close": 24.44, "volume": 11074830.0}, {"date": "2026-01-16", "close": 24.12, "volume": 11606210.0}, {"date": "2026-01-20", "close": 23.91, "volume": 6176781.0}, {"date": "2026-01-21", "close": 24.95, "volume": 8742596.0}, {"date": "2026-01-22", "close": 24.63, "volume": 6608427.0}, {"date": "2026-01-23", "close": 23.92, "volume": 7201923.0}, {"date": "2026-01-26", "close": 24.23, "volume": 5088354.0}, {"date": "2026-01-27", "close": 24.28, "volume": 4044140.0}, {"date": "2026-01-28", "close": 24.2, "volume": 5424338.0}, {"date": "2026-01-29", "close": 24.42, "volume": 5524418.0}, {"date": "2026-01-30", "close": 24.49, "volume": 10270540.0}, {"date": "2026-02-02", "close": 24.82, "volume": 5377364.0}, {"date": "2026-02-03", "close": 25.72, "volume": 10114570.0}, {"date": "2026-02-04", "close": 25.77, "volume": 9077971.0}, {"date": "2026-02-05", "close": 25.84, "volume": 5525987.0}, {"date": "2026-02-06", "close": 26.23, "volume": 7780086.0}, {"date": "2026-02-09", "close": 26.03, "volume": 6100949.0}, {"date": "2026-02-10", "close": 25.64, "volume": 8372901.0}, {"date": "2026-02-11", "close": 24.96, "volume": 10202510.0}, {"date": "2026-02-12", "close": 24.53, "volume": 9221273.0}, {"date": "2026-02-13", "close": 24.56, "volume": 4764176.0}, {"date": "2026-02-17", "close": 24.78, "volume": 5135449.0}, {"date": "2026-02-18", "close": 25.1, "volume": 4425795.0}, {"date": "2026-02-19", "close": 25.02, "volume": 4880481.0}, {"date": "2026-02-20", "close": 25.25, "volume": 5451946.0}, {"date": "2026-02-23", "close": 24.1, "volume": 6164500.0}, {"date": "2026-02-24", "close": 24.12, "volume": 4328639.0}, {"date": "2026-02-25", "close": 24.49, "volume": 5632393.0}, {"date": "2026-02-26", "close": 24.91, "volume": 4282971.0}, {"date": "2026-02-27", "close": 23.79, "volume": 11765740.0}, {"date": "2026-03-02", "close": 24.16, "volume": 6354547.0}, {"date": "2026-03-03", "close": 23.4, "volume": 8618715.0}, {"date": "2026-03-04", "close": 23.47, "volume": 4655315.0}, {"date": "2026-03-05", "close": 23.42, "volume": 4381262.0}, {"date": "2026-03-06", "close": 22.81, "volume": 4868930.0}, {"date": "2026-03-09", "close": 22.83, "volume": 5805142.0}, {"date": "2026-03-10", "close": 23.0, "volume": 7074250.0}, {"date": "2026-03-11", "close": 22.6, "volume": 6802494.0}, {"date": "2026-03-12", "close": 22.17, "volume": 6363284.0}, {"date": "2026-03-13", "close": 21.74, "volume": 4874164.0}, {"date": "2026-03-16", "close": 21.87, "volume": 5762859.0}, {"date": "2026-03-17", "close": 21.84, "volume": 6410353.0}, {"date": "2026-03-18", "close": 21.77, "volume": 4981569.0}, {"date": "2026-03-19", "close": 21.73, "volume": 5658530.0}, {"date": "2026-03-20", "close": 21.85, "volume": 11978620.0}, {"date": "2026-03-23", "close": 22.41, "volume": 6355582.0}, {"date": "2026-03-24", "close": 22.69, "volume": 5887756.0}, {"date": "2026-03-25", "close": 22.73, "volume": 3524072.0}, {"date": "2026-03-26", "close": 22.55, "volume": 2684176.0}, {"date": "2026-03-27", "close": 22.13, "volume": 4364656.0}, {"date": "2026-03-30", "close": 22.05, "volume": 3465337.0}, {"date": "2026-03-31", "close": 22.76, "volume": 4450541.0}, {"date": "2026-04-01", "close": 22.98, "volume": 3722110.0}, {"date": "2026-04-02", "close": 23.18, "volume": 4238617.0}, {"date": "2026-04-06", "close": 23.28, "volume": 3334340.0}, {"date": "2026-04-07", "close": 23.18, "volume": 4173641.0}, {"date": "2026-04-08", "close": 24.1, "volume": 5902766.0}, {"date": "2026-04-09", "close": 24.43, "volume": 4357865.0}, {"date": "2026-04-10", "close": 24.05, "volume": 4609721.0}, {"date": "2026-04-13", "close": 24.31, "volume": 5504373.0}, {"date": "2026-04-14", "close": 24.25, "volume": 14201880.0}, {"date": "2026-04-15", "close": 24.17, "volume": 9588002.0}, {"date": "2026-04-16", "close": 23.98, "volume": 6567078.0}, {"date": "2026-04-17", "close": 24.29, "volume": 8668717.0}, {"date": "2026-04-20", "close": 24.79, "volume": 5500861.0}, {"date": "2026-04-21", "close": 24.67, "volume": 5122626.0}, {"date": "2026-04-22", "close": 24.58, "volume": 3607514.0}, {"date": "2026-04-23", "close": 24.71, "volume": 3076199.0}, {"date": "2026-04-24", "close": 24.21, "volume": 3837571.0}, {"date": "2026-04-27", "close": 24.62, "volume": 3269135.0}, {"date": "2026-04-28", "close": 24.65, "volume": 2418080.0}, {"date": "2026-04-29", "close": 24.41, "volume": 2242329.0}, {"date": "2026-04-30", "close": 24.96, "volume": 4513610.0}, {"date": "2026-05-01", "close": 24.89, "volume": 3068210.0}, {"date": "2026-05-04", "close": 24.63, "volume": 2865369.0}, {"date": "2026-05-05", "close": 24.78, "volume": 2881656.0}, {"date": "2026-05-06", "close": 25.07, "volume": 3641977.0}, {"date": "2026-05-07", "close": 24.47, "volume": 3952124.0}, {"date": "2026-05-08", "close": 24.61, "volume": 4129864.0}, {"date": "2026-05-11", "close": 24.04, "volume": 3572631.0}, {"date": "2026-05-12", "close": 23.9, "volume": 3776312.0}, {"date": "2026-05-13", "close": 23.43, "volume": 3662670.0}, {"date": "2026-05-14", "close": 23.72, "volume": 2550835.0}, {"date": "2026-05-15", "close": 23.57, "volume": 2834250.0}, {"date": "2026-05-18", "close": 23.73, "volume": 4039194.0}, {"date": "2026-05-19", "close": 23.59, "volume": 3122064.0}, {"date": "2026-05-20", "close": 24.23, "volume": 4148242.0}, {"date": "2026-05-21", "close": 24.1, "volume": 3139803.0}, {"date": "2026-05-22", "close": 24.23, "volume": 2940297.0}, {"date": "2026-05-26", "close": 24.39, "volume": 2934936.0}, {"date": "2026-05-27", "close": 24.2, "volume": 4262451.0}, {"date": "2026-05-28", "close": 24.22, "volume": 2824542.0}, {"date": "2026-05-29", "close": 24.23, "volume": 4149791.0}, {"date": "2026-06-01", "close": 23.62, "volume": 5293828.0}, {"date": "2026-06-02", "close": 24.0, "volume": 4234905.0}, {"date": "2026-06-03", "close": 23.63, "volume": 5232809.0}, {"date": "2026-06-04", "close": 24.25, "volume": 4037601.0}, {"date": "2026-06-05", "close": 24.16, "volume": 4478399.0}, {"date": "2026-06-08", "close": 24.27, "volume": 4195169.0}, {"date": "2026-06-09", "close": 24.74, "volume": 5933587.0}, {"date": "2026-06-10", "close": 24.72, "volume": 4404888.0}, {"date": "2026-06-11", "close": 24.99, "volume": 3719723.0}, {"date": "2026-06-12", "close": 25.14, "volume": 4632253.0}, {"date": "2026-06-15", "close": 24.73, "volume": 8033046.0}, {"date": "2026-06-16", "close": 24.93, "volume": 3236896.0}, {"date": "2026-06-17", "close": 24.73, "volume": 6875072.0}, {"date": "2026-06-18", "close": 24.81, "volume": 6956880.0}, {"date": "2026-06-22", "close": 24.81, "volume": 3957917.0}, {"date": "2026-06-23", "close": 24.95, "volume": 3852162.0}, {"date": "2026-06-24", "close": 25.28, "volume": 3384745.0}, {"date": "2026-06-25", "close": 25.56, "volume": 5329329.0}, {"date": "2026-06-26", "close": 25.58, "volume": 5543830.0}, {"date": "2026-06-29", "close": 25.58, "volume": 3658799.0}, {"date": "2026-06-30", "close": 25.64, "volume": 3750746.0}, {"date": "2026-07-01", "close": 26.05, "volume": 3705563.0}, {"date": "2026-07-02", "close": 25.68, "volume": 2849452.0}, {"date": "2026-07-06", "close": 25.85, "volume": 3979294.0}, {"date": "2026-07-07", "close": 25.76, "volume": 2884652.0}, {"date": "2026-07-08", "close": 25.25, "volume": 4679751.0}, {"date": "2026-07-09", "close": 25.69, "volume": 5536264.0}, {"date": "2026-07-10", "close": 25.74, "volume": 3387954.0}, {"date": "2026-07-13", "close": 25.82, "volume": 3369053.0}, {"date": "2026-07-14", "close": 25.72, "volume": 8583621.0}, {"date": "2026-07-15", "close": 24.94, "volume": 13918900.0}, {"date": "2026-07-16", "close": 25.4, "volume": 11254610.0}, {"date": "2026-07-17", "close": 25.8, "volume": 12230790.0}, {"date": "2026-07-20", "close": 25.47, "volume": 5781941.0}, {"date": "2026-07-21", "close": 25.51, "volume": 7539238.0}, {"date": "2026-07-22", "close": 25.72, "volume": 4484688.0}, {"date": "2026-07-23", "close": 25.52, "volume": 4786269.0}, {"date": "2026-07-24", "close": 25.53, "volume": 3863276.0}, {"date": "2026-07-27", "close": 25.48, "volume": 5041793.0}, {"date": "2026-07-28", "close": 26.02, "volume": 4494561.0}, {"date": "2026-07-29", "close": 25.77, "volume": 4782778.0}, {"date": "2026-07-30", "close": 25.45, "volume": 4883442.0}, {"date": "2026-07-31", "close": 25.64, "volume": 7389307.0}, {"date": "2026-08-03", "close": 25.8, "volume": 3379667.0}, {"date": "2026-08-04", "close": 26.09, "volume": 6518295.0}, {"date": "2026-08-05", "close": 26.17, "volume": 5689803.0}, {"date": "2026-08-06", "close": 25.49, "volume": 4364974.0}, {"date": "2026-08-07", "close": 25.46, "volume": 7665571.0}], "refreshing": true}